|
 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 | | 2012-02-15 | 3,374,900 | 434.00 | 474.90 | 415.20 | 469.20 | 00:00:00 | | 2012-02-16 | 1,762,500 | 466.10 | 470.10 | 462.00 | 468.90 | 00:00:00 | | 2012-02-17 | 2,184,600 | 471.30 | 486.40 | 468.60 | 482.60 | 00:00:00 | | 2012-02-20 | 2,046,100 | 478.20 | 480.80 | 473.10 | 477.10 | 00:00:00 | | 2012-02-21 | 1,424,100 | 477.40 | 480.20 | 473.60 | 479.40 | 00:00:00 | | 2012-02-22 | 1,704,800 | 478.40 | 480.60 | 474.10 | 474.30 | 00:00:00 | | 2012-02-23 | 2,166,000 | 475.00 | 483.30 | 469.10 | 483.30 | 00:00:00 | | 2012-02-24 | 1,668,500 | 485.40 | 490.00 | 475.10 | 480.00 | 00:00:00 | | 2012-02-27 | 962,900 | 477.60 | 482.30 | 474.70 | 478.70 | 00:00:00 | | 2012-02-28 | 919,800 | 480.30 | 484.00 | 478.00 | 481.50 | 00:00:00 | | 2012-02-29 | 2,088,200 | 482.00 | 484.00 | 477.40 | 479.60 | 00:00:00 | | 2012-03-01 | 1,212,900 | 477.10 | 481.00 | 471.70 | 475.50 | 00:00:00 | | 2012-03-02 | 1,221,800 | 474.70 | 483.00 | 472.10 | 480.90 | 00:00:00 | | 2012-03-05 | 2,011,200 | 479.00 | 481.80 | 467.10 | 468.10 | 00:00:00 | | 2012-03-06 | 5,152,900 | 459.30 | 479.20 | 424.50 | 433.20 | 00:00:00 | | 2012-03-07 | 4,985,800 | 436.90 | 461.30 | 431.50 | 461.30 | 00:00:00 | | 2012-03-08 | 4,956,200 | 461.70 | 494.80 | 461.30 | 489.70 | 00:00:00 | | 2012-03-09 | 2,816,800 | 489.00 | 507.50 | 489.00 | 489.20 | 00:00:00 | | 2012-03-12 | 2,631,300 | 487.60 | 489.20 | 475.30 | 477.90 | 00:00:00 | | 2012-03-13 | 2,785,700 | 470.00 | 476.60 | 459.55 | 469.40 | 00:00:00 | | 2012-03-14 | 1,773,400 | 469.10 | 478.80 | 468.60 | 470.40 | 00:00:00 | | 2012-03-15 | 2,894,400 | 468.30 | 472.80 | 451.50 | 454.90 | 00:00:00 | | 2012-03-16 | 3,034,000 | 456.90 | 473.99 | 453.90 | 473.80 | 00:00:00 | | 2012-03-19 | 1,554,400 | 473.70 | 473.70 | 466.80 | 472.20 | 00:00:00 | | 2012-03-20 | 1,987,000 | 469.80 | 473.70 | 463.70 | 467.40 | 00:00:00 | | 2012-03-21 | 3,290,600 | 473.00 | 474.30 | 461.52 | 473.80 | 00:00:00 | | 2012-03-23 | 2,063,200 | 460.30 | 473.30 | 460.00 | 471.90 | 00:00:00 | | 2012-03-26 | 1,176,200 | 472.10 | 474.60 | 469.00 | 471.80 | 00:00:00 | | 2012-03-27 | 1,867,500 | 474.50 | 477.30 | 458.80 | 460.00 | 00:00:00 | | 2012-03-28 | 1,619,300 | 459.20 | 463.80 | 457.40 | 459.30 | 00:00:00 | | 2012-03-29 | 1,023,600 | 458.80 | 460.11 | 451.90 | 454.40 | 00:00:00 | | 2012-03-30 | 1,907,900 | 457.10 | 464.50 | 455.60 | 460.30 | 00:00:00 | | 2012-04-02 | 1,278,100 | 462.50 | 464.20 | 455.80 | 460.30 | 00:00:00 | | 2012-04-03 | 1,970,600 | 462.50 | 470.50 | 458.00 | 465.20 | 00:00:00 | | 2012-04-04 | 1,360,200 | 464.90 | 464.90 | 445.60 | 446.20 | 00:00:00 | | 2012-04-05 | 2,445,300 | 448.00 | 448.00 | 429.20 | 437.60 | 00:00:00 | | 2012-04-10 | 1,496,400 | 436.50 | 443.30 | 432.80 | 432.80 | 00:00:00 | | 2012-04-11 | 3,153,500 | 432.80 | 438.60 | 422.80 | 425.20 | 00:00:00 | | 2012-04-12 | 2,725,800 | 425.20 | 433.60 | 422.20 | 430.30 | 00:00:00 | | 2012-04-13 | 1,143,500 | 430.80 | 432.83 | 420.60 | 422.20 | 