Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/02/2019 390.80p 402.20p 389.39p 400.30p 1737317
19/02/2019 380.80p 390.30p 373.37p 388.40p 1461687
18/02/2019 369.80p 380.04p 362.11p 379.30p 1456503
15/02/2019 361.00p 363.80p 355.00p 363.30p 1589135
14/02/2019 372.30p 374.65p 361.40p 362.80p 1302765
13/02/2019 374.00p 378.40p 372.50p 376.60p 1466815
12/02/2019 379.00p 379.00p 369.20p 375.20p 957161
11/02/2019 376.40p 376.80p 370.70p 375.00p 2078157
08/02/2019 368.10p 375.00p 364.70p 370.20p 1316348
07/02/2019 371.90p 373.61p 361.70p 366.80p 1408491
06/02/2019 370.40p 379.30p 370.24p 373.50p 876326
05/02/2019 369.30p 376.30p 366.90p 372.60p 1606459
04/02/2019 367.50p 377.40p 366.70p 368.30p 1047788
01/02/2019 371.20p 374.90p 365.50p 368.20p 1048524
31/01/2019 374.80p 376.64p 365.30p 369.50p 1286638
30/01/2019 376.20p 379.40p 372.00p 375.00p 989311
29/01/2019 366.40p 376.70p 366.40p 373.70p 1093525
28/01/2019 375.00p 379.04p 365.80p 369.40p 929678
25/01/2019 373.00p 379.90p 361.30p 377.90p 2047915
24/01/2019 375.60p 380.80p 369.30p 375.60p 1311487
23/01/2019 386.40p 386.40p 374.30p 376.80p 1047953
22/01/2019 395.70p 396.50p 388.00p 388.00p 893087
21/01/2019 397.30p 401.00p 389.80p 395.00p 813118
18/01/2019 387.40p 401.40p 384.90p 397.60p 857793
17/01/2019 387.50p 396.40p 383.70p 388.00p 759351
16/01/2019 394.30p 402.30p 387.87p 392.20p 877275
15/01/2019 400.40p 402.56p 392.20p 395.70p 939907
14/01/2019 407.20p 408.90p 395.80p 397.60p 991903
11/01/2019 398.90p 411.40p 394.54p 406.40p 809797
10/01/2019 397.10p 401.10p 394.20p 394.20p 778927
09/01/2019 406.00p 410.60p 395.50p 397.30p 998670
08/01/2019 399.20p 406.80p 395.69p 401.30p 713854
07/01/2019 400.00p 405.20p 394.14p 397.30p 632116
04/01/2019 386.20p 398.10p 386.20p 396.30p 701006
03/01/2019 388.10p 394.40p 385.80p 389.80p 804744
02/01/2019 377.00p 397.80p 371.24p 391.00p 1047220
31/12/2018 382.00p 385.70p 374.80p 379.30p 247229
28/12/2018 369.30p 389.10p 361.59p 381.90p 1636375
27/12/2018 388.10p 389.70p 363.20p 369.90p 1218024
24/12/2018 383.70p 389.70p 383.70p 389.00p 110284
21/12/2018 407.90p 411.55p 389.90p 389.90p 2349100
20/12/2018 417.20p 429.00p 412.50p 412.90p 924697
19/12/2018 418.40p 427.20p 413.20p 423.50p 784898
18/12/2018 412.60p 422.10p 408.20p 415.60p 954961
17/12/2018 412.00p 420.40p 412.00p 417.40p 701012
14/12/2018 417.80p 421.00p 404.80p 416.00p 1102363
13/12/2018 421.30p 433.00p 417.20p 423.10p 1091932
12/12/2018 413.10p 426.50p 405.20p 423.70p 1331664
11/12/2018 406.70p 418.80p 395.90p 411.50p 1206803
10/12/2018 415.90p 415.90p 398.60p 399.90p 1211003
