|
 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 | | 2011-03-03 | 232,400 | 677.50 | 687.50 | 671.50 | 685.50 | 00:00:00 | | 2011-03-04 | 713,300 | 689.00 | 695.50 | 676.00 | 684.50 | 00:00:00 | | 2011-03-07 | 2,746,900 | 608.00 | 619.00 | 587.00 | 593.00 | 00:00:00 | | 2011-03-08 | 3,504,900 | 598.50 | 609.00 | 596.00 | 607.00 | 00:00:00 | | 2011-03-09 | 1,870,600 | 610.00 | 613.50 | 595.00 | 596.00 | 00:00:00 | | 2011-03-10 | 2,761,700 | 595.50 | 597.72 | 589.00 | 592.00 | 00:00:00 | | 2011-03-11 | 1,369,200 | 589.50 | 597.50 | 585.61 | 590.50 | 00:00:00 | | 2011-03-14 | 2,554,200 | 591.00 | 591.00 | 577.50 | 580.50 | 00:00:00 | | 2011-03-15 | 2,577,000 | 570.50 | 578.00 | 562.50 | 575.50 | 00:00:00 | | 2011-03-16 | 2,741,500 | 576.50 | 583.49 | 573.00 | 575.00 | 00:00:00 | | 2011-03-17 | 1,524,600 | 579.00 | 582.89 | 573.97 | 579.00 | 00:00:00 | | 2011-03-18 | 2,265,400 | 582.00 | 586.50 | 573.00 | 577.00 | 00:00:00 | | 2011-03-21 | 2,568,200 | 578.00 | 584.00 | 562.50 | 584.00 | 00:00:00 | | 2011-03-22 | 1,981,900 | 585.50 | 595.00 | 582.50 | 590.50 | 00:00:00 | | 2011-03-23 | 1,404,100 | 588.00 | 597.00 | 585.00 | 597.00 | 00:00:00 | | 2011-03-24 | 1,796,600 | 597.00 | 607.50 | 595.00 | 605.50 | 00:00:00 | | 2011-03-25 | 1,652,200 | 606.00 | 611.50 | 598.50 | 603.50 | 00:00:00 | | 2011-03-28 | 613,900 | 604.50 | 608.50 | 600.00 | 602.00 | 00:00:00 | | 2011-03-29 | 997,800 | 604.50 | 609.50 | 602.00 | 605.50 | 00:00:00 | | 2011-03-30 | 1,789,400 | 608.00 | 608.50 | 598.00 | 601.00 | 00:00:00 | | 2011-03-31 | 3,390,100 | 600.00 | 615.50 | 600.00 | 604.00 | 00:00:00 | | 2011-04-01 | 1,983,100 | 605.50 | 628.00 | 605.50 | 627.00 | 00:00:00 | | 2011-04-04 | 1,885,100 | 627.00 | 634.50 | 624.00 | 627.50 | 00:00:00 | | 2011-04-05 | 932,700 | 626.00 | 627.00 | 622.00 | 624.50 | 00:00:00 | | 2011-04-06 | 1,610,900 | 627.00 | 632.00 | 623.50 | 628.50 | 00:00:00 | | 2011-04-07 | 1,377,900 | 628.00 | 635.50 | 618.50 | 618.50 | 00:00:00 | | 2011-04-08 | 2,236,000 | 623.50 | 627.07 | 616.50 | 619.50 | 00:00:00 | | 2011-04-11 | 998,400 | 617.50 | 620.00 | 613.00 | 613.00 | 00:00:00 | | 2011-04-12 | 1,055,000 | 611.50 | 615.01 | 606.00 | 607.00 | 00:00:00 | | 2011-04-13 | 1,317,600 | 608.50 | 614.50 | 606.00 | 609.50 | 00:00:00 | | 2011-04-14 | 1,131,100 | 611.50 | 613.00 | 605.50 | 610.00 | 00:00:00 | | 2011-04-15 | 1,559,700 | 611.00 | 617.00 | 608.50 | 616.50 | 00:00:00 | | 2011-04-18 | 2,071,300 | 616.00 | 623.00 | 606.50 | 610.00 | 00:00:00 | | 2011-04-19 | 1,869,000 | 611.50 | 615.00 | 598.00 | 600.00 | 00:00:00 | | 2011-04-20 | 1,430,900 | 602.00 | 608.50 | 600.50 | 601.50 | 00:00:00 | | 2011-04-21 | 995,300 | 600.50 | 604.50 | 596.00 | 602.50 | 00:00:00 | | 2011-04-26 | 1,341,700 | 599.00 | 608.50 | 599.00 | 608.00 | 00:00:00 | | 2011-04-27 | 968,200 | 606.50 | 612.00 | 606.00 | 610.00 | 00:00:00 | | 2011-04-28 | 1,510,900 | 610.50 | 613.50 | 607.00 | 609.00 | 00:00:00 | | 2011-05-03 | 2,138,400 | 610.50 | 614.00 | 600.00 | 611.00 | 00:00:00 | | 