|
 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 | | 2008-04-21 | 1,321,700 | 437.25 | 437.75 | 425.25 | 430.00 | 00:00:00 | | 2008-04-22 | 815,400 | 431.00 | 436.75 | 427.25 | 433.50 | 00:00:00 | | 2008-04-23 | 803,200 | 433.00 | 438.25 | 429.00 | 437.00 | 00:00:00 | | 2008-04-24 | 809,100 | 433.00 | 441.00 | 430.25 | 440.50 | 00:00:00 | | 2008-04-25 | 1,510,300 | 440.50 | 443.25 | 431.25 | 434.75 | 00:00:00 | | 2008-04-28 | 1,039,700 | 433.00 | 441.00 | 433.00 | 439.25 | 00:00:00 | | 2008-04-29 | 1,706,500 | 430.00 | 450.00 | 430.00 | 444.00 | 00:00:00 | | 2008-04-30 | 2,713,600 | 442.00 | 465.25 | 442.00 | 462.50 | 00:00:00 | | 2008-05-01 | 1,444,700 | 465.00 | 467.50 | 460.75 | 464.00 | 00:00:00 | | 2008-05-02 | 2,083,300 | 466.25 | 469.75 | 455.00 | 456.75 | 00:00:00 | | 2008-05-06 | 1,509,400 | 456.75 | 468.75 | 453.50 | 465.00 | 00:00:00 | | 2008-05-07 | 2,839,600 | 454.50 | 459.25 | 443.75 | 443.75 | 00:00:00 | | 2008-05-08 | 3,737,000 | 439.00 | 464.00 | 430.00 | 462.75 | 00:00:00 | | 2008-05-09 | 2,627,500 | 462.75 | 468.25 | 458.50 | 468.00 | 00:00:00 | | 2008-05-12 | 1,087,900 | 466.25 | 467.75 | 459.00 | 461.75 | 00:00:00 | | 2008-05-13 | 1,704,700 | 462.50 | 464.50 | 453.00 | 456.75 | 00:00:00 | | 2008-05-14 | 1,483,500 | 456.25 | 457.75 | 450.00 | 455.25 | 00:00:00 | | 2008-05-15 | 1,874,700 | 455.00 | 470.00 | 455.00 | 467.00 | 00:00:00 | | 2008-05-16 | 5,958,600 | 467.00 | 498.75 | 467.00 | 475.50 | 00:00:00 | | 2008-05-19 | 2,859,400 | 479.75 | 483.25 | 477.50 | 480.00 | 00:00:00 | | 2008-05-20 | 1,877,100 | 476.00 | 479.50 | 463.75 | 466.75 | 00:00:00 | | 2008-05-21 | 1,884,100 | 469.50 | 474.50 | 463.25 | 463.75 | 00:00:00 | | 2008-05-22 | 1,632,100 | 465.00 | 468.50 | 460.50 | 465.25 | 00:00:00 | | 2008-05-23 | 1,749,000 | 472.00 | 474.50 | 467.00 | 470.25 | 00:00:00 | | 2008-05-27 | 1,474,200 | 475.50 | 476.50 | 464.75 | 465.75 | 00:00:00 | | 2008-05-28 | 1,179,300 | 466.50 | 472.50 | 465.00 | 468.00 | 00:00:00 | | 2008-05-29 | 898,500 | 470.00 | 473.75 | 466.75 | 469.00 | 00:00:00 | | 2008-05-30 | 1,427,700 | 472.50 | 473.25 | 468.00 | 471.50 | 00:00:00 | | 2008-06-02 | 1,493,400 | 473.25 | 473.50 | 461.50 | 462.00 | 00:00:00 | | 2008-06-03 | 2,828,400 | 463.00 | 485.50 | 458.25 | 481.50 | 00:00:00 | | 2008-06-04 | 1,419,000 | 481.50 | 485.50 | 473.25 | 479.75 | 00:00:00 | | 2008-06-05 | 1,019,800 | 479.75 | 487.50 | 475.50 | 484.75 | 00:00:00 | | 2008-06-06 | 1,871,200 | 488.00 | 492.75 | 483.00 | 484.75 | 00:00:00 | | 2008-06-10 | 1,436,700 | 481.50 | 489.00 | 476.75 | 479.50 | 00:00:00 | | 2008-06-11 | 2,773,300 | 484.25 | 487.75 | 475.75 | 481.00 | 00:00:00 | | 2008-06-12 | 3,739,000 | 482.25 | 490.00 | 477.00 | 487.75 | 00:00:00 | | 2008-06-13 | 3,652,000 | 489.25 | 489.25 | 470.00 | 476.75 | 00:00:00 | | 2008-06-16 | 1,029,200 | 477.00 | 484.75 | 469.50 | 475.50 | 00:00:00 | | 2008-06-17 | 792,200 | 479.50 | 485.75 | 475.25 | 480.00 | 00:00:00 | | 2008-06-18 | 1,182,000 | 479.50 | 485.00 | 470.00 | 479.00 | 00:00:00 | | 