00:00:00 | | 2012-04-16 | 1,438,000 | 422.60 | 427.40 | 420.00 | 421.70 | 00:00:00 | | 2012-04-17 | 1,506,500 | 422.70 | 433.80 | 420.50 | 431.50 | 00:00:00 | | 2012-04-18 | 1,298,500 | 432.50 | 434.10 | 422.30 | 427.40 | 00:00:00 | | 2012-04-19 | 1,181,200 | 431.00 | 432.30 | 421.10 | 421.70 | 00:00:00 | | 2012-04-20 | 3,395,000 | 423.30 | 449.30 | 421.80 | 440.40 | 00:00:00 | | 2012-04-23 | 1,053,000 | 435.30 | 437.60 | 425.90 | 431.30 | 00:00:00 | | 2012-04-24 | 1,109,900 | 432.90 | 436.80 | 427.50 | 431.50 | 00:00:00 | | 2012-04-25 | 933,100 | 433.20 | 437.90 | 431.30 | 434.40 | 00:00:00 | | 2012-04-26 | 1,800,800 | 434.40 | 441.00 | 433.20 | 441.00 | 00:00:00 | | 2012-04-27 | 1,876,400 | 439.70 | 446.00 | 435.40 | 443.50 | 00:00:00 | | 2012-04-30 | 1,263,400 | 445.80 | 468.90 | 439.80 | 439.80 | 00:00:00 | | 2012-05-01 | 620,300 | 442.50 | 443.80 | 437.50 | 441.80 | 00:00:00 | | 2012-05-02 | 1,120,900 | 445.00 | 445.00 | 437.40 | 442.10 | 00:00:00 | | 2012-05-03 | 1,581,000 | 444.90 | 460.70 | 443.10 | 457.80 | 00:00:00 | | 2012-05-04 | 1,316,400 | 457.40 | 459.90 | 451.20 | 452.50 | 00:00:00 | | 2012-05-08 | 2,347,200 | 472.80 | 474.90 | 451.00 | 454.50 | 00:00:00 | | 2012-05-09 | 2,745,500 | 459.50 | 472.10 | 452.90 | 467.03 | 00:00:00 | | 2012-05-10 | 2,625,200 | 470.30 | 472.10 | 455.00 | 457.20 | 00:00:00 | | 2012-05-11 | 1,895,500 | 454.60 | 455.90 | 444.80 | 447.20 | 00:00:00 | | 2012-05-14 | 1,044,500 | 445.00 | 445.00 | 434.80 | 435.80 | 00:00:00 | | 2012-05-16 | 2,025,100 | 407.00 | 409.10 | 401.90 | 404.00 | 00:00:00 | | 2012-05-17 | 1,058,300 | 402.50 | 405.75 | 396.30 | 399.00 | 00:00:00 | | 2012-05-18 | 1,578,600 | 395.00 | 396.50 | 388.90 | 390.80 | 00:00:00 | | 2012-05-21 | 1,179,000 | 388.90 | 401.24 | 388.80 | 395.70 | 00:00:00 | | 2012-05-22 | 1,380,200 | 400.00 | 405.10 | 398.00 | 404.40 | 00:00:00 | | 2012-05-23 | 1,850,400 | 400.90 | 401.00 | 394.60 | 394.90 | 00:00:00 | | 2012-05-24 | 1,702,000 | 397.60 | 400.40 | 392.80 | 397.00 | 00:00:00 | | 2012-05-25 | 1,404,300 | 396.90 | 401.91 | 395.50 | 400.50 | 00:00:00 | | 2012-05-28 | 1,249,600 | 407.90 | 421.80 | 407.90 | 409.40 | 00:00:00 | | 2012-05-29 | 2,634,800 | 411.50 | 420.60 | 408.80 | 417.70 | 00:00:00 | | 2012-05-30 | 3,169,900 | 416.50 | 423.30 | 411.50 | 419.10 | 00:00:00 | | 2012-05-31 | 3,350,100 | 420.90 | 430.50 | 418.90 | 429.70 | 00:00:00 | | 2012-06-01 | 2,870,300 | 433.30 | 440.30 | 426.50 | 436.00 | 00:00:00 | | 2012-06-06 | 4,361,200 | 439.20 | 451.30 | 435.00 | 449.10 | 00:00:00 | | 2012-06-07 | 2,703,900 | 450.40 | 466.30 | 446.40 | 462.00 | 00:00:00 | | 2012-06-08 | 2,065,700 | 457.70 | 466.40 | 453.50 | 466.10 | 00:00:00 | | 2012-06-11 | 3,598,500 | 472.00 | 479.00 | 458.40 | 459.80 | 00:00:00 | | 2012-06-12 | 2,595,500 | 458.60 | 465.10 | 456.90 | 463.50 | 00:00:00 | | 2012-06-13 | 2,280,500 | 465.90 | 470.50 | 463.50 | 469.20 | 00:00:00 | | 2012-06-14 | 2,647,200 | 467.80 | 475.30 | 466.00 | 475.10 | 00:00:00 | | 2012-06-15 | 2,568,600 | 474.50 | 483.20 | 