|
 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 | | 2014-05-26 | 0 | 699.00 | 699.00 | 699.00 | 699.00 | 00:00:00 | | 2014-05-29 | 464,000 | 710.50 | 723.00 | 709.50 | 721.50 | 00:00:00 | | 2014-05-30 | 1,796,700 | 723.00 | 731.50 | 719.00 | 731.50 | 00:00:00 | | 2014-06-02 | 627,200 | 730.50 | 733.50 | 726.00 | 732.50 | 00:00:00 | | 2014-06-03 | 498,700 | 731.50 | 731.50 | 714.50 | 723.50 | 00:00:00 | | 2014-06-04 | 502,800 | 722.00 | 725.50 | 717.50 | 718.50 | 00:00:00 | | 2014-06-09 | 725,800 | 757.00 | 767.50 | 751.50 | 764.00 | 00:00:00 | | 2014-06-16 | 744,800 | 731.50 | 735.50 | 721.50 | 730.50 | 00:00:00 | | 2014-06-17 | 599,900 | 736.50 | 739.14 | 733.00 | 737.50 | 00:00:00 | | 2014-06-18 | 446,500 | 744.50 | 744.50 | 731.00 | 732.50 | 00:00:00 | | 2014-06-26 | 1,462,000 | 725.00 | 757.00 | 724.00 | 756.50 | 00:00:00 | | 2014-06-27 | 549,500 | 759.00 | 762.50 | 755.03 | 760.50 | 00:00:00 | | 2014-06-30 | 761,700 | 760.50 | 766.50 | 747.50 | 747.50 | 00:00:00 | | 2014-07-21 | 866,900 | 771.50 | 771.50 | 749.50 | 754.00 | 00:00:00 | | 2014-07-28 | 413,500 | 746.50 | 749.51 | 737.00 | 748.00 | 00:00:00 | | 2014-08-07 | 525,400 | 709.00 | 711.23 | 699.50 | 700.00 | 00:00:00 | | 2014-08-08 | 513,900 | 693.00 | 702.00 | 690.00 | 696.00 | 00:00:00 | | 2014-08-12 | 319,900 | 699.00 | 704.50 | 697.50 | 700.50 | 00:00:00 | | 2014-08-13 | 485,100 | 704.50 | 706.50 | 696.50 | 699.00 | 00:00:00 | | 2014-08-18 | 444,500 | 703.00 | 708.50 | 696.50 | 700.00 | 00:00:00 | | 2014-08-25 | 0 | 704.00 | 704.00 | 704.00 | 704.00 | 00:00:00 | | 2014-09-08 | 544,700 | 712.00 | 715.00 | 704.00 | 705.00 | 00:00:00 | | 2014-09-09 | 688,900 | 705.00 | 733.14 | 705.00 | 727.00 | 00:00:00 | | 2014-09-10 | 529,700 | 722.50 | 729.00 | 711.00 | 723.50 | 00:00:00 | | 2014-09-11 | 421,800 | 724.50 | 730.00 | 711.00 | 713.00 | 00:00:00 | | 2014-09-12 | 279,100 | 711.50 | 721.50 | 711.50 | 719.00 | 00:00:00 | | 2014-09-25 | 1,238,000 | 721.50 | 729.00 | 714.50 | 718.00 | 00:00:00 | | 2014-09-26 | 469,700 | 717.00 | 721.68 | 710.00 | 713.00 | 00:00:00 | | 2014-09-30 | 605,600 | 711.50 | 712.50 | 699.00 | 701.00 | 00:00:00 | | 2014-10-01 | 931,300 | 693.00 | 704.50 | 685.25 | 700.00 | 00:00:00 | | 2014-10-13 | 591,600 | 696.00 | 701.00 | 688.00 | 688.50 | 00:00:00 | | 2014-10-14 | 899,900 | 687.00 | 698.50 | 682.00 | 691.50 | 00:00:00 | | 2014-10-15 | 682,400 | 689.50 | 694.00 | 676.89 | 678.50 | 00:00:00 | | 2014-10-30 | 565,100 | 675.00 | 679.00 | 669.05 | 678.00 | 00:00:00 | | 2014-10-31 | 766,600 | 682.50 | 691.00 | 678.50 | 685.00 | 00:00:00 | | 2014-11-03 | 458,900 | 683.50 | 691.00 | 681.50 | 684.50 | 00:00:00 | | 2014-11-04 | 506,200 | 682.50 | 690.00 | 682.00 | 684.50 | 00:00:00 | | 2014-11-05 | 748,800 | 687.00 | 704.00 | 684.50 | 690.00 | 00:00:00 | | 2014-11-10 | 728,400 | 714.00 | 720.08 | 708.50 | 718.00 | 00:00:00 | | 2014-11-11 | 699,200 | 720.50 | 722.50 | 717.50 | 722.50 | 00:00:00 | | 2014-11-12 | 595,800 | 720.50 | 