|
 INMARSAT - [Ticker: ISAT.L] |     | | Last Trade | 615.50 | Last Trade Time | 2017-11-01 - 21:12:00 | | Variation | -5.50 (-0.89%) | Open | 625.50 | | High | 630.50 | Low | 596.50 | | Volume | 3,381,956 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 570.00 x 50,000 - N/A | | Former Close | 621.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ISAT.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-17 | 32,417,200 | 275.00 | 289.00 | 275.00 | 288.00 | 00:00:00 | | 2005-06-20 | 1,467,100 | 285.00 | 286.25 | 280.00 | 280.00 | 00:00:00 | | 2005-06-21 | 3,146,700 | 280.00 | 286.00 | 280.00 | 285.00 | 00:00:00 | | 2005-06-22 | 1,484,300 | 287.00 | 287.00 | 280.00 | 280.00 | 00:00:00 | | 2005-06-23 | 1,737,100 | 282.00 | 283.00 | 279.00 | 280.00 | 00:00:00 | | 2005-06-24 | 2,678,300 | 278.00 | 284.00 | 278.00 | 284.00 | 00:00:00 | | 2005-06-27 | 3,072,700 | 283.50 | 301.50 | 283.50 | 299.00 | 00:00:00 | | 2005-06-28 | 7,006,600 | 308.00 | 312.00 | 298.50 | 305.00 | 00:00:00 | | 2005-06-29 | 3,817,400 | 305.00 | 334.50 | 305.00 | 330.00 | 00:00:00 | | 2005-06-30 | 5,491,000 | 330.00 | 349.25 | 314.00 | 338.00 | 00:00:00 | | 2005-07-01 | 4,938,200 | 336.00 | 336.00 | 327.00 | 327.00 | 00:00:00 | | 2005-07-04 | 313,200 | 325.00 | 326.00 | 323.00 | 323.00 | 00:00:00 | | 2005-07-05 | 1,019,900 | 322.00 | 322.75 | 308.00 | 309.75 | 00:00:00 | | 2005-07-06 | 1,447,000 | 313.00 | 316.00 | 309.50 | 314.00 | 00:00:00 | | 2005-07-07 | 1,607,400 | 313.00 | 320.50 | 305.00 | 315.50 | 00:00:00 | | 2005-07-08 | 1,919,000 | 320.00 | 324.00 | 319.00 | 324.00 | 00:00:00 | | 2005-07-11 | 507,500 | 321.00 | 327.00 | 320.00 | 327.00 | 00:00:00 | | 2005-07-12 | 634,000 | 324.00 | 327.50 | 316.00 | 321.25 | 00:00:00 | | 2005-07-13 | 1,694,400 | 324.00 | 338.00 | 324.00 | 333.00 | 00:00:00 | | 2005-07-14 | 4,207,700 | 336.25 | 340.00 | 333.00 | 335.00 | 00:00:00 | | 2005-07-15 | 72,100 | 333.00 | 335.00 | 331.00 | 334.50 | 00:00:00 | | 2005-07-18 | 3,022,400 | 333.00 | 333.00 | 323.75 | 324.50 | 00:00:00 | | 2005-07-19 | 3,490,400 | 322.00 | 325.00 | 318.00 | 320.00 | 00:00:00 | | 2005-07-20 | 3,188,100 | 318.00 | 320.00 | 316.50 | 316.50 | 00:00:00 | | 2005-07-21 | 6,004,800 | 318.00 | 318.00 | 308.00 | 314.00 | 00:00:00 | | 2005-07-22 | 3,803,700 | 314.50 | 328.00 | 314.50 | 326.00 | 00:00:00 | | 2005-07-25 | 