|
 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 | | 2007-05-04 | 2,890,400 | 419.00 | 432.00 | 419.00 | 427.00 | 00:00:00 | | 2007-05-08 | 3,200,400 | 427.50 | 427.50 | 412.75 | 420.00 | 00:00:00 | | 2007-05-09 | 6,612,400 | 415.00 | 422.00 | 402.50 | 405.00 | 00:00:00 | | 2007-05-10 | 6,835,900 | 405.00 | 409.00 | 400.50 | 407.25 | 00:00:00 | | 2007-05-11 | 3,055,400 | 403.25 | 414.50 | 397.25 | 411.50 | 00:00:00 | | 2007-05-14 | 9,804,900 | 416.00 | 425.25 | 416.00 | 424.00 | 00:00:00 | | 2007-05-15 | 5,913,400 | 428.00 | 431.25 | 418.50 | 427.00 | 00:00:00 | | 2007-05-16 | 3,921,200 | 423.00 | 428.00 | 418.00 | 419.75 | 00:00:00 | | 2007-05-17 | 3,427,500 | 422.00 | 422.00 | 416.00 | 416.00 | 00:00:00 | | 2007-05-18 | 1,635,500 | 417.25 | 418.50 | 415.50 | 418.50 | 00:00:00 | | 2007-05-21 | 4,017,700 | 418.50 | 421.75 | 418.50 | 419.00 | 00:00:00 | | 2007-05-22 | 3,958,100 | 416.00 | 419.25 | 414.00 | 416.25 | 00:00:00 | | 2007-05-23 | 3,757,900 | 420.00 | 420.00 | 414.50 | 417.75 | 00:00:00 | | 2007-05-24 | 2,352,100 | 416.00 | 423.00 | 416.00 | 417.75 | 00:00:00 | | 2007-05-25 | 8,618,900 | 428.00 | 428.00 | 398.25 | 407.50 | 00:00:00 | | 2007-05-29 | 3,798,900 | 410.00 | 417.00 | 405.00 | 411.00 | 00:00:00 | | 2007-05-30 | 1,279,300 | 405.00 | 411.00 | 402.50 | 406.00 | 00:00:00 | | 2007-05-31 | 2,900,700 | 406.75 | 408.75 | 401.50 | 406.25 | 00:00:00 | | 2007-06-04 | 1,187,700 | 419.50 | 419.50 | 406.25 | 406.75 | 00:00:00 | | 2007-06-05 | 3,651,400 | 411.50 | 418.00 | 407.50 | 415.50 | 00:00:00 | | 2007-06-06 | 2,295,600 | 414.00 | 417.00 | 406.25 | 407.75 | 00:00:00 | | 2007-06-07 | 4,018,900 | 413.00 | 413.00 | 389.25 | 398.00 | 00:00:00 | | 2007-06-08 | 3,576,900 | 392.00 | 401.50 | 392.00 | 395.00 | 00:00:00 | | 2007-06-11 | 3,542,700 | 401.00 | 401.25 | 393.50 | 395.25 | 00:00:00 | | 2007-06-12 | 8,412,300 | 390.50 | 402.25 | 389.50 | 391.50 | 00:00:00 | | 2007-06-13 | 3,877,200 | 389.50 | 396.25 | 386.25 | 392.25 | 00:00:00 | | 2007-06-14 | 3,407,600 | 395.00 | 401.50 | 394.25 | 397.50 | 00:00:00 | | 2007-06-15 | 3,742,400 | 402.00 | 409.00 | 401.00 | 404.00 | 00:00:00 | | 2007-06-18 | 4,479,100 | 401.25 | 412.00 | 401.25 | 412.00 | 00:00:00 | | 2007-06-19 | 6,045,700 | 411.00 | 418.50 | 409.00 | 414.00 | 00:00:00 | | 2007-06-20 | 13,247,300 | 420.50 | 429.75 | 416.50 | 425.00 | 00:00:00 | | 2007-06-21 | 5,038,000 | 417.00 | 422.00 | 411.00 | 415.50 | 00:00:00 | | 2007-06-22 | 2,413,600 | 415.00 | 415.25 | 410.25 | 412.75 | 00:00:00 | | 2007-06-25 | 2,591,000 | 410.75 | 413.00 | 404.50 | 406.75 | 00:00:00 | | 2007-06-26 | 3,494,700 | 403.00 | 409.25 | 402.00 | 404.75 | 00:00:00 | | 2007-06-27 | 3,101,900 | 406.75 | 407.75 | 402.00 | 403.75 | 00:00:00 | | 2007-06-28 | 1,958,000 | 411.00 | 411.00 | 401.25 | 401.75 | 00:00:00 | | 2007-06-29 | 1,040,900 | 409.00 | 409.00 | 400.50 | 404.25 | 00:00:00 | | 2007-07-02 | 3,393,300 | 403.00 | 408.00 | 400.00 | 407.25 | 00:00:00 | | 2007-07-03 | 2,547,500 | 412.00 | 415.25 | 410.75 | 414.25 | 00:00:00 | | 2007-07-04 | 2,040,100 | 413.50 | 414.50 | 410.00 | 412.75 | 00:00:00 | | 2007-07-05 | 3,815,200 | 410.75 | 416.00 | 409.50 | 411.00 | 00:00:00 | | 2007-07-06 | 2,015,500 | 408.25 | 414.75 | 408.25 | 410.50 | 00:00:00 | | 2007-07-09 | 1,759,300 | 409.50 | 413.00 | 406.75 | 410.25 | 00:00:00 | | 2007-07-10 | 1,313,500 | 410.25 | 410.25 | 406.50 | 407.25 | 00:00:00 | | 2007-07-11 | 2,954,800 | 405.75 | 405.75 | 399.00 | 401.00 | 00:00:00 | | 2007-07-12 | 6,567,200 | 405.00 | 425.75 | 405.00 | 424.50 | 00:00:00 | | 2007-07-13 | 2,436,000 | 420.75 | 426.00 | 416.00 | 418.00 | 00:00:00 | | 2007-07-16 | 2,500,300 | 415.50 | 419.25 | 410.25 | 413.00 | 00:00:00 | | 2007-07-17 | 2,435,300 | 410.00 | 438.00 | 410.00 | 434.00 | 00:00:00 | | 2007-07-18 | 4,242,500 | 432.75 | 432.75 | 424.25 | 424.25 | 00:00:00 | | 2007-07-19 | 2,341,900 | 424.00 | 436.00 | 424.00 | 433.75 | 00:00:00 | | 2007-07-20 | 5,222,500 | 435.25 | 435.25 | 420.50 | 423.25 | 00:00:00 | | 2007-07-23 | 2,644,500 | 426.00 | 430.50 | 422.25 | 430.00 | 00:00:00 | | 2007-07-24 | 5,078,300 | 428.00 | 430.00 | 422.00 | 424.00 | 00:00:00 | | 2007-07-25 | 3,489,800 | 419.00 | 426.75 | 416.00 | 421.25 | 00:00:00 | | 2007-07-26 | 9,502,200 | 425.50 | 430.00 | 397.25 | 415.00 | 00:00:00 | | 2007-07-27 | 3,883,300 | 412.00 | 418.00 | 404.00 | 405.75 | 00:00:00 | | 2007-07-30 | 2,911,400 | 412.25 | 412.25 | 397.25 | 402.00 | 00:00:00 | | 2007-07-31 | 5,253,700 | 403.00 | 414.25 | 400.50 | 411.50 | 00:00:00 | | 2007-08-01 | 4,869,000 | 406.00 | 415.75 | 400.25 | 412.50 | 00:00:00 | | 2007-08-02 | 5,816,100 | 412.50 | 425.25 | 411.25 | 424.00 | 00:00:00 | | 2007-08-03 | 4,885,900 | 429.00 | 429.00 | 413.25 | 414.00 | 00:00:00 | | 2007-08-06 | 4,649,900 | 412.00 | 421.00 | 410.00 | 414.00 | 00:00:00 | | 2007-08-07 | 7,479,500 | 439.75 | 439.75 | 411.00 | 420.00 | 00:00:00 | | 2007-08-08 | 7,555,300 | 425.00 | 428.00 | 415.75 | 423.50 | 00:00:00 | | 2007-08-09 | 9,880,600 | 425.75 | 429.75 | 411.25 | 414.50 | 00:00:00 | | 2007-08-10 | 10,691,900 | 404.00 | 419.75 | 395.00 | 398.00 | 00:00:00 | | 2007-08-13 | 15,114,900 | 403.75 | 409.75 | 390.00 | 396.00 | 00:00:00 | | 2007-08-15 | 7,592,800 | 396.00 | 403.50 | 390.75 | 400.00 | 00:00:00 | | 2007-08-16 | 2,820,600 | 390.00 | 391.75 | 376.00 | 376.50 | 00:00:00 | | 2007-08-17 | 5,479,600 | 380.00 | 393.00 | 373.25 | 382.00 | 00:00:00 | | 2007-08-20 | 1,510,900 | 382.00 | 389.25 | 377.25 | 379.25 | 00:00:00 | | 2007-08-21 | 2,053,100 | 386.25 | 394.75 | 383.25 | 387.75 | 00:00:00 | | 2007-08-22 | 1,991,500 | 393.75 | 398.75 | 390.25 | 394.50 | 00:00:00 | | 2007-08-23 | 945,800 | 400.00 | 402.75 | 392.75 | 393.50 | 00:00:00 | | 2007-08-24 | 2,907,200 | 389.00 | 397.00 | 386.50 | 388.50 | 00:00:00 | | 2007-08-28 | 1,168,400 | 395.00 | 395.00 | 385.00 | 385.50 | 00:00:00 | | 2007-08-29 | 1,663,000 | 385.00 | 394.25 | 380.75 | 394.25 | 00:00:00 | | 2007-08-30 | 2,194,100 | 401.00 | 401.00 | 390.25 | 399.00 | 00:00:00 | | 2007-08-31 | 3,551,400 | 403.00 | 414.25 | 399.25 | 