|
 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 | | 2012-08-14 | 955,000 | 555.00 | 563.00 | 552.75 | 561.00 | 00:00:00 | | 2012-08-15 | 642,600 | 558.50 | 561.50 | 547.83 | 560.00 | 00:00:00 | | 2012-08-16 | 1,395,400 | 562.00 | 562.00 | 550.50 | 551.00 | 00:00:00 | | 2012-08-17 | 605,700 | 552.00 | 561.00 | 552.00 | 559.00 | 00:00:00 | | 2012-08-20 | 1,149,700 | 560.50 | 574.00 | 555.73 | 568.50 | 00:00:00 | | 2012-08-21 | 573,400 | 573.00 | 576.00 | 567.50 | 573.50 | 00:00:00 | | 2012-08-22 | 1,200,200 | 574.50 | 574.50 | 564.00 | 573.00 | 00:00:00 | | 2012-08-23 | 700,900 | 577.00 | 577.00 | 562.00 | 563.50 | 00:00:00 | | 2012-08-24 | 960,600 | 561.50 | 575.00 | 561.50 | 574.00 | 00:00:00 | | 2012-08-27 | 0 | 574.00 | 574.00 | 574.00 | 574.00 | 00:00:00 | | 2012-08-28 | 588,800 | 571.50 | 575.00 | 563.50 | 569.50 | 00:00:00 | | 2012-08-29 | 576,900 | 571.00 | 573.00 | 565.00 | 568.00 | 00:00:00 | | 2012-08-30 | 674,800 | 569.00 | 574.00 | 565.00 | 568.00 | 00:00:00 | | 2012-08-31 | 752,000 | 568.50 | 579.50 | 567.00 | 572.50 | 00:00:00 | | 2012-09-03 | 310,800 | 572.50 | 577.50 | 570.30 | 577.00 | 00:00:00 | | 2012-09-04 | 514,800 | 578.00 | 578.50 | 571.00 | 574.00 | 00:00:00 | | 2012-09-05 | 1,375,900 | 574.00 | 586.00 | 570.23 | 586.00 | 00:00:00 | | 2012-09-06 | 1,182,500 | 589.00 | 600.00 | 581.00 | 596.50 | 00:00:00 | | 2012-09-07 | 1,090,200 | 598.50 | 607.00 | 592.00 | 595.00 | 00:00:00 | | 2012-09-10 | 1,025,800 | 594.50 | 598.00 | 586.00 | 589.00 | 00:00:00 | | 2012-09-11 | 1,192,800 | 592.00 | 596.00 | 578.00 | 581.00 | 00:00:00 | | 2012-09-12 | 1,203,100 | 583.00 | 591.00 | 576.00 | 577.50 | 00:00:00 | | 2012-09-13 | 1,023,000 | 580.50 | 584.50 | 572.50 | 577.00 | 00:00:00 | | 2012-09-14 | 1,605,800 | 587.50 | 613.14 | 583.50 | 594.00 | 00:00:00 | | 2012-09-17 | 1,281,100 | 590.00 | 601.50 | 573.50 | 591.00 | 00:00:00 | | 2012-09-18 | 902,200 | 589.00 | 589.00 | 579.05 | 581.00 | 00:00:00 | | 2012-09-19 | 1,197,600 | 584.00 | 595.00 | 576.00 | 590.00 | 00:00:00 | | 2012-09-20 | 884,300 | 588.50 | 588.50 | 579.00 | 585.50 | 00:00:00 | | 2012-09-21 | 1,755,200 | 589.50 | 593.50 | 584.00 | 589.00 | 00:00:00 | | 2012-09-24 | 753,100 | 587.50 | 588.50 | 578.50 | 583.50 | 00:00:00 | | 2012-09-25 | 1,304,800 | 581.50 | 610.50 | 578.00 | 602.00 | 00:00:00 | | 2012-09-27 | 984,800 | 598.00 | 604.50 | 594.00 | 601.50 | 00:00:00 | | 2012-09-28 | 1,077,500 | 606.00 | 606.50 | 587.00 | 590.00 | 00:00:00 | | 2012-10-01 | 738,100 | 593.00 | 599.00 | 590.50 | 594.00 | 00:00:00 | | 2012-10-02 | 1,038,000 | 582.00 | 591.50 | 569.34 | 585.00 | 00:00:00 | | 2012-10-03 | 1,236,300 | 582.00 | 582.50 | 566.00 | 570.00 | 00:00:00 | | 2012-10-04 | 1,190,700 | 573.00 | 588.00 | 569.00 | 580.50 | 00:00:00 | | 2012-10-05 | 630,200 | 582.50 | 593.00 | 581.50 | 588.00 | 00:00:00 | | 2012-10-09 | 1,015,100 | 584.50 | 586.00 | 559.26 | 572.00 | 00:00:00 | | 2012-10-10 | 832,900 | 571.50 | 581.81 | 566.00 | 566.00 | 00:00:00 | | 2012-10-15 | 905,700 | 570.00 | 573.00 | 564.50 | 567.50 | 00:00:00 | | 2012-10-16 | 967,500 | 571.00 | 575.00 | 567.00 | 573.00 | 00:00:00 | | 2012-10-17 | 955,000 | 573.50 | 585.50 | 569.00 | 578.00 | 00:00:00 | | 2012-10-18 | 1,018,700 | 579.00 | 579.50 | 571.00 | 574.00 | 00:00:00 | | 2012-10-22 | 1,095,000 | 575.50 | 579.50 | 567.00 | 569.50 | 00:00:00 | | 2012-10-23 | 1,004,400 | 570.50 | 576.25 | 563.50 | 566.50 | 00:00:00 | | 2012-10-24 | 494,100 | 570.50 | 572.50 | 561.50 | 568.00 | 00:00:00 | | 2012-10-25 | 797,500 | 568.50 | 572.00 | 560.50 | 562.00 | 00:00:00 | | 2012-10-26 | 588,600 | 560.00 | 561.50 | 555.50 | 557.00 | 00:00:00 | | 2012-10-29 | 753,200 | 556.50 | 568.50 | 553.64 | 561.00 | 00:00:00 | | 2012-10-30 | 488,300 | 561.00 | 568.00 | 561.00 | 565.50 | 00:00:00 | | 2012-10-31 | 1,022,300 | 565.00 | 579.00 | 565.00 | 566.50 | 00:00:00 | | 2012-11-01 | 928,500 | 568.00 | 592.00 | 568.00 | 587.50 | 00:00:00 | | 2012-11-02 | 1,087,200 | 588.00 | 588.00 | 577.00 | 578.50 | 00:00:00 | | 2012-11-05 | 1,241,700 | 571.00 | 580.05 | 550.00 | 560.00 | 00:00:00 | | 2012-11-06 | 944,200 | 562.50 | 574.00 | 560.50 | 572.50 | 00:00:00 | | 2012-11-07 | 1,328,000 | 569.50 | 572.00 | 545.50 | 546.00 | 00:00:00 | | 2012-11-08 | 1,540,100 | 552.00 | 552.00 | 534.50 | 542.50 | 00:00:00 | | 2012-11-09 | 931,200 | 542.50 | 550.00 | 540.00 | 548.00 | 00:00:00 | | 2012-11-12 | 383,900 | 550.00 | 550.50 | 544.00 | 546.00 | 00:00:00 | | 2012-11-13 | 727,900 | 542.50 | 547.50 | 538.00 | 546.50 | 00:00:00 | | 2012-11-14 | 899,200 | 546.00 | 559.00 | 544.00 | 555.50 | 00:00:00 | | 2012-11-15 | 764,300 | 552.00 | 563.50 | 551.00 | 562.00 | 00:00:00 | | 2012-11-16 | 770,400 | 561.50 | 567.00 | 556.00 | 560.00 | 00:00:00 | | 2012-11-19 | 515,100 | 563.50 | 568.00 | 554.00 | 563.50 | 00:00:00 | | 2012-11-20 | 734,700 | 562.50 | 575.50 | 562.50 | 570.50 | 00:00:00 | | 2012-11-21 | 592,800 | 569.50 | 578.00 | 560.00 | 577.00 | 00:00:00 | | 2012-11-22 | 298,000 | 577.50 | 582.00 | 574.00 | 575.00 | 00:00:00 | | 2012-11-23 | 266,400 | 577.00 | 581.00 | 572.50 | 580.50 | 00:00:00 | | 2012-11-26 | 758,500 | 578.50 | 579.38 | 567.50 | 574.00 | 00:00:00 | | 2012-11-27 | 699,800 | 576.50 | 577.06 | 567.50 | 577.00 | 00:00:00 | | 2012-11-28 | 498,900 | 575.00 | 576.40 | 569.00 | 575.50 | 00:00:00 | | 2012-11-29 | 434,100 | 578.00 | 590.00 | 578.00 | 589.50 | 00:00:00 | | 2012-11-30 | 466,700 | 588.00 | 593.00 | 584.03 | 587.50 | 00:00:00 | | 2012-12-03 | 599,400 | 590.50 | 598.00 | 585.50 | 589.50 | 00:00:00 | | 2012-12-05 | 1,213,300 | 591.50 | 600.50 | 591.00 | 597.00 | 00:00:00 | | 2012-12-06 | 815,400 | 600.00 | 605.00 | 594.50 | 601.00 | 00:00:00 | | 2012-12-07 | 500,300 | 600.50 | 602.50 | 597.00 | 600.00 | 00:00:00 | | 2012-12-10 | 554,400 | 600.50 | 602.50 | 597.50 | 600.00 | 00:00:00 | | 2012-12-11 | 420,700 | 599.50 | 603.50 | 599.00 | 601.00 | 00:00:00 | | 2012-12-12 | 548,300 | 601.50 | 605.00 | 599.00 | 603.00 | 00:00:00 | | 2012-12-13 | 622,200 | 603.50 | 609.00 | 602.50 | 605.50 | 00:00:00 | | 2012-12-14 | 338,400 | 606.00 | 607.00 | 599.50 | 601.50 | 00:00:00 | | 2012-12-17 | 692,000 | 596.50 | 602.00 | 596.50 | 600.00 | 00:00:00 | | 2012-12-18 | 913,800 | 601.50 | 602.50 | 592.00 | 593.00 | 00:00:00 | | 2012-12-19 | 951,000 | 593.50 | 601.00 | 591.00 | 596.00 | 00:00:00 | | 2012-12-20 | 712,700 | 594.50 | 597.00 | 592.50 | 593.00 | 00:00:00 | | 2012-12-21 | 1,637,200 | 592.50 | 596.50 | 583.50 | 584.50 | 00:00:00 | | 2012-12-24 | 304,000 | 584.50 | 594.50 | 584.00 | 594.00 | 00:00:00 | | 2012-12-25 | 0 | 594.00 | 594.00 | 594.00 | 594.00 | 00:00:00 | | 2012-12-26 | 0 | 594.00 | 594.00 | 594.00 | 594.00 | 00:00:00 | | 2012-12-27 | 455,800 | 592.50 | 595.50 | 589.00 | 593.00 | 00:00:00 | | 2012-12-28 | 227,800 | 593.00 | 597.05 | 583.50 | 587.00 | 00:00:00 | | 2012-12-31 | 144,500 | 586.50 | 588.00 | 579.00 | 584.50 | 00:00:00 | | 2013-01-01 | 0 | 584.50 | 584.50 | 584.50 | 584.50 | 00:00:00 | | 2013-01-02 | 654,600 | 590.00 | 613.06 | 590.00 | 613.00 | 00:00:00 | | 2013-01-03 | 574,300 | 613.50 | 614.50 | 604.00 | 613.00 | 00:00:00 | | 2013-01-04 | 452,000 | 613.00 | 613.00 | 599.00 | 607.50 | 00:00:00 | | 2013-01-07 | 899,100 | 608.50 | 620.00 | 607.00 | 611.00 | 00:00:00 | | 2013-01-08 | 639,300 | 611.00 | 614.50 | 606.50 | 610.50 | 00:00:00 | | 2013-01-09 | 765,300 | 613.00 | 622.00 | 608.50 | 622.00 | 00:00:00 | | 2013-01-10 | 1,045,200 | 622.50 | 632.50 | 621.50 | 625.00 | 00:00:00 | | 2013-01-11 | 895,300 | 625.00 | 626.50 | 617.50 | 620.00 | 00:00:00 | | 2013-01-14 | 529,700 | 620.50 | 631.50 | 617.00 | 617.50 | 00:00:00 | | 2013-01-15 | 1,003,700 | 616.50 | 619.50 | 605.50 | 614.00 | 00:00:00 | | 2013-01-16 | 510,800 | 615.00 | 615.50 | 609.50 | 613.50 | 00:00:00 | | 2013-01-17 | 850,600 | 613.50 | 620.00 | 607.50 | 613.50 | 00:00:00 | | 2013-01-18 | 551,600 | 615.50 | 618.50 | 611.00 | 617.00 | 00:00:00 | | 2013-01-21 | 350,700 | 615.50 | 620.00 | 614.00 | 620.00 | 00:00:00 | | 2013-02-05 | 538,700 | 651.50 | 661.00 | 644.50 | 661.00 | 00:00:00 | | 2013-02-06 | 544,400 | 660.00 | 661.61 | 650.50 | 654.00 | 00:00:00 | | 2013-02-07 | 788,600 | 655.00 | 655.00 | 645.00 | 645.50 | 00:00:00 | | 2013-02-15 | 540,000 | 648.50 | 671.50 | 646.50 | 661.00 | 00:00:00 | | 2013-03-05 | 517,900 | 653.50 | 663.00 | 652.50 | 660.00 | 00:00:00 | | 2013-03-06 | 533,600 | 666.00 | 672.50 | 662.50 | 665.50 | 00:00:00 | | 2013-03-11 | 808,600 | 651.00 | 667.00 | 651.00 | 665.00 | 00:00:00 | | 2013-03-12 | 1,141,100 | 668.00 | 677.00 | 664.50 | 674.00 | 00:00:00 | | 2013-03-13 | 783,200 | 679.50 | 683.00 | 671.00 | 683.00 | 00:00:00 | | 2013-03-14 | 905,800 | 684.50 | 697.50 | 682.00 | 696.00 | 00:00:00 | | 2013-03-15 | 1,116,400 | 695.00 | 695.00 | 681.50 | 686.00 | 00:00:00 | | 2013-03-18 | 609,800 | 676.50 | 687.50 | 676.22 | 687.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
