|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-08-25 | 1,281,000 | 461.00 | 461.00 | 443.50 | 447.00 | 00:00:00 | | 2011-08-26 | 1,297,300 | 447.70 | 452.40 | 441.40 | 451.00 | 00:00:00 | | 2011-08-30 | 568,500 | 460.60 | 472.90 | 454.70 | 461.30 | 00:00:00 | | 2011-08-31 | 1,630,100 | 466.10 | 473.40 | 462.90 | 470.50 | 00:00:00 | | 2011-09-01 | 1,940,800 | 472.70 | 480.65 | 459.80 | 480.60 | 00:00:00 | | 2011-09-02 | 2,551,500 | 477.60 | 498.50 | 477.60 | 481.00 | 00:00:00 | | 2011-09-05 | 1,530,200 | 470.10 | 475.00 | 455.20 | 455.20 | 00:00:00 | | 2011-09-06 | 2,860,000 | 456.40 | 466.00 | 449.40 | 457.80 | 00:00:00 | | 2011-09-07 | 1,985,400 | 468.20 | 471.70 | 459.30 | 467.70 | 00:00:00 | | 2011-09-08 | 1,402,700 | 467.90 | 475.50 | 463.90 | 472.00 | 00:00:00 | | 2011-09-09 | 1,442,500 | 468.10 | 477.30 | 466.50 | 469.70 | 00:00:00 | | 2011-09-12 | 2,883,600 | 461.30 | 479.80 | 457.70 | 476.60 | 00:00:00 | | 2011-09-13 | 5,361,200 | 484.40 | 490.50 | 475.80 | 486.20 | 00:00:00 | | 2011-09-14 | 3,075,600 | 485.30 | 510.00 | 485.30 | 495.00 | 00:00:00 | | 2011-09-15 | 5,619,000 | 499.40 | 517.00 | 498.00 | 498.00 | 00:00:00 | | 2011-09-16 | 6,408,000 | 503.00 | 540.00 | 499.20 | 532.50 | 00:00:00 | | 2011-09-19 | 4,289,500 | 521.00 | 521.50 | 495.40 | 501.50 | 00:00:00 | | 2011-09-20 | 1,907,900 | 507.50 | 519.00 | 503.50 | 503.50 | 00:00:00 | | 2011-09-21 | 4,496,100 | 492.20 | 498.90 | 476.60 | 490.20 | 00:00:00 | | 2011-09-22 | 3,655,700 | 478.70 | 485.10 | 457.10 | 463.10 | 00:00:00 | | 2011-09-23 | 3,305,800 | 469.30 | 477.80 | 453.60 | 477.80 | 00:00:00 | | 2011-09-26 | 2,329,200 | 466.40 | 487.90 | 466.40 | 481.29 | 00:00:00 | | 2011-09-27 | 2,340,400 | 498.10 | 510.00 | 495.30 | 508.00 | 00:00:00 | | 2011-09-28 | 1,994,700 | 507.00 | 507.50 | 493.20 | 496.60 | 00:00:00 | | 2011-09-29 | 1,553,900 | 491.30 | 497.20 | 483.10 | 492.50 | 00:00:00 | | 2011-09-30 | 2,608,300 | 488.10 | 491.60 | 478.90 | 491.60 | 00:00:00 | | 2011-10-03 | 1,777,400 | 493.30 | 493.50 | 476.60 | 491.10 | 00:00:00 | | 2011-10-04 | 2,202,100 | 484.80 | 488.60 | 472.10 | 473.40 | 00:00:00 | | 2011-10-05 | 4,222,700 | 472.40 | 475.00 | 444.90 | 444.90 | 00:00:00 | | 2011-10-06 | 2,885,600 | 447.80 | 469.10 | 443.50 | 469.10 | 00:00:00 | | 2011-10-07 | 1,268,600 | 466.70 | 475.10 | 460.90 | 461.60 | 00:00:00 | | 2011-10-10 | 1,404,900 | 464.00 | 472.40 | 460.80 | 471.20 | 00:00:00 | | 2011-10-11 | 1,227,000 | 474.70 | 478.90 | 466.70 | 477.20 | 00:00:00 | | 2011-10-12 | 1,053,200 | 474.80 | 486.50 | 471.70 | 482.20 | 00:00:00 | | 2011-10-13 | 1,393,200 | 478.60 | 484.80 | 470.10 | 475.30 | 00:00:00 | | 2011-10-14 | 1,427,300 | 474.70 | 478.80 | 471.00 | 472.90 | 00:00:00 | | 2011-10-17 | 1,661,800 | 476.50 | 477.70 | 454.80 | 456.00 | 00:00:00 | | 2011-10-18 | 2,117,800 | 455.30 | 459.40 | 445.80 | 457.10 | 00:00:00 | | 2011-10-19 | 1,782,100 | 461.10 | 467.70 | 460.00 | 465.50 | 00:00:00 | | 2011-10-20 | 1,612,200 | 462.00 | 468.50 | 460.20 | 466.10 | 00:00:00 | | 