2008-06-19 | 1,883,300 | 478.75 | 480.50 | 467.25 | 474.50 | 00:00:00 | | 2008-06-20 | 4,250,200 | 476.75 | 476.75 | 463.00 | 472.75 | 00:00:00 | | 2008-06-23 | 1,752,100 | 474.25 | 486.00 | 474.25 | 483.00 | 00:00:00 | | 2008-06-24 | 2,925,600 | 485.75 | 487.00 | 477.75 | 481.75 | 00:00:00 | | 2008-06-25 | 1,005,600 | 485.25 | 486.50 | 478.75 | 486.00 | 00:00:00 | | 2008-06-26 | 7,152,000 | 487.00 | 530.00 | 487.00 | 500.00 | 00:00:00 | | 2008-06-27 | 3,562,300 | 505.50 | 517.00 | 490.75 | 511.50 | 00:00:00 | | 2008-06-30 | 3,491,600 | 509.00 | 526.50 | 506.50 | 525.00 | 00:00:00 | | 2008-07-01 | 3,537,800 | 524.50 | 525.50 | 501.00 | 514.50 | 00:00:00 | | 2008-07-02 | 2,202,600 | 515.00 | 519.50 | 503.50 | 505.00 | 00:00:00 | | 2008-07-03 | 3,078,300 | 500.00 | 500.00 | 489.50 | 499.50 | 00:00:00 | | 2008-07-04 | 1,363,200 | 498.00 | 498.00 | 492.50 | 495.00 | 00:00:00 | | 2008-07-07 | 9,722,800 | 500.00 | 557.50 | 497.50 | 525.00 | 00:00:00 | | 2008-07-08 | 4,747,300 | 518.50 | 518.50 | 498.25 | 503.50 | 00:00:00 | | 2008-07-09 | 2,088,200 | 509.00 | 509.00 | 500.00 | 503.50 | 00:00:00 | | 2008-07-10 | 2,535,600 | 499.50 | 510.00 | 492.00 | 502.00 | 00:00:00 | | 2008-07-11 | 1,856,100 | 501.00 | 502.50 | 492.00 | 497.50 | 00:00:00 | | 2008-07-14 | 1,828,300 | 500.00 | 500.00 | 485.25 | 491.50 | 00:00:00 | | 2008-07-15 | 3,249,100 | 485.25 | 485.75 | 470.00 | 478.00 | 00:00:00 | | 2008-07-16 | 3,067,600 | 481.50 | 488.75 | 468.75 | 483.25 | 00:00:00 | | 2008-07-17 | 2,490,200 | 494.75 | 497.00 | 487.00 | 496.00 | 00:00:00 | | 2008-07-18 | 3,282,600 | 489.25 | 512.50 | 489.25 | 512.50 | 00:00:00 | | 2008-07-21 | 4,052,500 | 460.00 | 489.00 | 437.00 | 466.50 | 00:00:00 | | 2008-07-22 | 3,210,000 | 472.00 | 472.00 | 455.25 | 462.50 | 00:00:00 | | 2008-07-23 | 3,063,700 | 472.25 | 472.25 | 455.00 | 459.00 | 00:00:00 | | 2008-07-24 | 2,387,500 | 447.00 | 463.75 | 447.00 | 460.50 | 00:00:00 | | 2008-07-25 | 5,161,400 | 468.00 | 484.00 | 460.25 | 467.50 | 00:00:00 | | 2008-07-28 | 2,400,200 | 476.50 | 476.75 | 462.50 | 463.50 | 00:00:00 | | 2008-07-29 | 1,733,700 | 462.00 | 470.00 | 462.00 | 468.25 | 00:00:00 | | 2008-07-30 | 2,323,400 | 473.00 | 483.50 | 472.50 | 482.00 | 00:00:00 | | 2008-07-31 | 2,325,100 | 485.00 | 485.00 | 470.75 | 481.00 | 00:00:00 | | 2008-08-01 | 1,538,200 | 481.00 | 486.50 | 475.00 | 478.50 | 00:00:00 | | 2008-08-04 | 1,465,100 | 485.00 | 485.00 | 471.00 | 476.00 | 00:00:00 | | 2008-08-05 | 2,620,200 | 475.75 | 482.75 | 470.50 | 477.25 | 00:00:00 | | 2008-08-06 | 2,946,300 | 485.00 | 493.00 | 477.00 | 483.25 | 00:00:00 | | 2008-08-07 | 1,715,400 | 475.75 | 482.75 | 464.25 | 480.25 | 00:00:00 | | 2008-08-08 | 752,100 | 479.25 | 489.50 | 475.00 | 484.00 | 00:00:00 | | 2008-08-11 | 1,239,000 | 487.50 | 488.25 | 477.50 | 482.75 | 00:00:00 | | 2008-08-12 | 1,589,000 | 478.75 | 483.25 | 470.00 | 472.75 | 00:00:00 | | 2008-08-13 | 1,762,300 | 468.00 | 476.50 | 466.75 | 472.75 | 00:00:00 | | 2008-08-14 | 1,390,300 | 475.00 | 481.75 | 470.00 | 