|
 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 | | 2009-04-01 | 3,251,100 | 488.50 | 488.50 | 468.00 | 476.00 | 00:00:00 | | 2009-04-02 | 2,248,500 | 480.75 | 504.00 | 480.00 | 502.50 | 00:00:00 | | 2009-04-03 | 2,432,300 | 505.00 | 506.50 | 480.25 | 484.00 | 00:00:00 | | 2009-04-06 | 1,976,000 | 490.00 | 500.50 | 484.25 | 490.75 | 00:00:00 | | 2009-04-07 | 1,354,700 | 493.25 | 497.25 | 472.00 | 483.50 | 00:00:00 | | 2009-04-08 | 2,050,600 | 481.75 | 498.00 | 479.75 | 490.75 | 00:00:00 | | 2009-04-09 | 1,395,100 | 498.75 | 510.00 | 483.00 | 504.00 | 00:00:00 | | 2009-04-14 | 1,733,700 | 501.00 | 504.00 | 480.50 | 485.25 | 00:00:00 | | 2009-04-15 | 1,460,100 | 482.75 | 486.00 | 471.25 | 478.50 | 00:00:00 | | 2009-04-16 | 2,485,600 | 479.50 | 485.50 | 460.00 | 469.00 | 00:00:00 | | 2009-04-17 | 2,384,800 | 470.50 | 483.50 | 457.50 | 481.00 | 00:00:00 | | 2009-04-20 | 369,600 | 478.50 | 480.50 | 462.75 | 464.00 | 00:00:00 | | 2009-04-21 | 192,300 | 467.50 | 469.00 | 452.50 | 466.00 | 00:00:00 | | 2009-04-22 | 186,000 | 465.00 | 474.00 | 457.75 | 472.75 | 00:00:00 | | 2009-04-23 | 211,400 | 472.75 | 475.25 | 459.50 | 463.75 | 00:00:00 | | 2009-04-24 | 1,309,900 | 466.00 | 480.00 | 461.50 | 479.50 | 00:00:00 | | 2009-04-27 | 85,100 | 477.50 | 485.25 | 474.00 | 482.25 | 00:00:00 | | 2009-04-28 | 127,400 | 477.00 | 485.00 | 474.50 | 480.75 | 00:00:00 | | 2009-04-29 | 321,300 | 481.00 | 492.25 | 478.25 | 489.00 | 00:00:00 | | 2009-04-30 | 172,200 | 490.50 | 496.50 | 484.50 | 486.25 | 00:00:00 | | 2009-05-01 | 318,400 | 467.00 | 494.50 | 466.00 | 491.25 | 00:00:00 | | 2009-05-05 | 678,400 | 505.00 | 505.00 | 488.50 | 495.50 | 00:00:00 | | 2009-05-06 | 1,592,300 | 488.75 | 569.00 | 485.75 | 550.00 | 00:00:00 | | 2009-05-07 | 4,917,000 | 544.50 | 560.00 | 539.00 | 543.00 | 00:00:00 | | 2009-05-08 | 1,248,100 | 543.50 | 586.50 | 543.50 | 581.00 | 00:00:00 | | 2009-05-11 | 438,500 | 581.00 | 614.00 | 553.50 | 566.00 | 00:00:00 | | 2009-05-12 | 410,800 | 568.50 | 582.00 | 567.50 | 571.00 | 00:00:00 | | 2009-05-13 | 1,392,200 | 563.00 | 563.00 | 533.00 | 535.00 | 00:00:00 | | 2009-05-14 | 1,120,300 | 520.50 | 522.50 | 489.00 | 503.50 | 00:00:00 | | 2009-05-15 | 434,300 | 505.00 | 519.00 | 500.00 | 511.50 | 00:00:00 | | 2009-05-18 | 170,200 | 504.00 | 523.00 | 504.00 | 519.00 | 00:00:00 | | 2009-05-19 | 333,400 | 521.00 | 529.50 | 509.00 | 513.00 | 00:00:00 | | 2009-05-20 | 270,500 | 515.50 | 525.00 | 509.00 | 514.00 | 00:00:00 | | 2009-05-21 | 408,500 | 513.50 | 513.50 | 501.00 | 505.50 | 00:00:00 | | 2009-05-22 | 211,700 | 505.00 | 514.00 | 504.00 | 505.00 | 00:00:00 | | 2009-05-26 | 283,000 | 506.50 | 513.50 | 502.50 | 505.00 | 00:00:00 | | 2009-05-27 | 289,800 | 517.50 | 523.50 | 507.00 | 514.00 | 00:00:00 | | 2009-05-28 | 156,900 | 512.00 | 519.00 | 507.50 | 512.50 | 00:00:00 | | 2009-05-29 | 198,100 | 515.50 | 527.00 | 513.00 | 513.00 | 00:00:00 | | 2009-06-01 | 160,500 | 522.00 | 527.00 | 515.00 | 522.50 | 