3,152,300 | 330.00 | 330.00 | 324.00 | 328.00 | 00:00:00 | | 2005-07-26 | 2,586,800 | 325.00 | 326.75 | 324.50 | 326.50 | 00:00:00 | | 2005-07-27 | 3,866,900 | 327.00 | 332.00 | 327.00 | 329.25 | 00:00:00 | | 2005-07-28 | 2,467,100 | 333.00 | 333.00 | 329.00 | 328.50 | 00:00:00 | | 2005-07-29 | 4,865,700 | 328.00 | 328.00 | 323.00 | 325.25 | 00:00:00 | | 2005-08-01 | 4,335,200 | 327.25 | 349.00 | 325.25 | 344.75 | 00:00:00 | | 2005-08-02 | 2,044,600 | 346.00 | 347.00 | 339.00 | 344.75 | 00:00:00 | | 2005-08-03 | 2,647,300 | 343.00 | 358.00 | 343.00 | 357.00 | 00:00:00 | | 2005-08-04 | 1,979,600 | 358.00 | 358.00 | 349.00 | 352.00 | 00:00:00 | | 2005-08-05 | 3,334,700 | 351.00 | 351.00 | 340.25 | 342.00 | 00:00:00 | | 2005-08-08 | 1,589,300 | 343.00 | 345.00 | 333.00 | 336.25 | 00:00:00 | | 2005-08-09 | 1,636,800 | 338.00 | 340.00 | 333.50 | 335.00 | 00:00:00 | | 2005-08-10 | 1,623,200 | 334.00 | 337.00 | 330.00 | 332.25 | 00:00:00 | | 2005-08-11 | 4,175,300 | 331.00 | 331.00 | 328.00 | 330.00 | 00:00:00 | | 2005-08-12 | 2,992,700 | 329.00 | 329.00 | 322.00 | 325.00 | 00:00:00 | | 2005-08-15 | 4,285,400 | 325.00 | 325.00 | 319.00 | 320.00 | 00:00:00 | | 2005-08-16 | 4,346,300 | 320.00 | 323.00 | 317.00 | 320.50 | 00:00:00 | | 2005-08-17 | 2,108,800 | 320.50 | 323.00 | 318.00 | 321.50 | 00:00:00 | | 2005-08-18 | 1,145,800 | 321.50 | 322.00 | 319.00 | 319.50 | 00:00:00 | | 2005-08-19 | 3,955,400 | 321.00 | 339.00 | 321.00 | 330.50 | 00:00:00 | | 2005-08-22 | 3,439,000 | 330.00 | 330.00 | 318.00 | 318.00 | 00:00:00 | | 2005-08-23 | 6,032,200 | 308.00 | 322.50 | 306.00 | 320.00 | 00:00:00 | | 2005-08-24 | 2,010,500 | 323.00 | 328.00 | 323.00 | 324.50 | 00:00:00 | | 2005-08-25 | 1,520,500 | 321.00 | 326.00 | 320.00 | 325.50 | 00:00:00 | | 2005-08-26 | 2,349,500 | 326.00 | 335.00 | 326.00 | 335.00 | 00:00:00 | | 2005-08-29 | 0 | 335.00 | 335.00 | 335.00 | 335.00 | 00:00:00 | | 2005-08-30 | 976,600 | 340.00 | 343.75 | 332.00 | 334.25 | 00:00:00 | | 2005-08-31 | 1,970,500 | 337.50 | 343.00 | 333.00 | 336.00 | 00:00:00 | | 2005-09-01 | 1,775,900 | 338.00 | 338.00 | 328.00 | 334.75 | 00:00:00 | | 2005-09-02 | 1,454,100 | 335.00 | 342.00 | 330.00 | 336.25 | 00:00:00 | | 2005-09-05 | 218,300 | 336.00 | 337.50 | 336.00 | 336.50 | 00:00:00 | | 2005-09-06 | 908,700 | 337.00 | 342.00 | 333.00 | 340.75 | 00:00:00 | | 