722.00 | 710.50 | 714.00 | 00:00:00 | | 2014-11-13 | 616,500 | 716.50 | 723.50 | 715.50 | 722.00 | 00:00:00 | | 2014-11-14 | 649,400 | 723.50 | 737.50 | 723.00 | 728.00 | 00:00:00 | | 2014-11-18 | 923,800 | 727.00 | 729.50 | 721.00 | 722.50 | 00:00:00 | | 2014-11-19 | 969,000 | 719.50 | 726.50 | 717.08 | 726.00 | 00:00:00 | | 2014-11-24 | 2,225,000 | 742.50 | 771.50 | 740.00 | 762.50 | 00:00:00 | | 2014-11-25 | 4,957,200 | 762.50 | 770.00 | 760.00 | 768.00 | 00:00:00 | | 2014-11-26 | 1,251,800 | 771.50 | 784.50 | 763.50 | 763.50 | 00:00:00 | | 2014-12-01 | 1,463,400 | 790.00 | 796.50 | 785.00 | 787.50 | 00:00:00 | | 2014-12-04 | 941,400 | 796.00 | 803.50 | 791.00 | 801.50 | 00:00:00 | | 2014-12-05 | 2,769,700 | 806.50 | 818.00 | 806.50 | 816.50 | 00:00:00 | | 2014-12-08 | 850,700 | 810.00 | 828.50 | 809.38 | 815.50 | 00:00:00 | | 2014-12-09 | 1,573,200 | 811.50 | 813.00 | 795.00 | 796.00 | 00:00:00 | | 2014-12-10 | 684,300 | 800.00 | 801.00 | 790.50 | 794.00 | 00:00:00 | | 2014-12-15 | 803,300 | 771.00 | 781.00 | 765.00 | 765.00 | 00:00:00 | | 2014-12-22 | 530,100 | 788.50 | 797.00 | 783.50 | 796.00 | 00:00:00 | | 2014-12-25 | 0 | 808.00 | 808.00 | 808.00 | 808.00 | 00:00:00 | | 2014-12-26 | 0 | 808.00 | 808.00 | 808.00 | 808.00 | 00:00:00 | | 2015-01-05 | 890,800 | 786.00 | 801.50 | 784.00 | 791.00 | 00:00:00 | | 2015-01-06 | 1,465,300 | 791.50 | 796.00 | 780.00 | 789.50 | 00:00:00 | | 2015-01-07 | 529,900 | 792.50 | 803.00 | 788.50 | 793.50 | 00:00:00 | | 2015-01-08 | 555,000 | 799.50 | 816.00 | 799.50 | 813.50 | 00:00:00 | | 2015-01-09 | 1,065,800 | 809.50 | 825.00 | 805.00 | 809.00 | 00:00:00 | | 2015-01-12 | 658,600 | 807.00 | 821.50 | 804.00 | 817.00 | 00:00:00 | | 2015-01-13 | 753,800 | 819.00 | 825.74 | 811.00 | 819.50 | 00:00:00 | | 2015-01-14 | 764,900 | 810.50 | 825.50 | 807.00 | 816.50 | 00:00:00 | | 2015-01-15 | 740,300 | 811.00 | 821.50 | 805.00 | 819.50 | 00:00:00 | | 2015-01-16 | 826,800 | 814.50 | 823.50 | 811.00 | 820.00 | 00:00:00 | | 2015-01-20 | 1,103,500 | 829.00 | 840.50 | 825.00 | 839.50 | 00:00:00 | | 2015-01-21 | 913,100 | 834.00 | 846.00 | 829.50 | 834.00 | 00:00:00 | | 2015-01-29 | 841,400 | 829.00 | 849.00 | 827.50 | 845.50 | 00:00:00 | | 2015-01-30 | 1,116,900 | 844.50 | 848.50 | 831.50 | 834.00 | 00:00:00 | | 2015-02-02 | 1,204,500 | 832.50 | 852.50 | 832.50 | 850.00 | 00:00:00 | | 2015-02-03 | 1,532,900 | 852.50 | 865.00 | 848.50 | 862.00 | 00:00:00 | | 2015-02-04 | 731,700 | 859.00 | 865.00 | 855.00 | 863.50 | 00:00:00 | | 2015-02-05 | 643,400 | 856.00 | 878.00 | 856.00 | 869.00 | 00:00:00 | | 2015-02-06 | 641,200 | 869.00 | 875.00 | 863.11 | 872.00 | 00:00:00 | | 2015-02-09 | 1,448,800 | 868.50 | 868.50 | 854.50 | 865.50 | 00:00:00 | | 2015-02-10 | 1,153,000 | 870.50 | 887.00 | 864.50 | 874.00 | 00:00:00 | | 2015-02-11 | 1,605,700 | 874.00 | 883.50 | 868.50 | 880.00 | 00:00:00 | | 2015-02-12 | 1,940,600 | 879.00 | 895.00 | 876.88 | 894.00 | 00:00:00 | | 2015-02-13 | 984,200 | 894.50 | 902.00 | 890.00 | 898.00 | 00:00:00 | | 2015-02-16 | 578,500 | 898.50 | 902.00 | 886.25 | 888.00 | 00:00:00 | | 2015-02-19 | 617,600 | 886.50 | 892.50 | 884.50 | 889.00 | 00:00:00 | | 2015-02-20 | 975,100 | 890.50 | 895.00 | 887.00 | 890.50 | 00:00:00 | | 2015-02-23 | 1,014,100 | 890.50 | 894.56 | 886.50 | 887.50 | 00:00:00 | | 2015-02-24 | 3,346,400 | 860.00 | 866.50 | 840.00 | 866.50 | 00:00:00 | | 2015-02-25 | 1,520,200 | 862.50 | 872.50 | 857.34 | 872.50 | 00:00:00 | | 2015-02-26 | 818,900 | 870.00 | 884.00 | 867.95 | 879.00 | 00:00:00 | | 2015-02-27 | 892,100 | 878.00 | 880.00 | 871.83 | 876.00 | 00:00:00 | | 2015-03-03 | 775,300 | 881.50 | 882.90 | 872.50 | 873.50 | 00:00:00 | | 2015-03-04 | 756,700 | 873.00 | 877.16 | 861.00 | 876.50 | 00:00:00 | | 2015-03-09 | 1,010,200 | 889.50 | 898.50 | 883.50 | 890.00 | 00:00:00 | | 2015-03-12 | 1,023,500 | 901.00 | 909.00 | 898.00 | 905.50 | 00:00:00 | | 2015-03-13 | 1,134,300 | 910.00 | 925.57 | 905.50 | 923.00 | 00:00:00 | | 2015-03-16 | 958,800 | 930.50 | 942.00 | 923.76 | 940.50 | 00:00:00 | | 2015-03-17 | 1,415,800 | 945.00 | 947.50 | 933.00 | 943.00 | 00:00:00 | | 2015-03-18 | 1,392,600 | 942.50 | 949.00 | 936.50 | 941.00 | 00:00:00 | | 2015-03-30 | 1,182,900 | 938.00 | 960.00 | 933.50 | 941.00 | 00:00:00 | | 2015-03-31 | 1,195,800 | 943.00 | 944.50 | 921.50 | 925.50 | 00:00:00 | | 2015-04-01 | 1,035,100 | 922.00 | 942.00 | 922.00 | 933.00 | 00:00:00 | | 2015-04-02 | 603,900 | 930.00 | 939.50 | 926.50 | 937.50 | 00:00:00 | | 2015-04-03 | 0 | 937.50 | 937.50 | 937.50 | 937.50 | 00:00:00 | | 2015-04-07 | 781,600 | 946.00 | 949.50 | 940.35 | 949.50 | 00:00:00 | | 2015-04-08 | 1,413,600 | 947.00 | 954.50 | 945.50 | 953.00 | 00:00:00 | | 2015-04-09 | 711,800 | 953.50 | 971.50 | 953.50 | 971.00 | 00:00:00 | | 2015-04-10 | 1,042,900 | 974.50 | 982.00 | 956.00 | 973.50 | 00:00:00 | | 2015-04-13 | 718,000 | 972.50 | 978.50 | 966.00 | 974.50 | 00:00:00 | | 2015-04-16 | 570,800 | 964.00 | 969.50 | 957.33 | 966.50 | 00:00:00 | | 2015-04-17 | 705,300 | 965.00 | 973.00 | 949.22 | 951.50 | 00:00:00 | | 2015-04-21 | 799,800 | 958.00 | 985.00 | 957.50 | 980.50 | 00:00:00 | | 2015-04-22 | 1,618,200 | 987.50 | 1,003.00 | 985.99 | 998.50 | 00:00:00 | | 2015-04-23 | 708,700 | 1,000.00 | 1,011.00 | 999.00 | 1,009.00 | 00:00:00 | | 2015-04-24 | 1,092,800 | 1,009.00 | 1,010.00 | 993.50 | 1,002.00 | 00:00:00 | | 2015-04-28 | 1,082,500 | 1,009.00 | 1,015.00 | 996.50 | 1,000.00 | 00:00:00 | | 2015-04-29 | 892,200 | 1,006.00 | 1,014.92 | 998.00 | 998.00 | 00:00:00 | | 2015-05-04 | 0 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 00:00:00 | | 2015-05-05 | 1,384,900 | 1,012.00 | 1,012.00 | 985.00 | 987.50 | 00:00:00 | | 2015-05-06 | 2,111,700 | 993.50 | 996.00 | 941.50 | 982.50 | 00:00:00 | | 2015-05-12 | 1,367,400 | 1,007.00 | 1,012.00 | 984.00 | 992.00 | 00:00:00 | | 2015-05-13 | 1,614,800 | 991.50 | 1,021.00 | 988.00 | 1,014.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
