|
 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 | | 2016-10-20 | 2,550,700 | 699.50 | 700.50 | 679.00 | 690.50 | 00:00:00 | | 2016-10-24 | 2,849,900 | 698.00 | 703.50 | 674.98 | 682.50 | 00:00:00 | | 2016-10-25 | 3,428,800 | 685.50 | 696.64 | 684.00 | 695.00 | 00:00:00 | | 2016-10-26 | 2,477,600 | 699.00 | 711.00 | 692.98 | 709.50 | 00:00:00 | | 2016-10-27 | 1,776,400 | 708.00 | 709.50 | 698.50 | 706.00 | 00:00:00 | | 2016-10-28 | 1,531,700 | 705.00 | 721.00 | 696.50 | 715.00 | 00:00:00 | | 2016-10-31 | 1,875,100 | 712.00 | 714.00 | 699.50 | 701.50 | 00:00:00 | | 2016-11-08 | 1,957,600 | 777.00 | 796.00 | 777.00 | 791.00 | 00:00:00 | | 2016-11-09 | 2,932,600 | 764.50 | 786.50 | 750.50 | 761.00 | 00:00:00 | | 2016-11-22 | 5,040,300 | 713.00 | 747.50 | 713.00 | 742.00 | 00:00:00 | | 2016-11-23 | 1,832,400 | 747.00 | 751.50 | 739.00 | 745.00 | 00:00:00 | | 2016-11-24 | 1,163,900 | 749.50 | 751.50 | 716.00 | 722.00 | 00:00:00 | | 2016-11-25 | 9,535,500 | 725.00 | 738.50 | 718.00 | 734.00 | 00:00:00 | | 2016-12-27 | 0 | 753.00 | 753.00 | 753.00 | 753.00 | 00:00:00 | | 2016-12-28 | 979,300 | 752.50 | 760.00 | 736.00 | 741.00 | 00:00:00 | | 2017-01-05 | 1,916,300 | 762.00 | 785.00 | 755.50 | 780.50 | 00:00:00 | | 2017-01-06 | 1,100,900 | 783.00 | 785.60 | 766.50 | 775.00 | 00:00:00 | | 2017-01-09 | 2,067,000 | 774.50 | 798.06 | 758.30 | 792.50 | 00:00:00 | | 2017-01-10 | 1,972,100 | 789.50 | 793.50 | 765.50 | 767.00 | 00:00:00 | | 2017-01-11 | 2,273,000 | 760.50 | 770.00 | 748.50 | 749.50 | 00:00:00 | | 2017-01-12 | 3,361,700 | 731.00 | 739.00 | 708.31 | 711.50 | 00:00:00 | | 2017-01-13 | 1,975,400 | 712.50 | 713.50 | 705.50 | 712.50 | 00:00:00 | | 2017-01-16 | 1,527,200 | 705.50 | 723.00 | 705.50 | 713.00 | 00:00:00 | | 2017-01-19 | 3,147,500 | 665.50 | 668.00 | 646.50 | 653.50 | 00:00:00 | | 2017-01-20 | 3,045,500 | 653.50 | 664.50 | 641.50 | 656.00 | 00:00:00 | | 2017-02-01 | 5,046,900 | 614.50 | 617.31 | 597.68 | 603.00 | 00:00:00 | | 2017-02-02 | 3,486,400 | 598.00 | 614.00 | 594.50 | 609.00 | 00:00:00 | | 2017-02-06 | 4,696,200 | 619.00 | 636.50 | 617.20 | 629.50 | 00:00:00 | | 2017-02-07 | 5,646,100 | 630.50 | 644.00 | 629.50 | 638.00 | 00:00:00 | | 2017-02-08 | 3,128,000 | 642.50 | 648.00 | 633.00 | 648.00 | 00:00:00 | | 2017-02-13 | 3,815,700 | 657.00 | 669.00 | 646.50 | 650.00 | 00:00:00 | | 2017-02-14 | 2,417,700 | 652.00 | 658.50 | 647.50 | 649.50 | 00:00:00 | | 2017-02-15 | 2,459,500 | 651.00 | 654.65 | 640.00 | 643.50 | 00:00:00 | | 2017-02-20 | 1,494,600 | 616.00 | 631.00 | 616.00 | 628.50 | 00:00:00 | | 2017-02-21 | 2,557,800 | 630.00 | 638.10 | 622.50 | 633.00 | 00:00:00 | | 2017-02-22 | 1,984,700 | 635.00 | 643.00 | 632.00 | 641.50 | 00:00:00 | | 2017-02-23 | 3,252,200 | 653.00 | 667.00 | 650.00 | 666.00 | 00:00:00 | | 2017-02-24 | 5,345,900 | 667.00 | 703.00 | 665.98 | 702.00 | 00:00:00 | | 2017-03-09 | 4,227,300 | 744.00 | 762.00 | 742.50 | 761.50 | 00:00:00 | | 2017-03-10 | 3,574,000 | 772.50 | 773.00 | 749.00 | 763.00 | 00:00:00 | | 2017-03-27 | 1,625,800 | 790.00 | 793.00 | 780.50 | 793.00 | 00:00:00 | | 2017-03-28 | 4,286,800 | 812.50 | 822.00 | 799.35 | 820.50 | 00:00:00 | | 2017-03-29 | 2,940,500 | 823.50 | 832.50 | 818.50 | 829.00 | 00:00:00 | | 2017-03-30 | 1,753,600 | 832.00 | 837.40 | 818.77 | 835.50 | 00:00:00 | | 2017-04-03 | 1,645,200 | 855.00 | 857.16 | 836.00 | 842.00 | 00:00:00 | | 2017-04-13 | 5,542,600 | 845.50 | 851.00 | 838.50 | 842.00 | 00:00:00 | | 2017-04-17 | 0 | 842.00 | 842.00 | 842.00 | 842.00 | 00:00:00 | | 2017-04-18 | 2,240,200 | 843.00 | 843.00 | 814.04 | 823.00 | 00:00:00 | | 2017-04-19 | 1,871,200 | 823.50 | 844.50 | 818.50 | 824.50 | 00:00:00 | | 2017-04-27 | 2,061,300 | 825.50 | 827.12 | 819.00 | 823.00 | 00:00:00 | | 2017-04-28 | 1,924,300 | 823.50 | 825.00 | 808.50 | 817.50 | 00:00:00 | | 2017-05-02 | 1,315,000 | 823.00 | 829.00 | 817.78 | 825.50 | 00:00:00 | | 2017-05-05 | 4,887,800 | 805.00 | 805.00 | 761.00 | 761.00 | 00:00:00 | | 2017-05-08 | 2,687,700 | 761.50 | 761.50 | 743.00 | 755.00 | 00:00:00 | | 2017-05-11 | 1,770,700 | 767.00 | 767.00 | 753.50 | 755.00 | 00:00:00 | | 2017-05-12 | 1,151,400 | 759.50 | 772.00 | 752.50 | 770.50 | 00:00:00 | | 2017-05-15 | 1,779,500 | 771.50 | 782.00 | 769.50 | 782.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