00:00:00 | | 2009-06-02 | 202,800 | 518.50 | 522.50 | 509.50 | 520.50 | 00:00:00 | | 2009-06-03 | 134,900 | 519.00 | 530.00 | 519.00 | 525.00 | 00:00:00 | | 2009-06-04 | 490,300 | 522.50 | 534.50 | 519.00 | 531.50 | 00:00:00 | | 2009-06-05 | 207,700 | 531.00 | 535.00 | 521.50 | 523.50 | 00:00:00 | | 2009-06-08 | 173,900 | 521.00 | 527.00 | 512.50 | 519.00 | 00:00:00 | | 2009-06-09 | 225,200 | 522.00 | 533.00 | 519.50 | 532.00 | 00:00:00 | | 2009-06-10 | 237,600 | 534.00 | 541.00 | 515.00 | 521.50 | 00:00:00 | | 2009-06-11 | 364,000 | 525.00 | 540.50 | 525.00 | 537.50 | 00:00:00 | | 2009-06-12 | 338,600 | 534.50 | 539.50 | 528.00 | 535.00 | 00:00:00 | | 2009-06-15 | 196,300 | 530.50 | 532.50 | 513.00 | 514.00 | 00:00:00 | | 2009-06-16 | 468,200 | 518.50 | 528.00 | 511.50 | 522.00 | 00:00:00 | | 2009-06-17 | 156,400 | 522.50 | 526.00 | 514.50 | 522.50 | 00:00:00 | | 2009-06-18 | 563,500 | 525.50 | 535.50 | 521.50 | 525.50 | 00:00:00 | | 2009-06-19 | 1,734,400 | 523.50 | 547.50 | 522.00 | 537.30 | 00:00:00 | | 2009-06-22 | 325,700 | 545.00 | 550.50 | 526.00 | 528.50 | 00:00:00 | | 2009-06-23 | 316,300 | 527.50 | 529.50 | 522.00 | 522.50 | 00:00:00 | | 2009-06-24 | 581,000 | 525.50 | 532.00 | 519.50 | 526.04 | 00:00:00 | | 2009-06-25 | 295,100 | 532.00 | 539.00 | 525.50 | 532.00 | 00:00:00 | | 2009-06-26 | 245,600 | 537.50 | 546.50 | 532.00 | 539.00 | 00:00:00 | | 2009-06-29 | 441,800 | 536.00 | 547.00 | 536.00 | 545.00 | 00:00:00 | | 2009-06-30 | 643,200 | 543.00 | 550.00 | 539.50 | 545.50 | 00:00:00 | | 2009-07-01 | 180,200 | 544.00 | 555.00 | 536.00 | 545.44 | 00:00:00 | | 2009-07-02 | 214,100 | 543.00 | 552.50 | 537.50 | 539.50 | 00:00:00 | | 2009-07-03 | 187,900 | 542.50 | 544.50 | 537.50 | 543.07 | 00:00:00 | | 2009-07-06 | 259,200 | 536.50 | 549.50 | 531.00 | 537.65 | 00:00:00 | | 2009-07-07 | 130,500 | 543.00 | 543.50 | 533.00 | 538.50 | 00:00:00 | | 2009-07-08 | 144,700 | 535.00 | 546.00 | 534.50 | 535.50 | 00:00:00 | | 2009-07-09 | 206,300 | 535.50 | 539.50 | 532.50 | 536.00 | 00:00:00 | | 2009-07-10 | 270,100 | 531.00 | 540.50 | 529.00 | 537.00 | 00:00:00 | | 2009-07-13 | 151,200 | 534.00 | 544.50 | 533.00 | 542.50 | 00:00:00 | | 2009-07-14 | 452,300 | 545.50 | 553.00 | 540.50 | 552.50 | 00:00:00 | | 2009-07-15 | 439,200 | 555.00 | 558.50 | 550.50 | 557.00 | 00:00:00 | | 2009-07-16 | 212,300 | 558.00 | 562.50 | 543.50 | 545.50 | 00:00:00 | | 2009-07-17 | 682,800 | 546.50 | 552.00 | 539.00 | 539.50 | 00:00:00 | | 2009-07-20 | 153,600 | 543.00 | 545.00 | 535.00 | 539.50 | 00:00:00 | | 2009-07-21 | 129,800 | 538.50 | 545.00 | 538.00 | 540.00 | 00:00:00 | | 2009-07-22 | 252,800 | 539.50 | 548.00 | 538.00 | 548.00 | 00:00:00 | | 2009-07-23 | 381,400 | 547.00 | 552.00 | 537.50 | 544.00 | 00:00:00 | | 2009-07-24 | 85,400 | 551.50 | 559.00 | 547.50 | 550.50 | 00:00:00 | | 2009-07-27 | 91,600 | 555.00 | 555.00 | 543.00 | 546.00 | 00:00:00 | | 2009-07-28 | 279,900 | 547.50 | 550.50 | 543.00 | 545.00 | 00:00:00 | | 