|
 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 | | 2007-10-26 | 2,112,200 | 502.50 | 510.00 | 500.00 | 506.50 | 00:00:00 | | 2007-10-29 | 1,689,400 | 513.00 | 513.00 | 506.00 | 507.50 | 00:00:00 | | 2007-10-30 | 2,084,200 | 505.00 | 510.50 | 500.00 | 508.50 | 00:00:00 | | 2007-10-31 | 5,516,500 | 509.00 | 514.00 | 507.00 | 513.00 | 00:00:00 | | 2007-11-01 | 3,500,600 | 511.00 | 518.50 | 503.50 | 508.00 | 00:00:00 | | 2007-11-02 | 2,100,500 | 506.50 | 512.00 | 500.50 | 509.00 | 00:00:00 | | 2007-11-05 | 2,036,100 | 501.00 | 509.50 | 495.75 | 497.25 | 00:00:00 | | 2007-11-06 | 1,459,500 | 503.00 | 508.00 | 498.75 | 504.50 | 00:00:00 | | 2007-11-07 | 1,023,800 | 509.50 | 510.00 | 496.00 | 499.50 | 00:00:00 | | 2007-11-08 | 2,301,700 | 491.00 | 491.00 | 475.75 | 479.00 | 00:00:00 | | 2007-11-09 | 3,791,200 | 474.00 | 483.25 | 452.25 | 466.00 | 00:00:00 | | 2007-11-12 | 2,262,600 | 459.00 | 471.50 | 459.00 | 468.00 | 00:00:00 | | 2007-11-13 | 6,700,300 | 463.00 | 483.75 | 455.25 | 463.00 | 00:00:00 | | 2007-11-14 | 4,542,200 | 475.00 | 475.00 | 460.00 | 469.25 | 00:00:00 | | 2007-11-15 | 3,555,300 | 473.00 | 483.00 | 464.00 | 481.00 | 00:00:00 | | 2007-11-16 | 2,435,500 | 476.00 | 482.50 | 474.25 | 482.00 | 00:00:00 | | 2007-11-19 | 3,041,700 | 485.00 | 489.25 | 478.00 | 478.25 | 00:00:00 | | 2007-11-20 | 3,441,200 | 485.25 | 491.25 | 476.00 | 489.00 | 00:00:00 | | 2007-11-21 | 3,896,000 | 485.25 | 492.75 | 480.00 | 487.25 | 00:00:00 | | 2007-11-22 | 2,381,500 | 492.00 | 492.00 | 476.00 | 479.75 | 00:00:00 | | 2007-11-23 | 2,777,200 | 484.25 | 487.00 | 471.25 | 485.00 | 00:00:00 | | 2007-11-26 | 4,054,000 | 488.50 | 491.75 | 481.00 | 484.25 | 00:00:00 | | 2007-11-27 | 7,074,200 | 478.00 | 478.50 | 440.75 | 469.50 | 00:00:00 | | 2007-11-28 | 3,313,100 | 475.00 | 475.00 | 464.50 | 467.00 | 00:00:00 | | 2007-11-29 | 1,752,200 | 468.00 | 470.00 | 460.00 | 465.75 | 00:00:00 | | 2007-11-30 | 3,349,600 | 468.00 | 475.00 | 462.25 | 475.00 | 00:00:00 | | 2007-12-03 | 2,823,300 | 472.50 | 481.50 | 472.50 | 477.25 | 00:00:00 | | 2007-12-04 | 2,346,500 | 474.50 | 474.50 | 462.75 | 464.25 | 00:00:00 | | 2007-12-05 | 3,242,500 | 470.00 | 470.00 | 463.50 | 469.00 | 00:00:00 | | 2007-12-06 | 1,982,200 | 473.00 | 475.50 | 463.50 | 467.25 | 00:00:00 | | 2007-12-07 | 1,675,500 | 473.75 | 478.00 | 468.00 | 477.25 | 00:00:00 | | 2007-12-10 | 1,688,200 | 472.25 | 482.00 | 472.25 | 478.25 | 00:00:00 | | 2007-12-11 | 1,768,700 | 476.50 | 483.00 | 471.75 | 479.00 | 00:00:00 | | 2007-12-12 | 2,518,900 | 469.25 | 492.00 | 467.00 | 485.00 | 00:00:00 | | 2007-12-13 | 2,531,900 | 480.50 | 491.50 | 480.00 | 484.50 | 00:00:00 | | 2007-12-14 | 2,648,900 | 490.00 | 494.00 | 480.25 | 488.75 | 00:00:00 | | 2007-12-17 | 2,686,300 | 481.25 | 484.50 | 473.75 | 474.75 | 00:00:00 | | 2007-12-18 | 2,545,300 | 472.00 | 480.50 | 472.00 | 478.25 | 00:00:00 | | 2007-12-19 | 2,113,400 | 484.50 | 484.50 | 468.00 | 472.75 | 00:00:00 | | 2007-12-20 | 2,532,500 | 472.75 | 490.25 | 472.75 | 484.75 | 