|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-19 | 5,549,200 | 318.00 | 328.75 | 318.00 | 322.00 | 00:00:00 | | 2006-05-22 | 5,435,000 | 322.00 | 324.40 | 308.50 | 310.00 | 00:00:00 | | 2006-05-23 | 5,496,400 | 314.25 | 334.50 | 316.03 | 334.00 | 00:00:00 | | 2006-05-24 | 5,614,300 | 329.00 | 336.00 | 326.75 | 327.75 | 00:00:00 | | 2006-05-25 | 6,776,400 | 327.00 | 336.75 | 323.25 | 326.50 | 00:00:00 | | 2006-05-26 | 2,806,800 | 330.50 | 329.74 | 324.00 | 329.00 | 00:00:00 | | 2006-05-29 | 0 | 329.00 | 329.00 | 329.00 | 329.00 | 00:00:00 | | 2006-05-30 | 4,820,800 | 325.25 | 327.00 | 320.00 | 325.00 | 00:00:00 | | 2006-05-31 | 3,458,100 | 319.50 | 330.40 | 320.00 | 329.00 | 00:00:00 | | 2006-06-01 | 5,387,500 | 324.50 | 337.49 | 325.00 | 336.50 | 00:00:00 | | 2006-06-02 | 2,809,800 | 338.50 | 339.00 | 332.00 | 333.25 | 00:00:00 | | 2006-06-05 | 7,504,700 | 331.25 | 333.00 | 328.80 | 333.00 | 00:00:00 | | 2006-06-06 | 4,408,000 | 332.00 | 331.30 | 326.34 | 329.00 | 00:00:00 | | 2006-06-07 | 3,821,800 | 330.75 | 333.25 | 329.70 | 330.00 | 00:00:00 | | 2006-06-08 | 12,073,700 | 324.00 | 325.21 | 317.50 | 322.50 | 00:00:00 | | 2006-06-09 | 2,127,200 | 323.75 | 338.00 | 323.75 | 330.00 | 00:00:00 | | 2006-06-12 | 2,259,000 | 326.75 | 334.80 | 324.51 | 325.00 | 00:00:00 | | 2006-06-13 | 5,273,300 | 320.00 | 322.60 | 311.69 | 316.75 | 00:00:00 | | 2006-06-14 | 2,888,700 | 319.25 | 319.75 | 316.50 | 317.50 | 00:00:00 | | 2006-06-15 | 3,382,000 | 320.00 | 328.75 | 318.25 | 320.50 | 00:00:00 | | 2006-06-16 | 2,507,300 | 328.00 | 333.82 | 319.84 | 322.25 | 00:00:00 | | 2006-06-19 | 1,708,200 | 325.00 | 333.00 | 319.00 | 330.25 | 00:00:00 | | 2006-06-20 | 3,103,600 | 325.50 | 324.05 | 320.25 | 322.75 | 00:00:00 | | 2006-06-21 | 2,359,200 | 325.00 | 332.50 | 323.25 | 332.50 | 00:00:00 | | 2006-06-22 | 4,214,700 | 334.00 | 338.50 | 331.75 | 337.50 | 00:00:00 | | 2006-06-23 | 1,660,300 | 336.00 | 339.75 | 333.25 | 335.00 | 00:00:00 | | 2006-06-26 | 4,001,100 | 336.00 | 339.01 | 335.50 | 335.75 | 00:00:00 | | 2006-06-27 | 2,033,000 | 339.75 | 339.75 | 330.50 | 330.50 | 00:00:00 | | 2006-06-28 | 2,836,700 | 330.00 | 334.70 | 331.00 | 332.00 | 00:00:00 | | 2006-06-29 | 3,468,300 | 336.00 | 338.25 | 332.25 | 337.50 | 00:00:00 | | 2006-06-30 | 2,019,900 | 340.00 | 347.75 | 340.00 | 343.00 | 00:00:00 | | 2006-07-03 | 2,986,000 | 346.25 | 355.25 | 346.25 | 350.00 | 00:00:00 | | 2006-07-04 | 1,006,800 | 350.50 | 350.75 | 348.00 | 349.50 | 00:00:00 | | 2006-07-05 | 1,629,100 | 347.00 | 351.25 | 345.50 | 347.00 | 00:00:00 | | 2006-07-06 | 3,149,200 | 345.25 | 347.00 | 342.50 | 343.00 | 00:00:00 | | 2006-07-07 | 1,223,700 | 343.00 | 345.75 | 342.50 | 344.00 | 00:00:00 | | 2006-07-10 | 636,500 | 341.00 | 347.00 | 341.00 | 344.75 | 00:00:00 | | 2006-07-11 | 1,337,300 | 342.50 | 344.25 | 341.00 | 343.00 | 00:00:00 | | 2006-07-12 | 743,600 | 346.25 | 349.75 | 341.50 | 344.50 | 00:00:00 | | 2006-07-13 | 4,072,300 | 341.00 | 343.50 | 338.00 | 341.00 | 00:00:00 | | 2006-07-14 | 3,269,400 | 336.25 | 344.50 | 336.25 | 341.00 | 00:00:00 | | 2006-07-17 | 2,566,200 | 340.25 | 345.00 | 335.50 | 338.50 | 00:00:00 | | 2006-07-18 | 1,554,500 | 335.00 | 340.00 | 335.00 | 337.50 | 00:00:00 | | 2006-07-19 | 4,480,400 | 341.00 | 341.00 | 335.25 | 337.25 | 00:00:00 | | 2006-07-20 | 3,712,900 | 339.00 | 342.75 | 336.25 | 339.00 | 00:00:00 | | 2006-07-21 | 515,000 | 333.00 | 340.00 | 333.00 | 336.75 | 00:00:00 | | 2006-07-24 | 717,200 | 342.00 | 343.50 | 337.50 | 339.00 | 00:00:00 | | 2006-07-25 | 951,200 | 342.75 | 343.00 | 335.75 | 336.75 | 00:00:00 | | 2006-07-26 | 658,800 | 337.50 | 340.75 | 335.00 | 336.25 | 00:00:00 | | 2006-07-27 | 2,275,300 | 339.00 | 339.00 | 328.25 | 330.00 | 00:00:00 | | 2006-07-28 | 28,633,500 | 329.00 | 329.50 | 308.25 | 313.25 | 00:00:00 | | 2006-07-31 | 9,181,300 | 313.25 | 318.00 | 313.00 | 315.50 | 00:00:00 | | 2006-08-01 | 3,525,800 | 313.75 | 322.75 | 313.75 | 317.75 | 00:00:00 | | 2006-08-02 | 2,614,000 | 320.50 | 326.50 | 317.25 | 319.00 | 00:00:00 | | 2006-08-04 | 10,610,400 | 330.00 | 343.00 | 326.00 | 332.00 | 00:00:00 | | 2006-08-07 | 2,423,600 | 326.25 | 334.75 | 325.25 | 330.00 | 00:00:00 | | 2006-08-08 | 3,839,800 | 332.00 | 332.00 | 324.00 | 328.00 | 00:00:00 | | 2006-08-09 | 1,565,000 | 333.75 | 333.75 | 321.00 | 330.75 | 00:00:00 | | 2006-08-10 | 1,131,000 | 330.00 | 330.00 | 320.75 | 324.50 | 00:00:00 | | 2006-08-11 | 523,000 | 327.00 | 327.00 | 323.00 | 323.75 | 00:00:00 | | 2006-08-14 | 715,100 | 327.00 | 327.00 | 319.25 | 320.00 | 00:00:00 | | 2006-08-15 | 7,743,900 | 318.00 | 341.25 | 318.00 | 335.25 | 00:00:00 | | 2006-08-16 | 9,789,500 | 345.00 | 368.50 | 345.00 | 350.00 | 00:00:00 | | 2006-08-17 | 4,474,200 | 353.00 | 355.75 | 345.00 | 355.00 | 00:00:00 | | 2006-08-18 | 2,005,900 | 355.00 | 357.50 | 347.50 | 349.25 | 00:00:00 | | 2006-08-21 | 1,085,500 | 345.00 | 350.75 | 344.75 | 350.00 | 00:00:00 | | 2006-08-22 | 3,763,400 | 350.00 | 350.00 | 338.75 | 341.50 | 00:00:00 | | 2006-08-23 | 1,915,100 | 341.75 | 346.00 | 341.75 | 344.00 | 00:00:00 | | 2006-08-24 | 2,353,500 | 343.00 | 344.50 | 340.25 | 342.75 | 00:00:00 | | 2006-08-25 | 1,411,500 | 345.00 | 345.00 | 338.00 | 340.00 | 00:00:00 | | 2006-08-29 | 3,048,800 | 338.25 | 346.75 | 338.25 | 341.00 | 00:00:00 | | 2006-08-30 | 6,757,900 | 344.25 | 352.00 | 338.75 | 350.00 | 00:00:00 | | 2006-08-31 | 6,671,600 | 350.00 | 365.00 | 350.00 | 358.25 | 00:00:00 | | 2006-09-01 | 3,664,200 | 361.50 | 366.75 | 361.25 | 365.00 | 00:00:00 | | 2006-09-04 | 2,234,400 | 369.25 | 378.75 | 366.00 | 371.00 | 00:00:00 | | 2006-09-05 | 2,804,000 | 369.50 | 371.50 | 362.25 | 362.75 | 00:00:00 | | 2006-09-06 | 2,999,300 | 364.75 | 369.00 | 364.00 | 365.50 | 00:00:00 | | 2006-09-07 | 1,847,600 | 362.00 | 369.50 | 362.00 | 366.50 | 00:00:00 | | 2006-09-08 | 1,360,800 | 368.00 | 370.00 | 364.75 | 366.00 | 00:00:00 | | 2006-09-11 | 1,416,100 | 362.50 | 366.50 | 362.50 | 363.50 | 00:00:00 | | 2006-09-12 | 2,647,300 | 365.25 | 369.00 | 359.00 | 367.00 | 00:00:00 | | 2006-09-13 | 1,090,500 | 368.00 | 376.25 | 367.50 | 373.00 | 00:00:00 | | 2006-09-14 | 3,144,700 | 375.00 | 375.00 | 367.00 | 372.00 | 00:00:00 | | 2006-09-15 | 4,512,500 | 374.00 | 387.00 | 367.75 | 369.75 | 00:00:00 | | 2006-09-18 | 943,100 | 365.25 | 375.00 | 365.25 | 369.00 | 00:00:00 | | 2006-09-19 | 2,027,200 | 369.00 | 371.50 | 364.25 | 365.00 | 00:00:00 | | 2006-09-20 | 1,699,800 | 367.00 | 370.00 | 363.00 | 368.50 | 00:00:00 | | 2006-09-21 | 3,029,200 | 372.50 | 380.75 | 366.50 | 378.00 | 00:00:00 | | 2006-09-22 | 1,251,600 | 374.50 | 380.00 | 372.25 | 379.50 | 00:00:00 | | 2006-09-25 | 1,413,100 | 377.00 | 380.00 | 375.00 | 377.00 | 00:00:00 | | 2006-09-26 | 1,595,400 | 380.00 | 380.00 | 371.25 | 374.25 | 00:00:00 | | 2006-09-27 | 2,691,000 | 372.00 | 374.50 | 360.50 | 373.75 | 00:00:00 | | 2006-09-28 | 2,835,400 | 373.75 | 382.00 | 373.50 | 380.25 | 00:00:00 | | 2006-09-29 | 1,812,000 | 380.75 | 381.75 | 378.75 | 380.00 | 00:00:00 | | 2006-10-02 | 1,855,400 | 375.75 | 379.00 | 375.25 | 378.50 | 00:00:00 | | 2006-10-03 | 1,833,800 | 375.00 | 378.25 | 372.75 | 375.50 | 00:00:00 | | 2006-10-04 | 2,220,500 | 372.50 | 388.00 | 372.50 | 387.00 | 00:00:00 | | 2006-10-05 | 3,132,700 | 390.00 | 394.00 | 388.50 | 390.00 | 00:00:00 | | 2006-10-06 | 1,448,500 | 388.00 | 390.00 | 387.00 | 388.25 | 00:00:00 | | 2006-10-09 | 463,300 | 387.00 | 392.25 | 385.00 | 387.25 | 00:00:00 | | 2006-10-11 | 1,117,900 | 384.50 | 385.75 | 381.25 | 384.00 | 00:00:00 | | 2006-10-12 | 1,644,400 | 385.00 | 394.75 | 384.50 | 389.00 | 00:00:00 | | 2006-10-13 | 647,700 | 392.00 | 393.75 | 384.00 | 393.00 | 00:00:00 | | 2006-10-16 | 671,200 | 394.75 | 395.00 | 388.25 | 390.50 | 00:00:00 | | 2006-10-17 | 1,353,300 | 392.25 | 392.25 | 380.75 | 381.25 | 00:00:00 | | 2006-10-18 | 4,247,100 | 381.00 | 395.00 | 381.00 | 392.25 | 00:00:00 | | 2006-10-19 | 1,458,300 | 392.50 | 392.50 | 381.00 | 389.50 | 00:00:00 | | 2006-10-20 | 1,187,400 | 391.50 | 391.50 | 383.00 | 385.25 | 00:00:00 | | 2006-10-23 | 1,592,400 | 388.00 | 389.00 | 380.75 | 385.00 | 00:00:00 | | 2006-10-24 | 2,389,000 | 384.00 | 386.00 | 382.25 | 385.00 | 00:00:00 | | 2006-10-25 | 1,678,500 | 380.00 | 387.25 | 380.00 | 383.50 | 00:00:00 | | 2006-10-26 | 1,489,300 | 385.50 | 391.00 | 385.50 | 385.75 | 00:00:00 | | 2006-10-27 | 1,858,500 | 389.00 | 389.00 | 380.00 | 385.00 | 00:00:00 | | 2006-10-30 | 1,965,800 | 379.25 | 385.00 | 378.00 | 379.50 | 00:00:00 | | 2006-10-31 | 1,452,000 | 378.00 | 382.75 | 377.00 | 377.50 | 00:00:00 | | 2006-11-01 | 1,046,900 | 376.00 | 380.50 | 370.00 | 371.50 | 00:00:00 | | 2006-11-02 | 2,603,800 | 368.00 | 378.75 | 368.00 | 373.75 | 00:00:00 | | 2006-11-03 | 2,194,200 | 378.25 | 379.25 | 371.00 | 375.25 | 00:00:00 | | 2006-11-06 | 4,043,200 | 378.00 | 385.25 | 378.00 | 382.00 | 00:00:00 | | 2006-11-07 | 2,478,500 | 380.00 | 383.75 | 380.00 | 383.25 | 00:00:00 | | 2006-11-08 | 4,575,000 | 378.50 | 386.75 | 378.50 | 384.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
