Inmarsat (ISAT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inmarsat

Date Open High Low Close* Volume
24/07/2017 787.50p 789.00p 773.00p 776.50p 1011115
21/07/2017 782.00p 788.50p 773.50p 784.00p 1286215
20/07/2017 779.00p 780.50p 773.00p 779.50p 848216
19/07/2017 768.00p 776.50p 762.50p 776.50p 726157
18/07/2017 762.00p 773.00p 756.50p 768.00p 883080
17/07/2017 750.50p 766.50p 748.50p 760.00p 810213
14/07/2017 752.50p 752.50p 741.50p 751.00p 603804
13/07/2017 753.50p 758.00p 748.50p 750.00p 962923
12/07/2017 739.00p 758.50p 738.00p 754.00p 1587004
11/07/2017 740.00p 746.50p 731.00p 737.00p 1064381
10/07/2017 751.50p 751.50p 738.50p 739.50p 1091517
07/07/2017 744.00p 745.50p 740.00p 745.50p 938647
06/07/2017 743.50p 752.50p 740.50p 743.50p 1123174
05/07/2017 750.00p 752.50p 739.50p 744.00p 1250164
04/07/2017 731.50p 748.00p 731.00p 741.50p 1012892
03/07/2017 770.50p 773.00p 729.00p 733.00p 2871274
30/06/2017 766.50p 773.50p 758.00p 769.50p 2022883
29/06/2017 777.00p 780.00p 766.00p 771.00p 1412951
28/06/2017 768.00p 774.00p 755.50p 773.00p 1790799
27/06/2017 776.00p 777.50p 766.00p 768.00p 747761
26/06/2017 791.00p 794.50p 777.50p 778.50p 748708
23/06/2017 811.00p 811.00p 776.50p 787.00p 1567926
22/06/2017 804.50p 822.50p 799.50p 816.00p 1150138
21/06/2017 796.50p 806.50p 787.50p 804.00p 1352825
20/06/2017 798.50p 809.50p 795.00p 795.00p 818332
19/06/2017 802.50p 807.00p 789.50p 800.00p 1017159
16/06/2017 794.50p 802.00p 788.50p 799.50p 2629212
15/06/2017 814.00p 818.40p 789.00p 792.00p 1770380
14/06/2017 819.50p 827.00p 815.00p 817.00p 1260590
13/06/2017 818.50p 823.00p 802.32p 822.50p 1303019
12/06/2017 821.50p 825.50p 816.00p 816.00p 1110512
09/06/2017 825.00p 832.81p 810.50p 824.00p 4899457
08/06/2017 829.50p 833.50p 817.00p 820.50p 1336958
07/06/2017 843.50p 847.00p 832.00p 832.00p 1291183
06/06/2017 842.00p 848.00p 834.00p 843.00p 1332060
05/06/2017 842.00p 847.00p 833.00p 843.50p 1164427
02/06/2017 851.50p 865.00p 833.50p 843.00p 2498176
01/06/2017 808.50p 860.00p 808.00p 844.50p 4543171
31/05/2017 806.00p 806.00p 792.00p 800.00p 2749010
30/05/2017 816.00p 822.00p 797.50p 803.00p 1284042
26/05/2017 800.00p 815.58p 799.50p 813.50p 4331837
25/05/2017 813.00p 820.00p 798.50p 805.00p 3067970
24/05/2017 805.50p 817.50p 802.50p 814.00p 1387151
23/05/2017 803.00p 814.50p 799.00p 807.00p 1399818
22/05/2017 791.50p 808.50p 783.50p 803.00p 1200467
19/05/2017 799.00p 804.00p 785.50p 787.00p 1901911
18/05/2017 802.00p 807.50p 786.50p 798.50p 1509078
17/05/2017 792.00p 820.52p 786.05p 804.00p 2002928
16/05/2017 787.00p 796.88p 782.37p 795.00p 1739620
