|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-23 | 2,027,500 | 554.50 | 578.50 | 552.50 | 568.00 | 00:00:00 | | 2009-09-24 | 1,628,300 | 571.00 | 572.00 | 557.00 | 558.50 | 00:00:00 | | 2009-09-25 | 1,988,100 | 560.00 | 561.50 | 541.00 | 551.00 | 00:00:00 | | 2009-09-28 | 965,100 | 554.00 | 560.00 | 547.50 | 557.50 | 00:00:00 | | 2009-09-29 | 646,800 | 554.50 | 560.50 | 552.50 | 558.50 | 00:00:00 | | 2009-09-30 | 1,607,000 | 554.50 | 560.00 | 544.50 | 551.50 | 00:00:00 | | 2009-10-01 | 1,119,800 | 548.50 | 558.00 | 543.50 | 546.00 | 00:00:00 | | 2009-10-02 | 1,350,500 | 543.00 | 546.50 | 526.00 | 531.00 | 00:00:00 | | 2009-10-05 | 991,100 | 530.00 | 540.50 | 529.00 | 539.50 | 00:00:00 | | 2009-10-06 | 582,100 | 540.00 | 545.50 | 534.50 | 543.50 | 00:00:00 | | 2009-10-07 | 861,000 | 543.50 | 544.00 | 532.50 | 533.50 | 00:00:00 | | 2009-10-08 | 873,400 | 536.00 | 544.00 | 532.00 | 537.50 | 00:00:00 | | 2009-10-09 | 760,300 | 537.00 | 541.50 | 528.50 | 531.50 | 00:00:00 | | 2009-10-12 | 903,300 | 532.00 | 552.50 | 532.00 | 538.50 | 00:00:00 | | 2009-10-13 | 804,200 | 539.00 | 546.50 | 528.50 | 533.50 | 00:00:00 | | 2009-10-14 | 874,400 | 536.00 | 548.00 | 531.50 | 541.50 | 00:00:00 | | 2009-10-15 | 883,700 | 544.00 | 550.50 | 541.50 | 544.00 | 00:00:00 | | 2009-10-16 | 1,203,900 | 543.50 | 546.50 | 535.50 | 542.00 | 00:00:00 | | 2009-10-19 | 654,100 | 543.50 | 552.00 | 541.00 | 547.50 | 00:00:00 | | 2009-10-20 | 997,800 | 552.00 | 554.50 | 545.50 | 546.50 | 00:00:00 | | 2009-10-21 | 1,481,900 | 549.00 | 562.50 | 544.00 | 559.50 | 00:00:00 | | 2009-10-22 | 1,116,300 | 556.50 | 568.00 | 549.50 | 567.00 | 00:00:00 | | 2009-10-23 | 2,430,200 | 572.50 | 600.00 | 568.50 | 577.50 | 00:00:00 | | 2009-10-26 | 1,018,900 | 583.00 | 587.00 | 563.00 | 566.50 | 00:00:00 | | 2009-10-27 | 2,418,800 | 568.50 | 570.50 | 560.00 | 565.50 | 00:00:00 | | 2009-10-28 | 1,184,200 | 560.00 | 571.50 | 554.00 | 569.00 | 00:00:00 | | 2009-10-29 | 1,310,600 | 566.00 | 574.00 | 561.50 | 567.50 | 00:00:00 | | 2009-10-30 | 1,013,000 | 567.00 | 570.50 | 560.00 | 560.00 | 00:00:00 | | 2009-11-02 | 773,500 | 558.00 | 570.50 | 552.00 | 568.00 | 00:00:00 | | 2009-11-03 | 1,071,200 | 565.00 | 571.50 | 561.00 | 567.50 | 00:00:00 | | 2009-11-04 | 921,900 | 571.00 | 579.00 | 567.50 | 578.00 | 00:00:00 | | 2009-11-05 | 938,600 | 576.00 | 593.00 | 568.00 | 591.00 | 00:00:00 | | 2009-11-06 | 2,390,200 | 593.50 | 604.50 | 583.00 | 594.50 | 00:00:00 | | 2009-11-09 | 5,319,100 | 602.00 | 633.50 | 598.50 | 621.00 | 00:00:00 | | 2009-11-10 | 1,803,000 | 620.50 | 625.00 | 611.50 | 614.50 | 00:00:00 | | 2009-11-11 | 2,031,900 | 621.50 | 627.00 | 606.50 | 610.00 | 00:00:00 | | 2009-11-13 | 3,390,100 | 651.00 | 663.00 | 641.00 | 649.65 | 00:00:00 | | 2009-11-16 | 1,406,400 | 657.00 | 667.00 | 652.00 | 665.00 | 00:00:00 | | 2009-11-17 | 2,053,900 | 662.00 | 680.00 | 662.00 | 674.00 | 00:00:00 | | 2009-11-18 | 2,174,600 | 680.00 | 682.00 | 655.00 | 661.00 | 00:00:00 | | 2009-11-19 | 2,389,100 | 657.50 | 665.00 | 638.00 | 639.50 | 00:00:00 | | 2009-11-20 | 4,205,400 | 640.00 | 647.50 | 632.00 | 641.50 | 00:00:00 | | 2009-11-23 | 1,306,700 | 645.50 | 654.00 | 634.00 | 652.00 | 00:00:00 | | 2009-11-24 | 1,722,600 | 649.00 | 667.00 | 642.50 | 664.00 | 00:00:00 | | 2009-11-25 | 2,505,900 | 666.00 | 670.50 | 650.50 | 663.00 | 00:00:00 | | 2009-11-26 | 1,973,100 | 668.50 | 668.50 | 649.00 | 651.50 | 00:00:00 | | 2009-11-27 | 4,449,400 | 650.50 | 651.50 | 630.50 | 635.00 | 00:00:00 | | 2009-11-30 | 23,667,800 | 635.00 | 643.50 | 629.50 | 635.50 | 00:00:00 | | 2009-12-01 | 1,702,000 | 636.50 | 647.50 | 634.50 | 646.00 | 00:00:00 | | 2009-12-02 | 1,825,200 | 643.00 | 659.50 | 643.00 | 657.00 | 00:00:00 | | 2009-12-04 | 1,571,000 | 641.50 | 658.00 | 639.50 | 658.00 | 00:00:00 | | 2009-12-07 | 1,215,000 | 661.00 | 669.00 | 652.00 | 663.00 | 00:00:00 | | 2009-12-09 | 1,428,300 | 652.50 | 658.00 | 643.50 | 649.34 | 00:00:00 | | 2009-12-11 | 805,800 | 652.00 | 663.00 | 652.00 | 659.00 | 00:00:00 | | 2009-12-14 | 974,000 | 661.50 | 666.00 | 657.00 | 658.50 | 00:00:00 | | 2009-12-15 | 1,287,300 | 662.50 | 664.00 | 654.00 | 658.80 | 00:00:00 | | 2009-12-16 | 1,059,800 | 663.50 | 664.50 | 657.00 | 664.00 | 00:00:00 | | 2009-12-17 | 1,524,100 | 660.50 | 663.00 | 648.50 | 651.00 | 00:00:00 | | 2009-12-18 | 2,227,800 | 654.50 | 669.50 | 650.00 | 662.50 | 00:00:00 | | 2009-12-21 | 942,700 | 668.00 | 676.00 | 659.00 | 674.00 | 00:00:00 | | 2009-12-22 | 682,800 | 677.00 | 687.00 | 670.50 | 681.50 | 00:00:00 | | 2009-12-23 | 696,200 | 687.00 | 694.00 | 676.50 | 684.00 | 00:00:00 | | 2009-12-24 | 170,300 | 681.00 | 693.50 | 681.00 | 690.00 | 00:00:00 | | 2009-12-29 | 406,200 | 695.50 | 700.00 | 689.50 | 692.00 | 00:00:00 | | 2009-12-30 | 508,900 | 688.50 | 697.50 | 688.50 | 694.00 | 00:00:00 | | 2009-12-31 | 450,700 | 699.50 | 699.50 | 688.00 | 692.00 | 00:00:00 | | 2010-01-04 | 1,451,600 | 695.50 | 708.50 | 694.00 | 708.50 | 00:00:00 | | 2010-01-05 | 1,636,700 | 708.50 | 717.50 | 698.00 | 699.50 | 00:00:00 | | 2010-01-06 | 1,109,200 | 701.00 | 706.00 | 698.00 | 701.50 | 00:00:00 | | 2010-01-07 | 1,098,900 | 697.50 | 697.50 | 681.00 | 686.50 | 00:00:00 | | 2010-01-08 | 961,400 | 690.00 | 691.50 | 673.50 | 682.00 | 00:00:00 | | 2010-01-11 | 809,700 | 683.50 | 690.00 | 678.50 | 684.00 | 00:00:00 | | 2010-01-12 | 910,100 | 684.00 | 689.00 | 679.50 | 683.50 | 00:00:00 | | 2010-01-13 | 1,312,300 | 683.50 | 687.00 | 674.50 | 680.00 | 00:00:00 | | 2010-01-14 | 927,100 | 683.50 | 686.00 | 677.50 | 683.96 | 00:00:00 | | 2010-01-15 | 1,891,300 | 685.00 | 685.00 | 678.50 | 682.00 | 00:00:00 | | 2010-01-18 | 998,700 | 676.00 | 680.50 | 663.00 | 680.00 | 00:00:00 | | 2010-01-19 | 851,700 | 678.00 | 686.00 | 674.50 | 683.50 | 00:00:00 | | 2010-01-20 | 1,278,700 | 683.00 | 686.50 | 673.50 | 677.00 | 00:00:00 | | 2010-01-21 | 1,025,100 | 679.50 | 681.00 | 668.50 | 668.50 | 00:00:00 | | 2010-01-22 | 1,741,200 | 666.50 | 674.50 | 665.50 | 668.50 | 