473.10 | 476.30 | 00:00:00 | | 2012-06-18 | 1,080,300 | 477.50 | 482.10 | 471.20 | 474.20 | 00:00:00 | | 2012-06-19 | 1,536,300 | 475.10 | 488.90 | 473.40 | 488.70 | 00:00:00 | | 2012-06-20 | 3,126,900 | 486.80 | 490.07 | 477.90 | 480.20 | 00:00:00 | | 2012-06-21 | 2,026,800 | 477.80 | 479.30 | 472.88 | 473.00 | 00:00:00 | | 2012-06-22 | 1,255,900 | 471.20 | 480.60 | 468.75 | 479.10 | 00:00:00 | | 2012-06-25 | 1,149,100 | 477.20 | 478.60 | 469.00 | 472.00 | 00:00:00 | | 2012-06-26 | 2,166,700 | 471.60 | 474.00 | 463.70 | 468.80 | 00:00:00 | | 2012-06-27 | 992,000 | 469.50 | 476.80 | 468.60 | 475.50 | 00:00:00 | | 2012-06-28 | 1,451,000 | 475.50 | 481.40 | 469.38 | 481.40 | 00:00:00 | | 2012-06-29 | 1,264,400 | 492.10 | 501.50 | 477.47 | 491.50 | 00:00:00 | | 2012-07-02 | 1,245,500 | 492.30 | 500.50 | 489.10 | 492.50 | 00:00:00 | | 2012-07-03 | 1,045,300 | 494.30 | 495.90 | 489.00 | 495.40 | 00:00:00 | | 2012-07-04 | 1,216,200 | 497.70 | 497.70 | 488.70 | 491.70 | 00:00:00 | | 2012-07-05 | 1,075,100 | 491.60 | 492.50 | 486.60 | 490.00 | 00:00:00 | | 2012-07-06 | 1,215,800 | 487.40 | 488.60 | 481.40 | 481.90 | 00:00:00 | | 2012-07-09 | 1,298,500 | 482.00 | 482.00 | 478.00 | 479.00 | 00:00:00 | | 2012-07-10 | 1,577,200 | 481.30 | 486.90 | 479.30 | 483.00 | 00:00:00 | | 2012-07-11 | 1,066,800 | 483.00 | 486.10 | 480.50 | 485.40 | 00:00:00 | | 2012-07-12 | 929,300 | 483.30 | 483.40 | 478.50 | 480.50 | 00:00:00 | | 2012-07-13 | 1,215,700 | 482.90 | 484.10 | 477.40 | 478.40 | 00:00:00 | | 2012-07-16 | 1,328,900 | 478.50 | 485.90 | 477.30 | 478.10 | 00:00:00 | | 2012-07-17 | 792,200 | 479.70 | 483.80 | 469.10 | 471.10 | 00:00:00 | | 2012-07-18 | 1,272,600 | 474.40 | 481.90 | 470.70 | 481.90 | 00:00:00 | | 2012-07-19 | 1,417,400 | 483.60 | 494.60 | 482.10 | 491.90 | 00:00:00 | | 2012-07-20 | 951,500 | 490.80 | 491.67 | 478.00 | 481.30 | 00:00:00 | | 2012-07-23 | 849,900 | 470.20 | 478.40 | 469.00 | 474.00 | 00:00:00 | | 2012-07-24 | 712,600 | 474.70 | 476.80 | 468.40 | 468.90 | 00:00:00 | | 2012-07-25 | 474,200 | 468.00 | 472.30 | 467.40 | 470.90 | 00:00:00 | | 2012-07-26 | 1,238,000 | 472.30 | 485.30 | 470.20 | 484.00 | 00:00:00 | | 2012-07-27 | 1,011,100 | 487.50 | 495.60 | 485.50 | 493.80 | 00:00:00 | | 2012-07-31 | 701,500 | 492.70 | 499.40 | 488.80 | 491.50 | 00:00:00 | | 2012-08-01 | 840,100 | 492.30 | 501.00 | 489.40 | 500.00 | 00:00:00 | | 2012-08-02 | 1,257,600 | 498.60 | 502.00 | 484.70 | 485.30 | 00:00:00 | | 2012-08-03 | 4,306,800 | 519.50 | 552.50 | 514.06 | 538.99 | 00:00:00 | | 2012-08-06 | 1,984,700 | 532.93 | 562.50 | 529.50 | 554.50 | 00:00:00 | | 2012-08-07 | 2,137,400 | 555.50 | 561.00 | 546.50 | 551.50 | 00:00:00 | | 2012-08-08 | 1,207,900 | 551.50 | 556.50 | 542.00 | 555.50 | 00:00:00 | | 2012-08-09 | 1,206,100 | 556.50 | 557.00 | 543.00 | 554.00 | 00:00:00 | | 2012-08-10 | 1,687,200 | 564.50 | 565.00 | 553.50 | 559.50 | 00:00:00 | | 2012-08-14 | 955,000 | 555.00 | 563.00 | 552.75 | 561.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