15/05/2017 771.50p 782.00p 769.50p 782.00p 1779583
12/05/2017 759.50p 772.00p 752.50p 770.50p 1151455
11/05/2017 767.00p 767.00p 753.50p 755.00p 1770726
10/05/2017 761.00p 771.14p 759.50p 768.00p 1719249
09/05/2017 760.00p 775.50p 756.00p 768.50p 2057706
08/05/2017 761.50p 761.50p 743.00p 755.00p 2687798
05/05/2017 805.00p 805.00p 761.00p 761.00p 4887847
04/05/2017 851.00p 856.50p 812.00p 824.50p 3238005
03/05/2017 826.00p 843.00p 824.00p 840.00p 2317232
02/05/2017 823.00p 829.00p 817.78p 825.50p 1315007
28/04/2017 823.50p 825.00p 808.50p 817.50p 1924311
27/04/2017 825.50p 827.12p 819.00p 823.00p 2061384
26/04/2017 818.50p 830.00p 816.50p 825.50p 4996179
25/04/2017 829.00p 831.00p 818.50p 821.00p 1732468
24/04/2017 829.00p 834.00p 819.50p 825.00p 1356516
21/04/2017 808.50p 820.17p 807.98p 813.00p 1862199
20/04/2017 803.00p 828.30p 790.00p 810.50p 1443921
19/04/2017 823.50p 844.50p 818.50p 824.50p 1871211
18/04/2017 843.00p 843.00p 814.04p 823.00p 2240258
13/04/2017 845.50p 851.00p 838.50p 842.00p 5542642
12/04/2017 839.00p 856.00p 839.00p 840.50p 1601863
11/04/2017 834.00p 853.50p 833.34p 836.00p 1870735
10/04/2017 843.00p 844.50p 835.00p 838.00p 1542740
07/04/2017 848.00p 849.00p 834.50p 837.50p 2178843
06/04/2017 840.50p 847.00p 838.32p 844.00p 1622688
05/04/2017 850.00p 852.00p 839.50p 848.50p 1551107
04/04/2017 846.50p 846.70p 829.15p 840.50p 1715472
03/04/2017 855.00p 857.16p 836.00p 842.00p 1645280
31/03/2017 835.00p 856.50p 830.75p 850.50p 3379378
30/03/2017 832.00p 837.40p 818.77p 835.50p 1753670
29/03/2017 823.50p 832.50p 818.50p 829.00p 2940575
28/03/2017 812.50p 822.00p 799.35p 820.50p 4286834
27/03/2017 790.00p 793.00p 780.50p 793.00p 1625897
24/03/2017 792.50p 797.57p 783.50p 797.50p 1688697
23/03/2017 793.50p 793.50p 765.00p 787.50p 2898626
22/03/2017 788.00p 791.50p 776.00p 791.50p 1855542
21/03/2017 793.50p 797.00p 784.00p 788.00p 2944342
20/03/2017 800.50p 802.15p 787.00p 792.00p 2698708
17/03/2017 790.50p 797.00p 784.00p 796.50p 3218118
16/03/2017 786.00p 794.50p 780.50p 788.00p 2985924
15/03/2017 780.50p 781.50p 772.50p 778.00p 4721498
14/03/2017 776.50p 783.50p 768.00p 779.50p 2376485
13/03/2017 764.50p 777.50p 764.50p 777.50p 2641008
10/03/2017 772.50p 773.00p 749.00p 763.00p 3574065
09/03/2017 744.00p 762.00p 742.50p 761.50p 4227319
08/03/2017 715.00p 748.50p 697.00p 743.00p 6688967
07/03/2017 685.50p 685.50p 674.50p 684.50p 3027036
06/03/2017 682.50p 703.35p 678.00p 679.00p 2312936
03/03/2017 700.00p 707.00p 676.75p 682.50p 4105649
02/03/2017 700.00p 705.05p 690.50p 701.00p 2908388