2005-09-07 | 3,880,400 | 337.00 | 355.00 | 337.00 | 347.00 | 00:00:00 | | 2005-09-08 | 4,288,900 | 347.00 | 348.00 | 337.00 | 343.00 | 00:00:00 | | 2005-09-09 | 1,281,700 | 342.00 | 347.00 | 341.00 | 342.25 | 00:00:00 | | 2005-09-12 | 2,197,500 | 345.00 | 345.00 | 343.50 | 344.00 | 00:00:00 | | 2005-09-13 | 902,400 | 345.00 | 345.00 | 338.00 | 339.00 | 00:00:00 | | 2005-09-14 | 3,361,900 | 338.50 | 339.00 | 329.25 | 331.00 | 00:00:00 | | 2005-09-15 | 3,441,000 | 329.00 | 332.00 | 326.00 | 330.00 | 00:00:00 | | 2005-09-16 | 11,557,200 | 330.00 | 332.50 | 329.25 | 332.00 | 00:00:00 | | 2005-09-19 | 2,971,200 | 330.00 | 332.00 | 325.00 | 328.75 | 00:00:00 | | 2005-09-20 | 2,203,600 | 328.00 | 329.00 | 319.25 | 323.50 | 00:00:00 | | 2005-09-21 | 3,954,700 | 318.75 | 325.00 | 318.00 | 320.50 | 00:00:00 | | 2005-09-22 | 1,561,500 | 319.00 | 323.75 | 319.00 | 322.25 | 00:00:00 | | 2005-09-23 | 2,074,600 | 323.00 | 326.00 | 320.50 | 325.00 | 00:00:00 | | 2005-09-26 | 677,900 | 326.00 | 331.75 | 323.50 | 327.00 | 00:00:00 | | 2005-09-27 | 1,844,900 | 325.00 | 327.00 | 324.25 | 325.00 | 00:00:00 | | 2005-09-28 | 1,294,600 | 323.00 | 323.25 | 318.00 | 321.00 | 00:00:00 | | 2005-09-29 | 420,300 | 322.00 | 324.00 | 320.00 | 324.00 | 00:00:00 | | 2005-09-30 | 2,132,300 | 325.00 | 327.00 | 322.50 | 324.00 | 00:00:00 | | 2005-10-03 | 498,800 | 325.00 | 330.00 | 324.25 | 327.25 | 00:00:00 | | 2005-10-04 | 81,839,700 | 320.00 | 322.50 | 315.75 | 316.50 | 00:00:00 | | 2005-10-05 | 7,492,800 | 315.00 | 316.00 | 307.00 | 310.75 | 00:00:00 | | 2005-10-06 | 21,998,100 | 305.00 | 308.00 | 298.00 | 304.00 | 00:00:00 | | 2005-10-07 | 2,534,000 | 302.25 | 307.00 | 302.25 | 304.00 | 00:00:00 | | 2005-10-10 | 3,001,200 | 304.00 | 305.00 | 302.00 | 303.00 | 00:00:00 | | 2005-10-11 | 3,449,800 | 304.00 | 308.00 | 303.00 | 305.50 | 00:00:00 | | 2005-10-12 | 11,236,100 | 304.75 | 304.75 | 297.75 | 299.75 | 00:00:00 | | 2005-10-13 | 7,708,500 | 296.00 | 304.50 | 292.25 | 300.00 | 00:00:00 | | 2005-10-14 | 2,427,600 | 300.00 | 303.75 | 298.00 | 302.00 | 00:00:00 | | 2005-10-17 | 3,209,700 | 299.75 | 303.00 | 299.00 | 300.50 | 00:00:00 | | 2005-10-18 | 2,482,600 | 302.00 | 303.00 | 288.50 | 296.50 | 00:00:00 | | 2005-10-19 | 19,315,300 | 297.00 | 297.00 | 275.00 | 280.00 | 00:00:00 | | 2005-10-20 | 3,113,600 | 285.00 | 288.00 | 280.00 | 