|
 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 | | 2006-11-08 | 4,575,000 | 378.50 | 386.75 | 378.50 | 384.75 | 00:00:00 | | 2006-11-09 | 1,436,400 | 389.75 | 389.75 | 382.25 | 385.50 | 00:00:00 | | 2006-11-10 | 1,219,600 | 385.50 | 385.50 | 380.00 | 381.50 | 00:00:00 | | 2006-11-13 | 1,336,000 | 384.50 | 384.50 | 377.50 | 379.75 | 00:00:00 | | 2006-11-14 | 2,605,100 | 381.50 | 382.00 | 375.00 | 375.00 | 00:00:00 | | 2006-11-15 | 18,309,700 | 383.00 | 408.00 | 382.00 | 400.00 | 00:00:00 | | 2006-11-16 | 7,789,600 | 402.50 | 414.00 | 399.25 | 399.50 | 00:00:00 | | 2006-11-17 | 8,779,700 | 399.75 | 402.00 | 392.00 | 393.00 | 00:00:00 | | 2006-11-20 | 5,044,800 | 392.00 | 400.25 | 391.50 | 396.00 | 00:00:00 | | 2006-11-21 | 2,259,400 | 399.00 | 399.50 | 395.50 | 396.25 | 00:00:00 | | 2006-11-22 | 3,755,500 | 400.00 | 404.00 | 397.25 | 398.75 | 00:00:00 | | 2006-11-23 | 4,657,300 | 401.75 | 401.75 | 383.75 | 387.00 | 00:00:00 | | 2006-11-24 | 3,966,100 | 389.00 | 394.75 | 384.25 | 389.75 | 00:00:00 | | 2006-11-27 | 1,448,100 | 393.00 | 393.00 | 380.50 | 380.75 | 00:00:00 | | 2006-11-28 | 4,185,100 | 380.00 | 380.75 | 360.00 | 370.00 | 00:00:00 | | 2006-11-29 | 5,399,400 | 373.00 | 384.00 | 372.75 | 380.00 | 00:00:00 | | 2006-11-30 | 3,336,800 | 382.75 | 383.00 | 374.50 | 374.50 | 00:00:00 | | 2006-12-01 | 11,564,800 | 378.75 | 381.75 | 365.75 | 370.00 | 00:00:00 | | 2006-12-04 | 2,135,400 | 374.00 | 375.00 | 370.25 | 372.00 | 00:00:00 | | 2006-12-05 | 4,109,700 | 375.00 | 375.00 | 367.75 | 369.00 | 00:00:00 | | 2006-12-06 | 6,062,600 | 371.00 | 377.00 | 368.00 | 374.25 | 00:00:00 | | 2006-12-07 | 2,400,700 | 373.75 | 375.00 | 371.25 | 372.25 | 00:00:00 | | 2006-12-08 | 2,194,100 | 370.00 | 375.00 | 370.00 | 373.00 | 00:00:00 | | 2006-12-11 | 1,396,000 | 372.75 | 374.25 | 369.00 | 369.75 | 00:00:00 | | 2006-12-12 | 3,667,100 | 367.00 | 370.50 | 366.25 | 370.25 | 00:00:00 | | 2006-12-13 | 3,667,600 | 371.75 | 380.50 | 371.75 | 379.75 | 00:00:00 | | 2006-12-14 | 1,601,200 | 380.00 | 382.00 | 376.50 | 381.75 | 00:00:00 | | 2006-12-15 | 3,869,800 | 380.25 | 381.75 | 377.00 | 380.00 | 00:00:00 | | 2006-12-18 | 516,600 | 379.00 | 379.75 | 375.75 | 378.50 | 00:00:00 | | 2006-12-19 | 1,591,500 | 378.00 | 379.25 | 374.00 | 378.00 | 00:00:00 | | 2006-12-20 | 993,500 | 380.00 | 381.00 | 374.50 | 376.50 | 00:00:00 | | 2006-12-21 | 883,000 | 379.00 | 380.00 | 375.00 | 376.25 | 00:00:00 | | 2006-12-22 | 181,300 | 381.00 | 381.00 | 375.50 | 378.00 | 00:00:00 | | 2006-12-27 | 901,400 | 383.00 | 383.00 | 376.25 | 379.75 | 00:00:00 | | 2006-12-28 | 1,302,400 | 380.00 | 384.50 | 377.00 | 382.25 | 00:00:00 | | 2006-12-29 | 471,500 | 381.75 | 384.00 | 380.00 | 382.00 | 00:00:00 | | 2007-01-02 | 1,028,100 | 387.00 | 387.00 | 380.00 | 380.75 | 00:00:00 | | 2007-01-03 | 3,007,800 | 383.00 | 384.25 | 380.00 | 382.00 | 00:00:00 | | 2007-01-04 | 2,236,400 | 380.00 | 384.50 | 374.75 | 375.25 | 00:00:00 | | 2007-01-05 | 7,391,400 | 379.00 | 394.00 | 379.00 | 385.00 | 00:00:00 | | 