01/03/2017 711.50p 714.74p 695.00p 699.00p 4181678
28/02/2017 709.50p 722.50p 701.00p 711.50p 6835428
27/02/2017 710.00p 710.00p 679.00p 699.00p 3834952
24/02/2017 667.00p 703.00p 665.98p 702.00p 5345937
23/02/2017 653.00p 667.00p 650.00p 666.00p 3252255
22/02/2017 635.00p 643.00p 632.00p 641.50p 1984740
21/02/2017 630.00p 638.10p 622.50p 633.00p 2557854
20/02/2017 616.00p 631.00p 616.00p 628.50p 1494621
17/02/2017 632.50p 639.59p 607.00p 615.00p 5449993
16/02/2017 647.00p 663.50p 643.00p 650.50p 2939965
15/02/2017 651.00p 654.65p 640.00p 643.50p 2459574
14/02/2017 652.00p 658.50p 647.50p 649.50p 2417764
13/02/2017 657.00p 669.00p 646.50p 650.00p 3815706
10/02/2017 651.50p 656.50p 640.62p 652.00p 2742636
09/02/2017 647.50p 656.75p 639.50p 650.50p 2390013
08/02/2017 642.50p 648.00p 633.00p 648.00p 3128071
07/02/2017 630.50p 644.00p 629.50p 638.00p 5646178
06/02/2017 619.00p 636.50p 617.20p 629.50p 4696247
03/02/2017 611.50p 624.50p 608.50p 616.50p 3847812
02/02/2017 598.00p 614.00p 594.50p 609.00p 3486406
01/02/2017 614.50p 617.31p 597.68p 603.00p 5046972
31/01/2017 608.00p 621.00p 603.50p 608.00p 7729151
30/01/2017 627.50p 627.50p 607.50p 610.50p 2253330
27/01/2017 636.00p 636.50p 621.00p 627.00p 1944955
26/01/2017 636.50p 642.50p 627.00p 632.50p 1907898
25/01/2017 630.00p 654.50p 629.25p 634.00p 2334034
24/01/2017 632.00p 646.50p 629.50p 636.50p 3007635
23/01/2017 642.50p 653.50p 630.00p 638.50p 3106584
20/01/2017 653.50p 664.50p 641.50p 656.00p 3045576
19/01/2017 665.50p 668.00p 646.50p 653.50p 3147540
18/01/2017 695.50p 700.50p 659.00p 663.50p 5821364
17/01/2017 710.50p 724.82p 701.94p 705.00p 1554511
16/01/2017 705.50p 723.00p 705.50p 713.00p 1527282
13/01/2017 712.50p 713.50p 705.50p 712.50p 1975478
12/01/2017 731.00p 739.00p 708.31p 711.50p 3361725
11/01/2017 760.50p 770.00p 748.50p 749.50p 2273095
10/01/2017 789.50p 793.50p 765.50p 767.00p 1972137
09/01/2017 774.50p 798.06p 758.30p 792.50p 2067040
06/01/2017 783.00p 785.60p 766.50p 775.00p 1100990
05/01/2017 762.00p 785.00p 755.50p 780.50p 1916335
04/01/2017 739.00p 762.50p 737.50p 757.50p 1480960
03/01/2017 758.50p 758.50p 730.50p 738.00p 1459699
30/12/2016 758.00p 758.00p 735.50p 751.50p 692325
29/12/2016 742.50p 761.00p 740.00p 757.00p 836346
28/12/2016 752.50p 760.00p 736.00p 741.00p 979312
23/12/2016 749.50p 763.06p 749.50p 753.00p 345765
22/12/2016 736.00p 756.50p 729.50p 753.00p 969204
21/12/2016 737.00p 753.50p 735.00p 736.50p 1222034
20/12/2016 740.50p 760.00p 735.00p 739.00p 1531590
19/12/2016 740.00p 742.50p 724.50p 737.50p 1789101
16/12/2016 737.50p 745.00p 735.00p 738.50p 1432790