07/12/2018 418.30p 426.90p 412.10p 418.40p 1026547
06/12/2018 423.60p 427.10p 411.30p 411.90p 1303943
05/12/2018 408.90p 435.00p 404.19p 429.60p 2758524
04/12/2018 420.00p 424.40p 410.70p 410.70p 621243
03/12/2018 413.70p 425.90p 402.40p 421.30p 1663194
30/11/2018 420.00p 421.40p 400.10p 408.30p 1575275
29/11/2018 428.50p 429.90p 415.00p 418.70p 780681
28/11/2018 428.20p 433.50p 422.90p 425.80p 897957
27/11/2018 425.30p 431.50p 421.30p 429.60p 796380
26/11/2018 412.20p 430.60p 412.20p 426.70p 836979
23/11/2018 410.00p 415.10p 407.70p 413.20p 487829
22/11/2018 413.40p 420.00p 408.80p 413.40p 1061983
21/11/2018 420.40p 429.20p 408.90p 415.60p 1464581
20/11/2018 423.30p 424.50p 413.60p 414.80p 978102
19/11/2018 419.90p 433.40p 418.70p 424.50p 1247067
16/11/2018 422.90p 431.00p 419.10p 422.10p 1464066
15/11/2018 422.10p 429.50p 415.20p 423.70p 1432833
14/11/2018 430.90p 436.40p 418.60p 422.70p 1541826
13/11/2018 425.40p 440.50p 417.70p 428.40p 1955449
12/11/2018 426.50p 431.20p 413.20p 425.00p 2651700
09/11/2018 420.90p 428.30p 408.70p 422.00p 1642090
08/11/2018 460.00p 460.00p 414.70p 424.40p 3948110
07/11/2018 454.50p 468.10p 454.50p 460.40p 2223587
06/11/2018 470.50p 470.50p 450.50p 455.70p 1375867
05/11/2018 472.60p 482.80p 460.40p 464.80p 1098092
02/11/2018 466.40p 482.50p 461.90p 469.10p 1341893
01/11/2018 456.40p 476.10p 454.70p 460.00p 1474678
31/10/2018 467.00p 476.50p 447.00p 456.10p 2000847
30/10/2018 459.40p 474.60p 459.40p 464.70p 1012037
29/10/2018 451.50p 458.90p 448.10p 456.30p 1556821
26/10/2018 459.20p 462.70p 446.40p 449.10p 1385003
25/10/2018 453.70p 470.00p 451.10p 458.20p 1255335
24/10/2018 461.60p 467.50p 458.40p 459.00p 1065022
23/10/2018 472.90p 479.20p 458.40p 458.40p 1508941
22/10/2018 484.00p 488.80p 476.70p 478.00p 1062162
19/10/2018 503.40p 503.40p 483.80p 484.20p 1288865
18/10/2018 500.00p 520.60p 500.00p 504.20p 1646383
17/10/2018 506.20p 516.20p 499.20p 501.40p 1581068
16/10/2018 497.10p 508.00p 497.10p 503.20p 993844
15/10/2018 484.50p 496.20p 480.20p 493.70p 1070218
12/10/2018 493.20p 499.30p 484.90p 484.90p 1427312
11/10/2018 494.30p 500.40p 481.30p 485.50p 1398793
10/10/2018 504.40p 512.40p 494.55p 494.60p 1313767
09/10/2018 501.40p 508.00p 492.40p 505.00p 2158470
08/10/2018 504.00p 523.80p 494.90p 498.70p 1958388
05/10/2018 496.00p 501.60p 491.70p 498.10p 970620
04/10/2018 504.40p 510.60p 496.40p 498.40p 1099491
03/10/2018 489.00p 509.80p 486.58p 501.40p 3336149
02/10/2018 500.20p 502.00p 481.60p 485.90p 1421806
01/10/2018 500.80p 511.00p 493.70p 495.00p 1297766