2011-05-04 | 2,609,100 | 613.54 | 622.50 | 609.00 | 611.00 | 00:00:00 | | 2011-05-05 | 1,225,200 | 613.00 | 616.99 | 602.50 | 603.00 | 00:00:00 | | 2011-05-06 | 1,681,900 | 599.50 | 602.00 | 592.50 | 593.00 | 00:00:00 | | 2011-05-09 | 2,581,800 | 595.00 | 621.50 | 595.00 | 619.00 | 00:00:00 | | 2011-05-10 | 3,399,200 | 620.00 | 630.00 | 617.00 | 620.00 | 00:00:00 | | 2011-05-11 | 4,061,600 | 608.00 | 618.00 | 602.50 | 607.50 | 00:00:00 | | 2011-05-12 | 2,409,400 | 605.00 | 616.00 | 600.50 | 613.50 | 00:00:00 | | 2011-05-13 | 1,583,100 | 616.00 | 626.50 | 614.00 | 618.50 | 00:00:00 | | 2011-05-16 | 1,025,300 | 617.00 | 624.01 | 615.50 | 618.00 | 00:00:00 | | 2011-05-17 | 991,300 | 615.50 | 620.00 | 608.00 | 611.00 | 00:00:00 | | 2011-05-18 | 1,216,300 | 613.00 | 614.50 | 606.00 | 607.00 | 00:00:00 | | 2011-05-19 | 1,162,500 | 611.00 | 613.50 | 609.00 | 610.50 | 00:00:00 | | 2011-05-20 | 1,221,000 | 612.00 | 615.00 | 608.00 | 610.50 | 00:00:00 | | 2011-05-23 | 811,300 | 604.00 | 606.50 | 601.50 | 603.50 | 00:00:00 | | 2011-05-24 | 952,700 | 605.50 | 612.00 | 602.50 | 606.50 | 00:00:00 | | 2011-05-25 | 820,400 | 603.00 | 607.50 | 602.52 | 605.50 | 00:00:00 | | 2011-05-26 | 657,100 | 605.50 | 609.00 | 600.00 | 601.00 | 00:00:00 | | 2011-05-27 | 1,137,400 | 606.50 | 607.00 | 594.50 | 602.50 | 00:00:00 | | 2011-05-31 | 2,435,500 | 600.50 | 609.00 | 599.00 | 603.00 | 00:00:00 | | 2011-06-01 | 1,261,300 | 601.00 | 606.50 | 598.00 | 601.00 | 00:00:00 | | 2011-06-02 | 1,144,100 | 599.50 | 600.00 | 592.50 | 594.50 | 00:00:00 | | 2011-06-03 | 1,486,200 | 596.50 | 601.00 | 587.50 | 592.50 | 00:00:00 | | 2011-06-06 | 1,347,600 | 589.50 | 604.50 | 585.50 | 600.50 | 00:00:00 | | 2011-06-07 | 1,322,500 | 600.00 | 605.50 | 599.01 | 602.00 | 00:00:00 | | 2011-06-08 | 979,600 | 601.50 | 604.50 | 601.00 | 603.00 | 00:00:00 | | 2011-06-09 | 1,110,600 | 603.00 | 607.50 | 596.50 | 598.00 | 00:00:00 | | 2011-06-10 | 1,723,000 | 598.00 | 600.50 | 590.00 | 591.00 | 00:00:00 | | 2011-06-13 | 1,761,700 | 591.00 | 597.00 | 589.50 | 591.00 | 00:00:00 | | 2011-06-14 | 993,500 | 596.50 | 599.00 | 592.95 | 594.00 | 00:00:00 | | 2011-06-15 | 978,200 | 594.00 | 594.00 | 584.50 | 585.00 | 00:00:00 | | 2011-06-16 | 2,543,500 | 588.00 | 588.00 | 565.50 | 571.50 | 00:00:00 | | 2011-06-17 | 1,820,400 | 571.50 | 574.50 | 563.00 | 564.50 | 00:00:00 | | 2011-06-20 | 2,088,600 | 578.00 | 599.00 | 578.00 | 590.50 | 00:00:00 | | 2011-06-21 | 2,671,400 | 592.50 | 610.50 | 592.50 | 595.50 | 00:00:00 | | 2011-06-22 | 1,494,400 | 593.00 | 605.50 | 577.00 | 581.50 | 00:00:00 | | 2011-06-23 | 2,464,300 | 578.50 | 580.50 | 566.50 | 567.00 | 00:00:00 | | 2011-06-24 | 3,356,500 | 572.50 | 572.50 | 549.50 | 552.50 | 00:00:00 | | 2011-06-27 | 3,326,400 | 547.50 | 551.00 | 539.00 | 542.50 | 00:00:00 | | 2011-06-28 | 2,495,600 | 545.00 | 552.00 | 541.50 | 543.00 | 00:00:00 | | 2011-06-29 | 1,044,300 | 545.50 | 550.00 | 544.00 | 549.50 | 00:00:00 | | 2011-06-30 | 1,358,500 | 550.00 | 558.00 | 548.00 | 556.00 | 00:00:00 | | 2011-07-01 | 1,157,000 | 554.50 | 561.50 | 554.50 | 559.00 | 00:00:00 | | 2011-07-04 | 969,100 | 557.00 | 564.00 | 557.00 | 563.00 | 00:00:00 | | 2011-07-05 | 1,229,900 | 561.50 | 566.75 | 559.17 | 563.00 | 00:00:00 | | 2011-07-06 | 828,300 | 563.00 | 565.00 | 558.00 | 562.00 | 00:00:00 | | 2011-07-07 | 1,405,400 | 566.50 | 573.00 | 561.50 | 571.00 | 00:00:00 | | 2011-07-08 | 1,355,200 | 574.00 | 577.00 | 570.00 | 570.50 | 00:00:00 | | 2011-07-11 | 892,000 | 569.50 | 571.50 | 562.84 | 564.50 | 00:00:00 | | 2011-07-12 | 1,516,900 | 561.00 | 564.00 | 553.00 | 561.00 | 00:00:00 | | 2011-07-13 | 1,377,100 | 560.50 | 564.50 | 559.50 | 561.50 | 00:00:00 | | 2011-07-14 | 756,400 | 558.50 | 561.00 | 553.00 | 553.00 | 00:00:00 | | 2011-07-15 | 1,422,100 | 550.00 | 550.50 | 533.00 | 535.00 | 00:00:00 | | 2011-07-18 | 1,743,800 | 536.50 | 536.50 | 514.50 | 517.00 | 00:00:00 | | 2011-07-19 | 2,524,100 | 520.00 | 520.00 | 511.50 | 513.00 | 00:00:00 | | 2011-07-20 | 1,802,200 | 517.50 | 524.50 | 513.00 | 516.00 | 00:00:00 | | 2011-07-21 | 2,339,000 | 517.00 | 529.55 | 511.00 | 529.50 | 00:00:00 | | 2011-07-22 | 1,789,200 | 532.00 | 535.50 | 526.00 | 529.00 | 00:00:00 | | 2011-07-25 | 2,082,700 | 526.00 | 527.00 | 521.00 | 524.50 | 00:00:00 | | 2011-07-26 | 3,560,800 | 524.50 | 528.00 | 520.50 | 523.00 | 00:00:00 | | 2011-07-27 | 2,036,300 | 521.00 | 522.00 | 515.00 | 517.00 | 00:00:00 | | 2011-07-28 | 7,118,300 | 511.50 | 560.50 | 510.50 | 537.00 | 00:00:00 | | 2011-07-29 | 2,978,800 | 534.00 | 541.00 | 530.00 | 540.00 | 00:00:00 | | 2011-08-01 | 2,027,300 | 540.00 | 545.50 | 527.50 | 530.50 | 00:00:00 | | 2011-08-02 | 3,265,100 | 524.00 | 529.50 | 507.00 | 507.00 | 00:00:00 | | 2011-08-03 | 4,663,000 | 498.70 | 503.00 | 477.90 | 488.90 | 00:00:00 | | 2011-08-04 | 16,846,900 | 451.00 | 457.20 | 287.50 | 394.50 | 00:00:00 | | 2011-08-05 | 13,430,500 | 392.00 | 411.20 | 383.30 | 402.70 | 00:00:00 | | 2011-08-08 | 4,966,300 | 397.90 | 415.00 | 391.10 | 395.10 | 00:00:00 | | 2011-08-09 | 6,033,800 | 392.30 | 405.60 | 377.93 | 399.20 | 00:00:00 | | 2011-08-10 | 4,522,400 | 409.40 | 409.50 | 388.60 | 389.70 | 00:00:00 | | 2011-08-11 | 4,432,200 | 404.80 | 407.96 | 391.20 | 401.90 | 00:00:00 | | 2011-08-12 | 3,623,300 | 404.90 | 441.00 | 404.90 | 441.00 | 00:00:00 | | 2011-08-15 | 3,722,400 | 448.40 | 455.05 | 441.30 | 448.80 | 00:00:00 | | 2011-08-16 | 2,391,200 | 448.00 | 448.00 | 438.50 | 444.70 | 00:00:00 | | 2011-08-17 | 2,069,700 | 440.00 | 452.30 | 440.00 | 449.20 | 00:00:00 | | 2011-08-18 | 2,708,600 | 442.40 | 451.01 | 429.50 | 430.20 | 00:00:00 | | 2011-08-19 | 2,399,800 | 430.30 | 434.10 | 418.40 | 426.70 | 00:00:00 | | 2011-08-22 | 96,600 | 425.80 | 441.40 | 424.00 | 436.40 | 00:00:00 | | 2011-08-23 | 1,776,500 | 437.90 | 448.60 | 437.90 | 442.50 | 00:00:00 | | 2011-08-24 | 1,287,400 | 446.00 | 458.90 | 440.18 | 456.70 | 00:00:00 | | 2011-08-25 | 1,281,000 | 461.00 | 461.00 | 443.50 | 447.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