406.75 | 00:00:00 | | 2007-09-03 | 1,839,100 | 411.00 | 416.50 | 406.25 | 414.25 | 00:00:00 | | 2007-09-04 | 1,652,500 | 410.00 | 422.50 | 408.50 | 422.50 | 00:00:00 | | 2007-09-05 | 3,558,000 | 417.25 | 423.00 | 406.00 | 406.00 | 00:00:00 | | 2007-09-06 | 3,796,600 | 411.75 | 419.75 | 400.00 | 416.50 | 00:00:00 | | 2007-09-07 | 3,764,300 | 420.00 | 421.50 | 406.75 | 408.25 | 00:00:00 | | 2007-09-10 | 1,446,200 | 405.00 | 412.00 | 402.25 | 403.00 | 00:00:00 | | 2007-09-11 | 1,602,300 | 406.00 | 415.00 | 404.25 | 414.00 | 00:00:00 | | 2007-09-12 | 894,500 | 411.75 | 416.50 | 409.75 | 416.25 | 00:00:00 | | 2007-09-13 | 2,389,100 | 409.75 | 422.00 | 408.75 | 419.50 | 00:00:00 | | 2007-09-14 | 2,095,700 | 415.00 | 418.25 | 405.75 | 409.75 | 00:00:00 | | 2007-09-17 | 1,299,100 | 405.25 | 417.50 | 405.00 | 414.25 | 00:00:00 | | 2007-09-18 | 6,017,000 | 414.00 | 419.00 | 407.25 | 415.25 | 00:00:00 | | 2007-09-19 | 3,383,500 | 423.75 | 432.00 | 422.00 | 428.75 | 00:00:00 | | 2007-09-20 | 4,077,500 | 425.50 | 427.25 | 421.50 | 423.25 | 00:00:00 | | 2007-09-21 | 2,427,500 | 420.00 | 434.50 | 420.00 | 433.75 | 00:00:00 | | 2007-09-24 | 3,359,200 | 429.00 | 431.50 | 428.50 | 430.50 | 00:00:00 | | 2007-09-25 | 4,352,000 | 428.00 | 434.75 | 422.25 | 426.25 | 00:00:00 | | 2007-09-26 | 5,195,500 | 428.00 | 442.25 | 424.50 | 440.25 | 00:00:00 | | 2007-09-27 | 10,732,600 | 445.75 | 459.25 | 442.00 | 449.25 | 00:00:00 | | 2007-09-28 | 4,289,400 | 451.75 | 456.50 | 447.25 | 454.75 | 00:00:00 | | 2007-10-01 | 6,131,800 | 446.25 | 462.00 | 445.50 | 450.00 | 00:00:00 | | 2007-10-02 | 6,785,300 | 456.00 | 459.75 | 446.75 | 451.25 | 00:00:00 | | 2007-10-03 | 6,851,900 | 449.50 | 461.50 | 449.50 | 461.00 | 00:00:00 | | 2007-10-04 | 12,029,800 | 462.50 | 472.50 | 458.75 | 472.50 | 00:00:00 | | 2007-10-05 | 6,279,600 | 473.50 | 489.50 | 469.25 | 480.00 | 00:00:00 | | 2007-10-08 | 4,463,700 | 477.00 | 483.00 | 472.50 | 477.00 | 00:00:00 | | 2007-10-09 | 7,346,600 | 475.00 | 477.00 | 466.00 | 470.00 | 00:00:00 | | 2007-10-10 | 5,930,300 | 477.00 | 485.75 | 469.00 | 483.50 | 00:00:00 | | 2007-10-11 | 4,036,100 | 486.00 | 496.00 | 482.75 | 494.25 | 00:00:00 | | 2007-10-12 | 8,647,500 | 486.25 | 504.50 | 482.75 | 501.00 | 00:00:00 | | 2007-10-15 | 10,998,600 | 504.50 | 517.50 | 500.00 | 509.50 | 00:00:00 | | 2007-10-16 | 5,129,900 | 507.00 | 509.00 | 495.00 | 499.25 | 00:00:00 | | 2007-10-17 | 6,375,800 | 494.75 | 518.00 | 494.75 | 512.00 | 00:00:00 | | 2007-10-18 | 2,837,600 | 510.00 | 516.00 | 499.50 | 499.50 | 00:00:00 | | 2007-10-19 | 4,231,000 | 498.00 | 499.25 | 485.25 | 485.25 | 00:00:00 | | 2007-10-22 | 5,408,600 | 477.00 | 482.25 | 467.75 | 476.75 | 00:00:00 | | 2007-10-23 | 3,457,100 | 478.50 | 493.50 | 478.50 | 487.50 | 00:00:00 | | 2007-10-24 | 2,318,500 | 480.25 | 496.75 | 480.25 | 487.75 | 00:00:00 | | 2007-10-25 | 1,884,700 | 494.25 | 509.00 | 493.50 | 503.00 | 00:00:00 | | 2007-10-26 | 2,112,200 | 502.50 | 510.00 | 500.00 | 506.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