28/09/2018 506.00p 512.20p 499.10p 500.00p 1456080
27/09/2018 497.40p 505.80p 496.30p 501.40p 1375562
26/09/2018 500.40p 509.02p 496.60p 500.20p 1166970
25/09/2018 495.60p 508.40p 495.50p 497.60p 2748119
24/09/2018 496.70p 511.00p 496.50p 499.00p 1118438
21/09/2018 492.00p 502.00p 485.70p 496.70p 10195167
20/09/2018 507.00p 524.60p 487.80p 494.70p 3822790
19/09/2018 499.90p 505.90p 489.30p 496.80p 2643970
18/09/2018 491.40p 510.00p 486.57p 500.60p 2285129
17/09/2018 491.50p 500.80p 487.40p 495.00p 1399748
14/09/2018 494.50p 499.40p 486.40p 494.10p 1456482
13/09/2018 498.10p 506.84p 487.70p 488.70p 1294915
12/09/2018 499.20p 512.20p 499.20p 504.60p 1654176
11/09/2018 513.40p 519.00p 499.40p 505.40p 1423942
10/09/2018 517.80p 521.20p 506.20p 510.00p 1696544
07/09/2018 514.40p 528.40p 509.60p 514.60p 1266753
06/09/2018 530.60p 531.80p 513.00p 518.20p 1444420
05/09/2018 526.00p 538.00p 519.40p 528.60p 1778484
04/09/2018 530.40p 540.20p 513.60p 523.00p 3571075
03/09/2018 550.60p 555.39p 543.40p 546.80p 848306
31/08/2018 547.60p 558.60p 544.40p 544.40p 1727369
30/08/2018 560.20p 564.60p 547.80p 550.00p 1306401
29/08/2018 551.80p 562.20p 548.60p 556.20p 1173426
28/08/2018 571.00p 571.00p 558.00p 563.20p 1058528
24/08/2018 555.40p 564.83p 555.40p 562.40p 771062
23/08/2018 554.20p 563.40p 551.00p 559.00p 798479
22/08/2018 543.60p 565.07p 537.20p 551.00p 825688
21/08/2018 555.00p 556.40p 547.80p 550.80p 664431
20/08/2018 535.60p 561.60p 535.60p 554.00p 1117125
17/08/2018 544.60p 554.20p 540.80p 544.80p 894455
16/08/2018 538.20p 552.00p 533.00p 549.00p 1363515
15/08/2018 544.40p 547.00p 538.20p 541.20p 1093501
14/08/2018 553.20p 562.20p 545.20p 550.00p 1038154
13/08/2018 563.00p 568.80p 554.00p 555.60p 1452722
10/08/2018 558.80p 568.80p 555.00p 558.80p 1276419
09/08/2018 554.60p 570.01p 549.97p 563.40p 1138856
08/08/2018 542.20p 568.80p 534.96p 553.00p 1540919
07/08/2018 534.40p 543.40p 524.00p 539.80p 2426154
06/08/2018 554.80p 562.60p 543.20p 543.20p 2018484
03/08/2018 545.00p 566.60p 538.80p 550.00p 2742230
02/08/2018 582.40p 582.40p 537.00p 537.80p 5956586
01/08/2018 568.20p 583.80p 561.80p 581.40p 2056532
31/07/2018 571.80p 580.40p 566.22p 569.60p 2174593
30/07/2018 568.00p 571.60p 561.40p 570.60p 2323600
27/07/2018 553.20p 573.00p 549.20p 568.60p 2101464
26/07/2018 550.00p 560.00p 544.20p 550.00p 1814980
25/07/2018 548.00p 553.28p 542.80p 550.00p 953670
24/07/2018 555.60p 555.60p 545.40p 549.00p 1706799
23/07/2018 559.40p 562.40p 547.60p 552.40p 1299745
20/07/2018 545.00p 560.00p 545.00p 554.20p 2059456
19/07/2018 548.00p 551.20p 538.40p 549.40p 1275078