15/12/2016 729.00p 744.00p 711.50p 736.00p 1833717
14/12/2016 736.00p 747.50p 735.00p 735.50p 2419003
13/12/2016 714.00p 743.18p 711.50p 738.50p 1552174
12/12/2016 726.50p 734.00p 714.50p 715.00p 1606625
09/12/2016 711.50p 743.57p 711.34p 731.00p 1837069
08/12/2016 720.00p 725.07p 707.49p 712.50p 1682383
07/12/2016 702.00p 719.82p 694.45p 718.00p 1654368
06/12/2016 695.50p 712.50p 690.00p 699.00p 3009275
05/12/2016 698.00p 715.50p 693.50p 693.50p 1410989
02/12/2016 697.50p 706.30p 697.50p 703.00p 1734849
01/12/2016 715.00p 715.50p 700.50p 702.50p 1583546
30/11/2016 718.50p 729.00p 705.50p 710.50p 10272825
29/11/2016 712.00p 724.50p 707.00p 721.50p 2151104
28/11/2016 731.00p 732.70p 705.40p 709.00p 2413970
25/11/2016 725.00p 738.50p 718.00p 734.00p 9535526
24/11/2016 749.50p 751.50p 716.00p 722.00p 1163974
23/11/2016 747.00p 751.50p 739.00p 745.00p 1832482
22/11/2016 713.00p 747.50p 713.00p 742.00p 5040390
21/11/2016 713.50p 720.40p 695.50p 701.00p 2514667
18/11/2016 722.50p 724.00p 711.00p 720.00p 2339881
17/11/2016 726.50p 737.80p 720.50p 723.00p 1719128
16/11/2016 734.00p 743.00p 721.00p 724.00p 1929106
15/11/2016 731.50p 736.50p 715.00p 724.50p 1891672
14/11/2016 744.00p 744.96p 721.50p 722.50p 1465660
11/11/2016 724.00p 748.50p 724.00p 733.00p 1877516
10/11/2016 761.50p 770.00p 718.50p 723.00p 3211510
09/11/2016 764.50p 786.50p 750.50p 761.00p 2926308
08/11/2016 777.00p 796.00p 777.00p 791.00p 1957681
07/11/2016 789.00p 808.25p 782.00p 786.50p 1783838
04/11/2016 797.50p 806.00p 765.06p 767.50p 3683397
03/11/2016 752.50p 826.50p 747.00p 805.50p 5301886
02/11/2016 718.00p 761.50p 709.00p 730.00p 4579713
01/11/2016 708.00p 726.50p 706.50p 723.50p 1975296
31/10/2016 712.00p 714.00p 699.50p 701.50p 1875183
28/10/2016 705.00p 721.00p 696.50p 715.00p 1531794
27/10/2016 708.00p 709.50p 698.50p 706.00p 1776410
26/10/2016 699.00p 711.00p 692.98p 709.50p 2477625
25/10/2016 685.50p 696.64p 684.00p 695.00p 3428863
24/10/2016 698.00p 703.50p 674.98p 682.50p 2849980
21/10/2016 691.50p 701.50p 689.40p 695.00p 1425534
20/10/2016 699.50p 700.50p 679.00p 690.50p 2550752
19/10/2016 703.50p 705.88p 696.00p 700.50p 1504531
18/10/2016 705.00p 712.38p 694.50p 703.00p 2200412
17/10/2016 710.00p 713.56p 703.00p 704.00p 1192215
14/10/2016 707.00p 717.50p 702.32p 713.00p 1843812
13/10/2016 705.50p 710.00p 694.50p 703.00p 1545141
12/10/2016 726.50p 733.00p 706.00p 708.50p 1604734
11/10/2016 712.00p 732.27p 710.13p 727.00p 2408464
10/10/2016 710.00p 716.50p 700.00p 710.00p 1829101
07/10/2016 699.50p 711.50p 694.50p 708.00p 2055163

*Close Price adjusted for both dividends and splits