2011-10-21 | 1,799,300 | 468.50 | 484.10 | 459.00 | 480.20 | 00:00:00 | | 2011-10-24 | 1,605,800 | 480.00 | 489.60 | 476.90 | 488.10 | 00:00:00 | | 2011-10-25 | 1,870,200 | 487.60 | 492.60 | 474.10 | 478.40 | 00:00:00 | | 2011-10-26 | 1,446,700 | 479.90 | 481.20 | 470.30 | 473.50 | 00:00:00 | | 2011-10-27 | 2,110,800 | 483.90 | 489.40 | 479.50 | 482.90 | 00:00:00 | | 2011-10-28 | 972,400 | 484.50 | 488.80 | 479.90 | 484.20 | 00:00:00 | | 2011-10-31 | 1,698,200 | 483.30 | 485.20 | 469.20 | 469.20 | 00:00:00 | | 2011-11-01 | 1,613,000 | 473.60 | 473.60 | 445.30 | 447.40 | 00:00:00 | | 2011-11-02 | 3,942,600 | 466.00 | 476.90 | 439.60 | 464.40 | 00:00:00 | | 2011-11-03 | 1,630,600 | 451.20 | 480.80 | 451.20 | 479.50 | 00:00:00 | | 2011-11-04 | 1,696,000 | 479.10 | 482.70 | 456.10 | 463.10 | 00:00:00 | | 2011-11-07 | 1,257,500 | 462.70 | 470.10 | 459.00 | 461.00 | 00:00:00 | | 2011-11-08 | 1,004,700 | 461.40 | 470.40 | 461.40 | 463.90 | 00:00:00 | | 2011-11-09 | 2,271,700 | 470.10 | 471.00 | 453.60 | 458.20 | 00:00:00 | | 2011-11-10 | 1,434,000 | 450.10 | 463.70 | 443.50 | 455.90 | 00:00:00 | | 2011-11-11 | 1,747,000 | 456.30 | 468.90 | 453.20 | 468.70 | 00:00:00 | | 2011-11-14 | 579,800 | 469.00 | 470.70 | 460.20 | 461.70 | 00:00:00 | | 2011-11-15 | 1,287,800 | 460.00 | 462.30 | 450.10 | 457.90 | 00:00:00 | | 2011-11-16 | 2,052,100 | 460.00 | 466.90 | 456.20 | 458.40 | 00:00:00 | | 2011-11-17 | 3,021,600 | 456.10 | 456.60 | 434.30 | 436.80 | 00:00:00 | | 2011-11-18 | 3,600,500 | 436.50 | 434.96 | 419.98 | 419.50 | 00:00:00 | | 2011-11-21 | 2,912,700 | 417.40 | 417.40 | 403.40 | 403.40 | 00:00:00 | | 2011-11-22 | 1,914,000 | 405.30 | 407.70 | 391.40 | 391.40 | 00:00:00 | | 2011-11-23 | 2,374,400 | 388.00 | 398.54 | 388.00 | 397.10 | 00:00:00 | | 2011-11-24 | 1,321,100 | 399.00 | 400.80 | 388.00 | 389.30 | 00:00:00 | | 2011-11-25 | 1,945,300 | 388.90 | 404.50 | 385.60 | 403.30 | 00:00:00 | | 2011-11-28 | 1,685,500 | 407.20 | 413.62 | 405.60 | 412.70 | 00:00:00 | | 2011-11-29 | 1,661,800 | 412.90 | 424.60 | 408.90 | 423.00 | 00:00:00 | | 2011-11-30 | 1,928,600 | 417.00 | 437.80 | 412.94 | 436.90 | 00:00:00 | | 2011-12-01 | 1,966,600 | 437.80 | 439.10 | 424.00 | 427.90 | 00:00:00 | | 2011-12-02 | 1,305,800 | 434.40 | 441.00 | 432.60 | 438.20 | 00:00:00 | | 2011-12-05 | 1,075,400 | 441.10 | 445.10 | 432.00 | 432.00 | 00:00:00 | | 2011-12-06 | 1,710,600 | 430.00 | 433.90 | 426.80 | 427.10 | 00:00:00 | | 2011-12-07 | 2,200,200 | 431.00 | 433.96 | 417.70 | 423.10 | 00:00:00 | | 2011-12-08 | 2,545,600 | 426.60 | 429.30 | 418.70 | 423.50 | 00:00:00 | | 2011-12-09 | 2,298,800 | 420.00 | 434.35 | 417.80 | 423.40 | 00:00:00 | | 2011-12-12 | 2,767,000 | 417.50 | 417.50 | 397.50 | 400.90 | 00:00:00 | | 2011-12-13 | 3,489,600 | 404.20 | 405.81 | 398.70 | 403.20 | 00:00:00 | | 2011-12-14 | 2,303,500 | 402.80 | 403.30 | 393.80 | 395.20 | 00:00:00 | | 2011-12-15 | 2,698,600 | 397.10 | 405.20 | 395.70 | 403.70 | 00:00:00 | | 2011-12-16 | 14,569,200 | 403.50 | 407.30 | 396.80 | 396.80 | 00:00:00 | | 2011-12-19 | 1,659,400 | 395.30 | 404.00 | 392.00 | 397.70 | 00:00:00 | | 2011-12-20 | 1,995,100 | 396.50 | 408.00 | 396.00 | 404.70 | 00:00:00 | | 2011-12-21 | 1,635,800 | 407.80 | 407.80 | 396.50 | 397.60 | 00:00:00 | | 2011-12-22 | 903,000 | 399.50 | 403.50 | 398.60 | 400.40 | 00:00:00 | | 2011-12-23 | 331,600 | 403.50 | 408.80 | 403.50 | 408.80 | 00:00:00 | | 2011-12-28 | 955,500 | 410.00 | 412.70 | 403.30 | 403.70 | 00:00:00 | | 2011-12-29 | 523,000 | 405.80 | 410.30 | 400.80 | 410.30 | 00:00:00 | | 2011-12-30 | 304,700 | 411.20 | 412.30 | 400.30 | 404.70 | 00:00:00 | | 2012-01-03 | 2,399,100 | 415.70 | 419.90 | 405.60 | 419.90 | 00:00:00 | | 2012-01-04 | 1,528,900 | 419.50 | 422.80 | 416.30 | 421.50 | 00:00:00 | | 2012-01-05 | 1,392,200 | 422.40 | 423.10 | 415.10 | 416.60 | 00:00:00 | | 2012-01-06 | 1,187,200 | 415.80 | 422.60 | 414.60 | 422.60 | 00:00:00 | | 2012-01-09 | 802,500 | 423.20 | 424.10 | 416.93 | 420.70 | 00:00:00 | | 2012-01-10 | 1,301,700 | 426.60 | 426.60 | 417.40 | 424.00 | 00:00:00 | | 2012-01-11 | 923,400 | 424.50 | 424.50 | 418.50 | 421.90 | 00:00:00 | | 2012-01-12 | 1,183,700 | 427.70 | 428.70 | 422.50 | 428.20 | 00:00:00 | | 2012-01-13 | 1,295,300 | 432.10 | 432.10 | 415.70 | 420.00 | 00:00:00 | | 2012-01-16 | 4,607,500 | 419.00 | 419.00 | 361.68 | 397.70 | 00:00:00 | | 2012-01-17 | 2,295,400 | 402.00 | 403.30 | 396.50 | 403.30 | 00:00:00 | | 2012-01-18 | 1,777,000 | 402.80 | 408.00 | 398.50 | 405.10 | 00:00:00 | | 2012-01-19 | 1,854,300 | 407.10 | 408.00 | 401.10 | 406.90 | 00:00:00 | | 2012-01-20 | 1,342,600 | 409.70 | 409.70 | 402.50 | 403.60 | 00:00:00 | | 2012-01-23 | 971,700 | 403.90 | 411.80 | 401.30 | 411.50 | 00:00:00 | | 2012-01-24 | 1,503,800 | 409.10 | 411.60 | 405.30 | 409.50 | 00:00:00 | | 2012-01-25 | 1,808,100 | 411.60 | 417.30 | 408.30 | 412.00 | 00:00:00 | | 2012-01-26 | 1,697,000 | 412.80 | 414.80 | 406.10 | 408.80 | 00:00:00 | | 2012-01-27 | 1,402,100 | 408.30 | 409.70 | 400.20 | 402.00 | 00:00:00 | | 2012-01-30 | 1,769,900 | 398.60 | 404.70 | 396.20 | 398.10 | 00:00:00 | | 2012-01-31 | 2,233,200 | 401.90 | 406.10 | 398.30 | 400.40 | 00:00:00 | | 2012-02-01 | 2,333,400 | 402.00 | 403.50 | 398.80 | 402.00 | 00:00:00 | | 2012-02-02 | 1,755,000 | 404.40 | 408.70 | 398.80 | 406.00 | 00:00:00 | | 2012-02-03 | 1,451,000 | 406.50 | 423.20 | 405.00 | 422.60 | 00:00:00 | | 2012-02-06 | 1,204,600 | 423.00 | 425.60 | 420.00 | 422.00 | 00:00:00 | | 2012-02-07 | 2,559,800 | 425.00 | 441.40 | 421.92 | 437.20 | 00:00:00 | | 2012-02-08 | 7,882,800 | 439.80 | 479.80 | 439.80 | 455.20 | 00:00:00 | | 2012-02-09 | 4,018,900 | 455.30 | 477.60 | 455.00 | 470.10 | 00:00:00 | | 2012-02-10 | 2,668,700 | 465.70 | 472.40 | 455.90 | 458.60 | 00:00:00 | | 2012-02-13 | 1,034,400 | 459.70 | 468.40 | 457.90 | 467.90 | 00:00:00 | | 2012-02-14 | 1,543,400 | 460.70 | 467.40 | 458.40 | 461.90 | 00:00:00 | | 2012-02-15 | 3,374,900 | 434.00 | 474.90 | 415.20 | 469.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