284.50 | 00:00:00 | | 2005-10-21 | 2,193,800 | 278.00 | 284.75 | 278.00 | 280.00 | 00:00:00 | | 2005-10-24 | 896,100 | 281.50 | 287.00 | 281.25 | 287.00 | 00:00:00 | | 2005-10-25 | 2,623,000 | 288.00 | 290.00 | 285.00 | 286.00 | 00:00:00 | | 2005-10-26 | 3,851,500 | 283.50 | 290.00 | 282.00 | 289.75 | 00:00:00 | | 2005-10-27 | 1,287,200 | 290.00 | 290.00 | 285.00 | 288.75 | 00:00:00 | | 2005-10-28 | 1,263,700 | 283.00 | 288.00 | 282.00 | 285.00 | 00:00:00 | | 2005-10-31 | 2,939,900 | 289.25 | 295.50 | 284.00 | 295.50 | 00:00:00 | | 2005-11-01 | 2,532,700 | 295.00 | 303.00 | 295.00 | 300.00 | 00:00:00 | | 2005-11-02 | 1,572,900 | 297.50 | 303.00 | 297.50 | 303.00 | 00:00:00 | | 2005-11-03 | 9,582,300 | 304.50 | 323.00 | 302.00 | 313.00 | 00:00:00 | | 2005-11-04 | 2,640,000 | 315.00 | 318.00 | 304.00 | 305.50 | 00:00:00 | | 2005-11-07 | 2,657,400 | 305.00 | 305.00 | 299.75 | 300.00 | 00:00:00 | | 2005-11-08 | 3,337,700 | 302.75 | 313.00 | 302.75 | 309.75 | 00:00:00 | | 2005-11-09 | 3,791,600 | 310.00 | 324.25 | 310.00 | 320.50 | 00:00:00 | | 2005-11-10 | 1,655,800 | 322.75 | 322.75 | 316.25 | 318.50 | 00:00:00 | | 2005-11-11 | 1,735,400 | 322.75 | 322.75 | 316.50 | 318.75 | 00:00:00 | | 2005-11-14 | 1,155,500 | 318.75 | 319.75 | 308.25 | 311.00 | 00:00:00 | | 2005-11-15 | 1,893,900 | 308.00 | 313.50 | 305.25 | 307.50 | 00:00:00 | | 2005-11-16 | 1,124,800 | 307.00 | 310.00 | 304.25 | 308.00 | 00:00:00 | | 2005-11-17 | 1,704,000 | 308.00 | 308.00 | 301.00 | 307.00 | 00:00:00 | | 2005-11-18 | 572,500 | 310.00 | 312.00 | 308.00 | 311.00 | 00:00:00 | | 2005-11-21 | 592,000 | 314.50 | 317.75 | 313.25 | 315.00 | 00:00:00 | | 2005-11-22 | 2,655,100 | 314.75 | 317.00 | 308.75 | 316.25 | 00:00:00 | | 2005-11-23 | 3,634,100 | 314.00 | 322.00 | 314.00 | 317.00 | 00:00:00 | | 2005-11-24 | 415,100 | 320.00 | 320.00 | 315.00 | 316.00 | 00:00:00 | | 2005-11-25 | 809,600 | 316.00 | 319.50 | 316.00 | 318.00 | 00:00:00 | | 2005-11-28 | 1,455,100 | 318.50 | 325.00 | 315.25 | 319.00 | 00:00:00 | | 2005-11-29 | 1,028,900 | 319.00 | 320.00 | 318.00 | 319.75 | 00:00:00 | | 2005-11-30 | 6,412,000 | 318.25 | 324.00 | 318.25 | 322.25 | 00:00:00 | | 2005-12-01 | 4,968,500 | 320.00 | 325.75 | 319.25 | 325.00 | 00:00:00 | | 2005-12-02 | 2,460,500 | 324.50 | 333.00 | 324.50 | 332.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