00:00:00 | | 2010-01-25 | 835,000 | 665.00 | 673.00 | 661.50 | 669.00 | 00:00:00 | | 2010-01-26 | 1,231,500 | 665.50 | 675.50 | 658.00 | 674.00 | 00:00:00 | | 2010-01-27 | 1,363,200 | 670.50 | 679.50 | 663.50 | 673.00 | 00:00:00 | | 2010-01-28 | 2,003,500 | 677.50 | 685.00 | 674.00 | 677.50 | 00:00:00 | | 2010-01-29 | 1,568,300 | 680.50 | 686.50 | 677.00 | 683.00 | 00:00:00 | | 2010-02-01 | 1,173,900 | 680.50 | 697.50 | 677.50 | 697.50 | 00:00:00 | | 2010-02-02 | 1,116,700 | 699.50 | 707.00 | 694.00 | 707.00 | 00:00:00 | | 2010-02-04 | 1,789,600 | 723.00 | 726.50 | 710.50 | 714.00 | 00:00:00 | | 2010-02-05 | 2,004,800 | 711.50 | 716.00 | 701.00 | 707.50 | 00:00:00 | | 2010-02-08 | 1,770,100 | 708.00 | 729.00 | 708.00 | 718.50 | 00:00:00 | | 2010-02-09 | 1,166,200 | 717.00 | 718.50 | 707.50 | 712.00 | 00:00:00 | | 2010-02-10 | 1,540,100 | 713.50 | 728.00 | 712.50 | 725.00 | 00:00:00 | | 2010-02-11 | 1,451,300 | 726.00 | 731.50 | 712.50 | 723.14 | 00:00:00 | | 2010-02-12 | 1,258,200 | 719.50 | 723.50 | 711.00 | 723.13 | 00:00:00 | | 2010-02-15 | 974,400 | 720.00 | 722.00 | 715.00 | 720.00 | 00:00:00 | | 2010-02-16 | 1,526,200 | 721.50 | 725.00 | 715.50 | 723.50 | 00:00:00 | | 2010-02-17 | 1,354,100 | 728.00 | 730.50 | 723.50 | 729.50 | 00:00:00 | | 2010-02-18 | 3,026,500 | 730.00 | 730.00 | 706.50 | 724.00 | 00:00:00 | | 2010-02-19 | 2,001,100 | 722.50 | 730.00 | 720.00 | 730.00 | 00:00:00 | | 2010-02-22 | 1,755,300 | 732.50 | 734.50 | 720.50 | 721.00 | 00:00:00 | | 2010-02-23 | 2,284,300 | 724.50 | 724.50 | 710.00 | 714.00 | 00:00:00 | | 2010-02-24 | 1,369,500 | 715.50 | 725.00 | 712.50 | 721.50 | 00:00:00 | | 2010-02-25 | 1,762,400 | 719.50 | 748.50 | 718.50 | 739.00 | 00:00:00 | | 2010-02-26 | 2,091,300 | 742.00 | 746.00 | 727.00 | 733.00 | 00:00:00 | | 2010-03-01 | 1,789,400 | 737.00 | 746.50 | 732.50 | 743.00 | 00:00:00 | | 2010-03-02 | 738,800 | 742.50 | 759.00 | 742.00 | 759.00 | 00:00:00 | | 2010-03-03 | 1,089,100 | 759.00 | 769.00 | 756.50 | 766.00 | 00:00:00 | | 2010-03-04 | 730,600 | 766.00 | 769.50 | 757.00 | 764.50 | 00:00:00 | | 2010-03-05 | 937,400 | 768.50 | 786.50 | 761.00 | 772.50 | 00:00:00 | | 2010-03-08 | 495,400 | 774.00 | 777.50 | 769.50 | 775.00 | 00:00:00 | | 2010-03-09 | 1,275,500 | 775.50 | 783.50 | 750.50 | 768.00 | 00:00:00 | | 2010-03-10 | 2,530,300 | 765.00 | 771.50 | 757.50 | 760.50 | 00:00:00 | | 2010-03-11 | 1,746,300 | 753.00 | 764.00 | 745.00 | 761.50 | 00:00:00 | | 2010-03-12 | 1,251,300 | 768.50 | 793.00 | 763.00 | 791.50 | 00:00:00 | | 2010-03-15 | 887,500 | 786.00 | 791.50 | 776.00 | 779.50 | 00:00:00 | | 2010-03-16 | 1,342,600 | 779.00 | 789.50 | 764.50 | 786.50 | 00:00:00 | | 2010-03-17 | 763,300 | 775.50 | 776.00 | 768.50 | 770.50 | 00:00:00 | | 2010-03-18 | 700,600 | 767.50 | 771.00 | 767.00 | 770.50 | 00:00:00 | | 2010-03-19 | 1,490,200 | 772.50 | 779.00 | 768.50 | 771.50 | 00:00:00 | | 2010-03-22 | 387,200 | 770.50 | 774.00 | 760.00 | 772.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