18/07/2018 530.40p 559.20p 529.96p 547.60p 2248149
17/07/2018 529.00p 538.00p 523.60p 528.80p 1297844
16/07/2018 524.60p 537.56p 515.20p 530.00p 1886338
13/07/2018 562.20p 579.40p 515.60p 529.00p 7180073
12/07/2018 538.00p 565.20p 536.80p 562.00p 4309699
11/07/2018 522.40p 531.00p 520.00p 528.60p 2499832
10/07/2018 518.00p 527.60p 508.68p 527.60p 4820045
09/07/2018 487.20p 518.60p 475.00p 518.40p 11469993
06/07/2018 481.00p 507.60p 467.80p 483.80p 13402627
05/07/2018 525.40p 534.00p 519.40p 526.00p 3030227
04/07/2018 511.00p 540.00p 510.20p 523.60p 3608956
03/07/2018 547.00p 552.60p 499.62p 511.40p 7095677
02/07/2018 550.00p 558.40p 540.00p 544.40p 3350798
29/06/2018 558.80p 558.80p 541.60p 550.00p 2180121
28/06/2018 553.00p 576.60p 551.40p 554.00p 1799897
27/06/2018 555.60p 564.00p 535.80p 555.00p 5692116
26/06/2018 590.00p 607.20p 552.00p 553.20p 4359345
25/06/2018 609.60p 646.00p 588.20p 632.20p 10056782
22/06/2018 547.20p 610.20p 545.69p 606.00p 13701884
21/06/2018 547.40p 560.00p 546.00p 548.00p 3154329
20/06/2018 541.20p 549.00p 536.60p 543.80p 3443394
19/06/2018 544.80p 551.60p 529.00p 539.80p 5017570
18/06/2018 527.20p 539.40p 520.80p 524.20p 2006368
15/06/2018 539.80p 541.00p 526.00p 526.60p 4943279
14/06/2018 520.40p 545.60p 516.60p 539.00p 3855302
13/06/2018 515.60p 532.40p 512.80p 524.20p 4473557
12/06/2018 528.00p 540.16p 512.80p 515.20p 6451227
11/06/2018 495.00p 541.79p 492.05p 534.00p 19996712
08/06/2018 417.70p 473.90p 411.10p 473.90p 9328384
07/06/2018 419.90p 420.70p 410.20p 417.60p 2331520
06/06/2018 396.20p 410.60p 393.00p 410.00p 1806152
05/06/2018 399.60p 402.30p 393.50p 394.00p 1469516
04/06/2018 398.80p 403.30p 393.80p 399.90p 2254100
01/06/2018 376.60p 400.50p 370.20p 397.20p 3511677
31/05/2018 364.20p 376.80p 361.90p 374.60p 3096761
30/05/2018 357.30p 363.00p 350.11p 363.00p 1817018
29/05/2018 362.70p 362.70p 350.60p 356.60p 1784238
25/05/2018 360.70p 365.90p 357.70p 361.20p 2026730
24/05/2018 358.20p 362.10p 351.86p 360.30p 2234484
23/05/2018 358.00p 361.60p 343.40p 358.20p 3560051
22/05/2018 371.50p 372.30p 335.30p 361.10p 10706077
21/05/2018 389.70p 392.09p 383.60p 388.60p 1051815
18/05/2018 393.00p 396.80p 382.70p 388.00p 1641264
17/05/2018 375.70p 392.90p 371.80p 388.10p 1890838
16/05/2018 383.00p 389.70p 372.00p 375.60p 1760201
15/05/2018 393.30p 394.80p 381.50p 382.40p 2429508
14/05/2018 390.00p 404.00p 390.00p 396.00p 2308046
11/05/2018 387.00p 396.00p 382.70p 388.60p 1660890
10/05/2018 384.90p 392.60p 380.90p 387.00p 1611704

*Close Price adjusted for both dividends and splits