00:00:00 | | 2007-12-21 | 5,219,200 | 492.00 | 525.00 | 485.75 | 518.50 | 00:00:00 | | 2007-12-24 | 577,400 | 514.00 | 525.00 | 514.00 | 522.00 | 00:00:00 | | 2007-12-27 | 1,827,300 | 525.00 | 530.00 | 516.00 | 528.50 | 00:00:00 | | 2007-12-28 | 1,113,800 | 527.00 | 534.00 | 521.50 | 528.00 | 00:00:00 | | 2007-12-31 | 655,000 | 524.00 | 543.00 | 524.00 | 543.00 | 00:00:00 | | 2008-01-02 | 2,829,900 | 537.50 | 544.00 | 530.50 | 533.00 | 00:00:00 | | 2008-01-03 | 8,728,500 | 519.00 | 519.00 | 485.25 | 498.00 | 00:00:00 | | 2008-01-04 | 3,536,400 | 492.00 | 503.00 | 488.75 | 493.00 | 00:00:00 | | 2008-01-07 | 3,886,900 | 490.50 | 492.00 | 461.75 | 473.00 | 00:00:00 | | 2008-01-08 | 5,490,100 | 477.00 | 504.50 | 475.50 | 496.00 | 00:00:00 | | 2008-01-09 | 3,393,900 | 490.25 | 494.00 | 477.25 | 489.25 | 00:00:00 | | 2008-01-10 | 3,288,500 | 496.00 | 498.00 | 483.00 | 486.75 | 00:00:00 | | 2008-01-11 | 2,647,100 | 483.75 | 488.75 | 473.75 | 475.25 | 00:00:00 | | 2008-01-14 | 1,929,500 | 477.25 | 480.50 | 471.50 | 472.50 | 00:00:00 | | 2008-01-15 | 2,029,300 | 472.75 | 475.50 | 466.00 | 469.00 | 00:00:00 | | 2008-01-16 | 2,656,200 | 461.75 | 469.00 | 448.00 | 453.25 | 00:00:00 | | 2008-01-17 | 2,445,900 | 459.00 | 468.25 | 458.00 | 460.00 | 00:00:00 | | 2008-01-18 | 2,454,000 | 462.00 | 470.00 | 453.00 | 466.25 | 00:00:00 | | 2008-01-21 | 2,526,300 | 457.25 | 466.25 | 442.00 | 442.00 | 00:00:00 | | 2008-01-22 | 2,652,400 | 430.00 | 457.00 | 423.50 | 451.25 | 00:00:00 | | 2008-01-23 | 3,638,800 | 458.00 | 462.25 | 435.00 | 443.75 | 00:00:00 | | 2008-01-24 | 2,010,600 | 451.00 | 470.00 | 451.00 | 469.25 | 00:00:00 | | 2008-01-25 | 1,841,600 | 475.00 | 476.25 | 461.75 | 464.50 | 00:00:00 | | 2008-01-28 | 1,480,900 | 456.50 | 465.50 | 445.75 | 449.75 | 00:00:00 | | 2008-01-29 | 1,597,900 | 458.50 | 472.25 | 455.75 | 469.25 | 00:00:00 | | 2008-01-30 | 1,032,500 | 467.00 | 474.00 | 462.25 | 468.50 | 00:00:00 | | 2008-01-31 | 5,172,800 | 459.25 | 485.50 | 452.25 | 485.50 | 00:00:00 | | 2008-02-01 | 2,625,300 | 486.00 | 496.50 | 482.00 | 488.50 | 00:00:00 | | 2008-02-04 | 879,200 | 490.00 | 496.00 | 487.75 | 495.00 | 00:00:00 | | 2008-02-05 | 1,548,900 | 490.00 | 494.75 | 484.00 | 487.50 | 00:00:00 | | 2008-02-06 | 3,760,500 | 481.00 | 495.75 | 474.25 | 493.00 | 00:00:00 | | 2008-02-07 | 3,816,600 | 490.00 | 517.50 | 490.00 | 515.00 | 00:00:00 | | 2008-02-08 | 4,081,500 | 515.00 | 533.00 | 498.50 | 515.00 | 00:00:00 | | 2008-02-11 | 2,002,000 | 506.00 | 514.50 | 496.25 | 505.50 | 00:00:00 | | 2008-02-12 | 1,646,300 | 507.00 | 520.00 | 499.50 | 517.00 | 00:00:00 | | 2008-02-13 | 1,774,800 | 511.00 | 520.00 | 501.00 | 505.00 | 00:00:00 | | 2008-02-14 | 2,283,300 | 510.00 | 519.00 | 504.00 | 504.50 | 00:00:00 | | 2008-02-15 | 1,116,300 | 501.00 | 511.50 | 498.25 | 501.00 | 00:00:00 | | 2008-02-18 | 1,573,100 | 508.00 | 525.00 | 506.00 | 522.00 | 00:00:00 | | 2008-02-19 | 1,037,700 | 518.00 | 523.00 | 511.00 | 515.50 | 00:00:00 | | 2008-02-20 | 562,700 | 508.00 | 518.50 | 507.50 | 