477.25 | 00:00:00 | | 2008-08-15 | 1,827,000 | 482.00 | 489.75 | 478.00 | 484.00 | 00:00:00 | | 2008-08-18 | 1,094,900 | 479.25 | 491.00 | 477.25 | 488.00 | 00:00:00 | | 2008-08-19 | 2,751,900 | 485.00 | 505.00 | 479.25 | 498.25 | 00:00:00 | | 2008-08-20 | 1,571,100 | 499.25 | 505.50 | 492.25 | 497.00 | 00:00:00 | | 2008-08-21 | 1,420,700 | 495.75 | 502.00 | 486.00 | 489.00 | 00:00:00 | | 2008-08-22 | 1,812,700 | 493.00 | 504.50 | 492.75 | 500.50 | 00:00:00 | | 2008-08-26 | 963,500 | 498.00 | 498.00 | 487.75 | 494.75 | 00:00:00 | | 2008-08-27 | 1,983,100 | 495.00 | 500.00 | 486.00 | 498.00 | 00:00:00 | | 2008-08-28 | 853,200 | 499.50 | 505.00 | 494.00 | 500.00 | 00:00:00 | | 2008-08-29 | 1,582,500 | 498.50 | 512.00 | 498.25 | 512.00 | 00:00:00 | | 2008-09-01 | 743,300 | 510.00 | 511.00 | 501.50 | 504.00 | 00:00:00 | | 2008-09-02 | 2,668,400 | 507.50 | 528.50 | 505.50 | 525.50 | 00:00:00 | | 2008-09-03 | 2,305,500 | 519.00 | 530.00 | 515.00 | 517.00 | 00:00:00 | | 2008-09-04 | 2,477,800 | 513.50 | 531.00 | 509.00 | 526.00 | 00:00:00 | | 2008-09-05 | 2,948,400 | 530.00 | 539.00 | 515.50 | 517.50 | 00:00:00 | | 2008-09-08 | 767,200 | 534.50 | 538.00 | 521.50 | 525.50 | 00:00:00 | | 2008-09-09 | 2,655,600 | 522.50 | 538.00 | 520.50 | 529.00 | 00:00:00 | | 2008-09-10 | 1,654,800 | 525.50 | 541.50 | 525.00 | 536.00 | 00:00:00 | | 2008-09-11 | 2,054,800 | 537.50 | 537.50 | 519.50 | 530.00 | 00:00:00 | | 2008-09-12 | 1,542,200 | 535.00 | 548.50 | 529.00 | 546.00 | 00:00:00 | | 2008-09-15 | 2,992,300 | 540.00 | 543.00 | 502.50 | 516.00 | 00:00:00 | | 2008-09-16 | 6,624,400 | 500.50 | 522.00 | 455.00 | 455.00 | 00:00:00 | | 2008-09-17 | 5,320,800 | 473.00 | 495.25 | 473.00 | 477.25 | 00:00:00 | | 2008-09-18 | 5,035,600 | 478.25 | 512.00 | 477.25 | 500.00 | 00:00:00 | | 2008-09-19 | 3,887,100 | 530.00 | 585.00 | 497.75 | 585.00 | 00:00:00 | | 2008-09-22 | 5,831,500 | 560.00 | 585.00 | 546.50 | 576.50 | 00:00:00 | | 2008-09-23 | 3,484,800 | 560.00 | 568.00 | 539.50 | 550.00 | 00:00:00 | | 2008-09-24 | 3,438,000 | 550.00 | 550.00 | 496.00 | 500.00 | 00:00:00 | | 2008-09-25 | 3,629,400 | 505.00 | 505.00 | 490.00 | 496.25 | 00:00:00 | | 2008-09-26 | 2,003,800 | 492.50 | 498.25 | 487.00 | 487.00 | 00:00:00 | | 2008-09-29 | 2,130,800 | 483.00 | 488.75 | 469.50 | 472.50 | 00:00:00 | | 2008-09-30 | 3,942,500 | 462.50 | 485.50 | 455.50 | 483.75 | 00:00:00 | | 2008-10-01 | 3,235,600 | 489.75 | 493.00 | 467.25 | 467.75 | 00:00:00 | | 2008-10-02 | 2,011,200 | 467.25 | 481.75 | 467.25 | 469.50 | 00:00:00 | | 2008-10-03 | 2,629,200 | 471.00 | 475.75 | 441.25 | 443.75 | 00:00:00 | | 2008-10-06 | 3,265,200 | 433.00 | 440.00 | 397.00 | 400.50 | 00:00:00 | | 2008-10-07 | 3,080,200 | 404.00 | 414.75 | 390.50 | 393.25 | 00:00:00 | | 2008-10-08 | 4,365,400 | 380.75 | 389.75 | 342.75 | 354.25 | 00:00:00 | | 2008-10-09 | 2,328,100 | 355.25 | 366.25 | 353.00 | 357.75 | 00:00:00 | | 2008-10-10 | 2,807,100 | 310.00 | 350.75 | 300.00 | 330.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