2007-01-08 | 4,708,900 | 387.75 | 390.00 | 376.50 | 380.00 | 00:00:00 | | 2007-01-09 | 4,290,300 | 384.00 | 387.00 | 377.75 | 379.00 | 00:00:00 | | 2007-01-10 | 3,273,100 | 375.00 | 384.75 | 375.00 | 378.50 | 00:00:00 | | 2007-01-11 | 8,067,000 | 383.00 | 383.00 | 370.00 | 381.25 | 00:00:00 | | 2007-01-12 | 3,736,500 | 383.00 | 384.00 | 376.50 | 383.00 | 00:00:00 | | 2007-01-15 | 1,906,600 | 383.00 | 384.75 | 381.50 | 383.50 | 00:00:00 | | 2007-01-16 | 3,113,000 | 384.00 | 384.00 | 376.00 | 377.25 | 00:00:00 | | 2007-01-17 | 4,496,400 | 380.00 | 387.00 | 379.25 | 386.75 | 00:00:00 | | 2007-01-18 | 4,086,000 | 387.00 | 391.00 | 384.75 | 389.50 | 00:00:00 | | 2007-01-19 | 6,050,700 | 385.25 | 403.50 | 385.25 | 401.50 | 00:00:00 | | 2007-01-22 | 1,956,200 | 401.75 | 401.75 | 389.50 | 393.00 | 00:00:00 | | 2007-01-23 | 2,146,500 | 395.25 | 395.50 | 389.00 | 393.50 | 00:00:00 | | 2007-01-24 | 1,924,500 | 397.00 | 397.00 | 387.00 | 389.25 | 00:00:00 | | 2007-01-25 | 3,906,300 | 390.50 | 393.50 | 388.75 | 390.25 | 00:00:00 | | 2007-01-26 | 1,457,100 | 385.50 | 392.50 | 385.50 | 392.00 | 00:00:00 | | 2007-01-29 | 2,901,800 | 389.75 | 394.00 | 382.00 | 392.75 | 00:00:00 | | 2007-01-30 | 2,471,600 | 393.00 | 394.25 | 388.50 | 391.00 | 00:00:00 | | 2007-01-31 | 2,574,900 | 392.25 | 392.75 | 384.50 | 385.75 | 00:00:00 | | 2007-02-01 | 3,175,500 | 392.00 | 396.00 | 384.25 | 391.75 | 00:00:00 | | 2007-02-02 | 3,825,600 | 395.00 | 397.75 | 391.25 | 397.00 | 00:00:00 | | 2007-02-05 | 2,691,100 | 394.75 | 399.25 | 394.75 | 395.00 | 00:00:00 | | 2007-02-06 | 10,092,600 | 402.00 | 410.75 | 400.25 | 408.50 | 00:00:00 | | 2007-02-07 | 3,192,800 | 408.50 | 420.75 | 404.75 | 409.00 | 00:00:00 | | 2007-02-08 | 6,563,600 | 409.00 | 416.25 | 409.00 | 411.25 | 00:00:00 | | 2007-02-09 | 4,417,300 | 416.75 | 418.75 | 412.00 | 417.25 | 00:00:00 | | 2007-02-12 | 4,084,800 | 412.75 | 426.75 | 412.75 | 419.00 | 00:00:00 | | 2007-02-13 | 3,238,900 | 416.75 | 422.25 | 416.75 | 419.50 | 00:00:00 | | 2007-02-14 | 2,509,600 | 418.25 | 424.00 | 418.00 | 422.75 | 00:00:00 | | 2007-02-15 | 1,035,900 | 424.00 | 424.00 | 417.50 | 421.00 | 00:00:00 | | 2007-02-16 | 767,700 | 417.75 | 422.25 | 416.00 | 421.00 | 00:00:00 | | 2007-02-20 | 985,700 | 414.50 | 420.25 | 414.50 | 417.50 | 00:00:00 | | 2007-02-21 | 3,570,900 | 422.25 | 422.75 | 412.75 | 413.75 | 00:00:00 | | 2007-02-22 | 2,944,500 | 419.75 | 419.75 | 407.00 | 407.00 | 00:00:00 | | 2007-02-23 | 1,446,600 | 407.00 | 414.50 | 407.00 | 413.00 | 00:00:00 | | 2007-02-26 | 4,232,600 | 417.00 | 419.25 | 407.50 | 410.75 | 00:00:00 | | 2007-02-27 | 6,272,700 | 406.00 | 407.00 | 387.00 | 389.75 | 00:00:00 | | 2007-02-28 | 5,504,300 | 384.00 | 387.00 | 373.00 | 383.75 | 00:00:00 | | 2007-03-01 | 3,070,300 | 380.00 | 387.75 | 371.50 | 377.75 | 00:00:00 | | 2007-03-02 | 3,334,900 | 378.00 | 382.00 | 372.75 | 374.00 | 00:00:00 | | 2007-03-05 | 3,081,400 | 362.00 | 368.00 | 358.00 | 366.50 | 00:00:00 | | 2007-03-06 | 6,358,000 | 368.50 | 377.75 | 364.00 | 372.50 | 00:00:00 | | 2007-03-07 | 6,438,700 | 378.00 | 380.50 | 372.00 | 380.00 | 00:00:00 | | 2007-03-08 | 3,818,600 | 380.25 | 383.75 | 375.00 | 382.50 | 00:00:00 | | 2007-03-09 | 2,877,100 | 379.25 | 382.50 | 375.75 | 377.75 | 00:00:00 | | 2007-03-12 | 1,813,800 | 378.00 | 382.75 | 375.25 | 379.25 | 00:00:00 | | 2007-03-13 | 2,158,300 | 376.00 | 387.00 | 376.00 | 381.25 | 00:00:00 | | 2007-03-14 | 2,286,800 | 378.00 | 378.75 | 366.75 | 367.25 | 00:00:00 | | 2007-03-15 | 2,274,200 | 376.25 | 386.00 | 373.00 | 384.75 | 00:00:00 | | 2007-03-16 | 2,772,900 | 387.00 | 387.00 | 375.75 | 383.50 | 00:00:00 | | 2007-03-19 | 1,755,100 | 387.00 | 392.75 | 383.50 | 391.75 | 00:00:00 | | 2007-03-20 | 3,390,500 | 394.00 | 394.00 | 381.75 | 385.00 | 00:00:00 | | 2007-03-21 | 4,470,400 | 380.25 | 397.50 | 380.25 | 396.00 | 00:00:00 | | 2007-03-22 | 5,551,600 | 402.00 | 407.00 | 397.00 | 401.25 | 00:00:00 | | 2007-03-23 | 2,698,500 | 397.25 | 401.00 | 397.00 | 397.00 | 00:00:00 | | 2007-03-26 | 6,326,400 | 393.75 | 396.75 | 392.00 | 394.50 | 00:00:00 | | 2007-03-27 | 1,421,700 | 400.00 | 400.00 | 392.25 | 394.00 | 00:00:00 | | 2007-03-28 | 2,320,100 | 392.00 | 396.75 | 392.00 | 395.00 | 00:00:00 | | 2007-03-29 | 2,861,100 | 395.50 | 400.00 | 389.75 | 391.00 | 00:00:00 | | 2007-03-30 | 5,938,900 | 389.75 | 391.00 | 381.00 | 384.00 | 00:00:00 | | 2007-04-02 | 2,267,200 | 380.75 | 387.75 | 379.75 | 385.00 | 00:00:00 | | 2007-04-03 | 6,121,100 | 400.25 | 418.00 | 400.25 | 404.50 | 00:00:00 | | 2007-04-04 | 3,732,700 | 408.50 | 408.50 | 403.25 | 408.00 | 00:00:00 | | 2007-04-05 | 4,356,800 | 411.75 | 417.00 | 407.25 | 414.00 | 00:00:00 | | 2007-04-10 | 5,884,800 | 414.00 | 417.50 | 403.75 | 410.00 | 00:00:00 | | 2007-04-11 | 3,827,900 | 408.00 | 415.00 | 408.00 | 411.50 | 00:00:00 | | 2007-04-12 | 1,683,500 | 407.00 | 411.50 | 401.25 | 403.50 | 00:00:00 | | 2007-04-13 | 1,514,900 | 400.75 | 407.00 | 395.50 | 404.50 | 00:00:00 | | 2007-04-16 | 1,746,000 | 410.00 | 410.50 | 404.00 | 408.50 | 00:00:00 | | 2007-04-17 | 2,409,900 | 403.50 | 410.00 | 403.00 | 405.00 | 00:00:00 | | 2007-04-18 | 1,519,800 | 408.00 | 410.25 | 402.75 | 408.50 | 00:00:00 | | 2007-04-19 | 2,939,100 | 400.25 | 406.00 | 397.75 | 404.25 | 00:00:00 | | 2007-04-20 | 2,501,300 | 410.00 | 410.00 | 401.75 | 403.25 | 00:00:00 | | 2007-04-23 | 2,646,500 | 407.00 | 407.00 | 401.25 | 401.25 | 00:00:00 | | 2007-04-24 | 6,803,300 | 397.00 | 405.75 | 397.00 | 400.00 | 00:00:00 | | 2007-04-26 | 3,636,500 | 407.00 | 407.50 | 403.50 | 404.25 | 00:00:00 | | 2007-04-27 | 3,720,300 | 407.00 | 407.00 | 399.50 | 402.25 | 00:00:00 | | 2007-04-30 | 1,841,900 | 402.25 | 407.00 | 401.00 | 401.25 | 00:00:00 | | 2007-05-01 | 1,932,500 | 400.00 | 418.00 | 400.00 | 412.75 | 00:00:00 | | 2007-05-02 | 2,815,900 | 416.75 | 416.75 | 406.00 | 415.50 | 00:00:00 | | 2007-05-03 | 2,416,900 | 415.50 | 420.00 | 415.00 | 419.25 | 00:00:00 | | 2007-05-04 | 2,890,400 | 419.00 | 432.00 | 419.00 | 427.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