508.50 | 00:00:00 | | 2008-02-21 | 597,500 | 515.00 | 516.50 | 506.50 | 510.50 | 00:00:00 | | 2008-02-22 | 1,646,300 | 505.00 | 513.00 | 503.00 | 503.50 | 00:00:00 | | 2008-02-25 | 1,671,100 | 503.50 | 507.50 | 498.00 | 501.00 | 00:00:00 | | 2008-02-26 | 2,205,900 | 506.00 | 506.00 | 494.00 | 495.00 | 00:00:00 | | 2008-02-27 | 1,883,000 | 499.00 | 499.00 | 488.00 | 496.50 | 00:00:00 | | 2008-02-28 | 1,223,100 | 496.50 | 497.50 | 488.00 | 491.75 | 00:00:00 | | 2008-02-29 | 2,179,600 | 491.25 | 499.00 | 480.00 | 496.00 | 00:00:00 | | 2008-03-03 | 1,551,100 | 489.50 | 498.00 | 489.00 | 492.25 | 00:00:00 | | 2008-03-04 | 1,599,900 | 494.50 | 498.00 | 478.25 | 484.25 | 00:00:00 | | 2008-03-05 | 2,309,300 | 480.00 | 500.00 | 480.00 | 492.00 | 00:00:00 | | 2008-03-06 | 8,785,800 | 488.00 | 489.25 | 443.50 | 466.75 | 00:00:00 | | 2008-03-07 | 2,825,000 | 461.50 | 461.50 | 449.50 | 457.75 | 00:00:00 | | 2008-03-10 | 1,865,000 | 453.00 | 461.00 | 448.00 | 450.00 | 00:00:00 | | 2008-03-11 | 2,430,500 | 450.00 | 464.75 | 450.00 | 460.25 | 00:00:00 | | 2008-03-12 | 2,038,200 | 467.00 | 470.50 | 457.50 | 463.50 | 00:00:00 | | 2008-03-13 | 2,630,200 | 455.00 | 459.25 | 447.00 | 449.50 | 00:00:00 | | 2008-03-14 | 1,766,900 | 446.75 | 456.50 | 445.00 | 449.50 | 00:00:00 | | 2008-03-18 | 2,090,800 | 442.25 | 444.25 | 428.00 | 438.75 | 00:00:00 | | 2008-03-19 | 3,104,400 | 441.25 | 447.25 | 429.75 | 432.00 | 00:00:00 | | 2008-03-20 | 6,755,200 | 425.25 | 426.75 | 415.50 | 422.00 | 00:00:00 | | 2008-03-25 | 1,899,600 | 430.50 | 437.50 | 425.25 | 431.00 | 00:00:00 | | 2008-03-26 | 2,373,000 | 431.00 | 434.25 | 421.00 | 425.50 | 00:00:00 | | 2008-03-27 | 1,887,600 | 421.25 | 433.50 | 421.25 | 428.50 | 00:00:00 | | 2008-03-28 | 972,500 | 427.00 | 434.25 | 426.00 | 433.00 | 00:00:00 | | 2008-03-31 | 2,400,500 | 433.00 | 444.25 | 427.50 | 444.25 | 00:00:00 | | 2008-04-01 | 3,477,100 | 440.00 | 466.25 | 440.00 | 461.00 | 00:00:00 | | 2008-04-02 | 1,993,600 | 466.00 | 466.00 | 452.50 | 460.50 | 00:00:00 | | 2008-04-03 | 812,900 | 459.50 | 460.00 | 447.50 | 454.00 | 00:00:00 | | 2008-04-04 | 1,005,700 | 454.00 | 458.25 | 448.75 | 453.25 | 00:00:00 | | 2008-04-07 | 1,120,700 | 454.50 | 460.25 | 454.00 | 459.00 | 00:00:00 | | 2008-04-08 | 2,942,300 | 454.00 | 459.75 | 431.50 | 437.00 | 00:00:00 | | 2008-04-09 | 1,881,600 | 438.00 | 449.25 | 435.00 | 436.00 | 00:00:00 | | 2008-04-10 | 1,910,900 | 438.00 | 442.00 | 432.75 | 436.75 | 00:00:00 | | 2008-04-11 | 1,448,000 | 437.75 | 444.75 | 426.25 | 429.25 | 00:00:00 | | 2008-04-14 | 1,211,900 | 428.25 | 436.50 | 424.50 | 426.00 | 00:00:00 | | 2008-04-15 | 1,826,200 | 431.00 | 433.75 | 419.00 | 420.50 | 00:00:00 | | 2008-04-16 | 2,159,400 | 423.00 | 434.75 | 423.00 | 426.00 | 00:00:00 | | 2008-04-17 | 1,127,000 | 429.00 | 431.00 | 420.25 | 424.75 | 00:00:00 | | 2008-04-18 | 1,210,800 | 429.00 | 437.00 | 421.50 | 436.00 | 00:00:00 | | 2008-04-21 | 1,321,700 | 437.25 | 437.75 | 425.25 | 430.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