2009-07-29 | 165,500 | 546.00 | 557.50 | 546.00 | 552.51 | 00:00:00 | | 2009-07-30 | 264,200 | 557.50 | 565.50 | 549.50 | 561.50 | 00:00:00 | | 2009-07-31 | 168,700 | 562.00 | 565.50 | 550.50 | 554.00 | 00:00:00 | | 2009-08-03 | 161,800 | 555.50 | 556.00 | 547.00 | 548.50 | 00:00:00 | | 2009-08-04 | 329,700 | 549.50 | 552.50 | 544.50 | 548.00 | 00:00:00 | | 2009-08-05 | 975,200 | 549.50 | 551.00 | 530.50 | 540.00 | 00:00:00 | | 2009-08-06 | 1,191,400 | 532.50 | 550.00 | 532.50 | 543.50 | 00:00:00 | | 2009-08-07 | 672,500 | 541.50 | 550.00 | 535.00 | 547.50 | 00:00:00 | | 2009-08-10 | 539,800 | 544.50 | 552.50 | 544.00 | 552.50 | 00:00:00 | | 2009-08-11 | 295,300 | 554.50 | 555.50 | 536.50 | 542.00 | 00:00:00 | | 2009-08-12 | 697,600 | 538.50 | 541.00 | 526.00 | 539.50 | 00:00:00 | | 2009-08-13 | 439,000 | 537.50 | 546.00 | 525.00 | 526.50 | 00:00:00 | | 2009-08-14 | 1,269,900 | 525.00 | 529.00 | 515.50 | 519.00 | 00:00:00 | | 2009-08-17 | 211,400 | 520.00 | 523.00 | 501.50 | 504.00 | 00:00:00 | | 2009-08-18 | 321,300 | 506.50 | 509.00 | 493.60 | 501.50 | 00:00:00 | | 2009-08-19 | 621,800 | 496.70 | 499.70 | 491.00 | 495.20 | 00:00:00 | | 2009-08-20 | 941,000 | 497.10 | 501.00 | 491.00 | 501.00 | 00:00:00 | | 2009-08-21 | 1,018,800 | 500.00 | 515.00 | 499.00 | 515.00 | 00:00:00 | | 2009-08-24 | 1,433,000 | 514.50 | 532.00 | 512.00 | 526.50 | 00:00:00 | | 2009-08-25 | 712,800 | 525.00 | 532.00 | 523.00 | 527.00 | 00:00:00 | | 2009-08-26 | 1,386,100 | 525.00 | 525.00 | 509.50 | 517.50 | 00:00:00 | | 2009-08-27 | 1,434,300 | 518.00 | 526.50 | 512.00 | 518.00 | 00:00:00 | | 2009-08-28 | 1,779,800 | 522.50 | 532.00 | 518.00 | 521.00 | 00:00:00 | | 2009-09-01 | 1,262,700 | 518.00 | 527.50 | 514.50 | 515.00 | 00:00:00 | | 2009-09-02 | 1,373,400 | 515.50 | 515.50 | 503.00 | 508.50 | 00:00:00 | | 2009-09-03 | 1,087,800 | 512.50 | 520.50 | 506.50 | 509.50 | 00:00:00 | | 2009-09-04 | 3,252,400 | 510.00 | 530.00 | 510.00 | 527.00 | 00:00:00 | | 2009-09-07 | 1,439,800 | 526.50 | 533.50 | 523.00 | 530.00 | 00:00:00 | | 2009-09-08 | 1,758,300 | 529.00 | 536.50 | 526.50 | 534.50 | 00:00:00 | | 2009-09-09 | 1,311,300 | 530.50 | 542.50 | 529.00 | 540.00 | 00:00:00 | | 2009-09-10 | 1,699,400 | 538.50 | 549.50 | 536.00 | 546.00 | 00:00:00 | | 2009-09-11 | 1,494,100 | 548.00 | 550.00 | 543.00 | 549.00 | 00:00:00 | | 2009-09-14 | 944,700 | 546.00 | 553.00 | 542.50 | 551.50 | 00:00:00 | | 2009-09-15 | 1,280,700 | 550.00 | 556.50 | 543.00 | 552.50 | 00:00:00 | | 2009-09-16 | 1,399,100 | 554.50 | 559.50 | 549.00 | 558.00 | 00:00:00 | | 2009-09-17 | 1,443,600 | 561.50 | 561.50 | 554.00 | 558.50 | 00:00:00 | | 2009-09-18 | 3,290,000 | 559.50 | 562.50 | 544.00 | 544.50 | 00:00:00 | | 2009-09-21 | 1,574,500 | 543.00 | 555.00 | 542.00 | 550.50 | 00:00:00 | | 2009-09-22 | 1,371,200 | 554.50 | 557.00 | 553.00 | 554.00 | 00:00:00 | | 2009-09-23 | 2,027,500 | 554.50 | 578.50 | 552.50 | 568.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
