Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/08/2013 704.00p 708.50p 699.00p 704.50p 768109
07/08/2013 716.00p 716.50p 697.50p 698.00p 1308207
06/08/2013 725.50p 728.50p 710.00p 713.00p 1151937
05/08/2013 725.00p 729.00p 716.50p 722.00p 753754
02/08/2013 691.50p 732.00p 676.00p 720.00p 1878661
01/08/2013 684.50p 691.00p 669.50p 676.00p 1363374
31/07/2013 699.50p 702.50p 677.50p 683.50p 1849613
30/07/2013 705.50p 709.00p 699.50p 699.50p 641071
29/07/2013 705.00p 708.50p 699.50p 703.50p 639063
26/07/2013 705.00p 716.00p 697.50p 702.50p 631850
25/07/2013 704.00p 709.00p 693.00p 701.00p 654892
24/07/2013 712.00p 713.50p 698.50p 705.00p 796556
23/07/2013 711.00p 722.50p 706.50p 708.00p 834774
22/07/2013 712.00p 715.50p 705.00p 707.00p 805412
19/07/2013 710.00p 717.50p 706.00p 709.00p 1658150
18/07/2013 679.00p 707.00p 679.00p 706.00p 946586
17/07/2013 684.00p 688.00p 676.00p 682.00p 689401
16/07/2013 696.00p 698.50p 675.00p 684.50p 866866
15/07/2013 677.00p 695.50p 672.06p 695.50p 535658
12/07/2013 678.50p 684.50p 672.50p 674.50p 539152
11/07/2013 678.00p 685.00p 670.50p 674.50p 695909
10/07/2013 669.50p 674.00p 660.00p 671.50p 774749
09/07/2013 675.00p 675.00p 669.00p 671.50p 1070788
08/07/2013 668.50p 676.00p 665.00p 672.00p 588777
05/07/2013 672.00p 672.50p 664.00p 665.00p 721007
04/07/2013 666.00p 672.50p 666.00p 669.50p 778402
03/07/2013 661.00p 665.50p 656.00p 664.50p 846126
02/07/2013 688.50p 695.00p 657.50p 663.50p 1189999
01/07/2013 679.00p 697.00p 670.00p 695.00p 1065432
28/06/2013 677.50p 680.00p 667.00p 673.50p 932502
27/06/2013 662.00p 677.00p 657.00p 674.50p 508515
26/06/2013 641.00p 663.00p 639.50p 661.00p 763109
25/06/2013 644.00p 645.24p 631.00p 639.50p 1201145
24/06/2013 658.00p 661.00p 640.00p 640.00p 785630
21/06/2013 664.50p 677.50p 659.50p 659.50p 1316328
20/06/2013 660.00p 668.00p 645.00p 663.00p 1417912
19/06/2013 664.00p 673.50p 659.50p 669.50p 1126596
18/06/2013 652.00p 668.50p 652.00p 662.50p 803077
17/06/2013 647.00p 658.00p 645.00p 654.00p 402771
14/06/2013 641.00p 648.73p 639.00p 645.00p 634157
13/06/2013 625.50p 641.00p 620.00p 639.00p 522438
12/06/2013 635.00p 642.00p 631.50p 633.00p 600604
11/06/2013 638.50p 642.50p 629.50p 638.00p 721166
10/06/2013 636.00p 649.00p 632.00p 641.00p 924197
07/06/2013 621.50p 642.00p 619.00p 635.00p 1945906
06/06/2013 616.00p 622.50p 614.50p 618.00p 1187641
05/06/2013 618.00p 622.76p 607.28p 615.00p 1140986
04/06/2013 612.50p 627.00p 608.50p 621.00p 1269117
03/06/2013 610.50p 618.63p 599.06p 609.50p 1616566
31/05/2013 622.00p 625.50p 610.50p 613.00p 1567057
30/05/2013 628.50p 636.50p 620.50p 622.00p 1167479
29/05/2013 640.50p 643.00p 629.00p 630.50p 1079009
28/05/2013 654.50p 663.50p 642.00p 643.00p 1182281
24/05/2013 663.00p 671.00p 648.00p 649.50p 1246197
23/05/2013 675.00p 682.00p 665.50p 672.50p 948941
22/05/2013 697.50p 697.50p 681.00p 683.00p 1143054
21/05/2013 679.50p 713.00p 679.50p 698.50p 2049705
20/05/2013 664.50p 674.50p 661.50p 666.00p 728510
17/05/2013 671.00p 671.50p 662.00p 662.00p 714220
16/05/2013 667.00p 682.00p 664.50p 672.00p 817837
15/05/2013 681.50p 686.00p 665.50p 670.00p 985391
14/05/2013 700.00p 702.19p 690.00p 700.00p 1029253
13/05/2013 714.50p 714.50p 694.50p 700.00p 645526
10/05/2013 671.00p 718.50p 670.00p 714.00p 1462508
09/05/2013 662.50p 679.00p 654.93p 670.00p 648853
08/05/2013 681.50p 687.50p 659.00p 661.50p 1498784
07/05/2013 688.50p 693.00p 679.00p 680.00p 1367209
03/05/2013 694.00p 700.00p 682.00p 685.00p 1055101
02/05/2013 726.50p 726.50p 667.71p 691.00p 2323634
01/05/2013 725.00p 749.00p 722.50p 749.00p 429277
30/04/2013 731.50p 737.00p 714.50p 722.50p 881556
29/04/2013 726.50p 731.00p 720.50p 728.00p 596255
26/04/2013 720.50p 725.00p 714.00p 725.00p 477323
25/04/2013 716.50p 725.50p 713.00p 724.50p 451164
24/04/2013 715.00p 720.00p 701.50p 714.00p 588691
23/04/2013 695.50p 716.50p 691.50p 716.50p 681044
22/04/2013 693.00p 699.50p 687.00p 697.00p 452149
19/04/2013 693.50p 694.00p 682.00p 689.00p 493199
18/04/2013 687.50p 691.50p 683.00p 688.50p 571063
17/04/2013 684.50p 690.50p 678.00p 687.50p 632675
16/04/2013 686.00p 687.00p 670.50p 680.00p 493826
15/04/2013 689.50p 690.00p 680.00p 687.00p 422605
12/04/2013 690.00p 694.00p 686.00p 688.50p 502324
11/04/2013 686.00p 691.00p 679.00p 687.50p 505848
10/04/2013 679.00p 685.00p 673.00p 683.50p 889938
09/04/2013 677.00p 685.00p 671.50p 673.50p 783711
08/04/2013 672.50p 679.50p 669.00p 677.00p 514900
05/04/2013 693.50p 693.50p 666.00p 669.00p 615471
04/04/2013 705.00p 706.50p 692.00p 692.00p 529178
03/04/2013 703.50p 710.50p 699.50p 701.50p 631767
02/04/2013 703.00p 712.00p 699.00p 710.50p 521864
28/03/2013 677.50p 702.50p 676.00p 702.50p 687826
27/03/2013 690.50p 690.50p 672.00p 678.00p 653057
26/03/2013 701.00p 701.00p 686.00p 687.00p 934238
25/03/2013 695.50p 709.50p 691.50p 695.00p 664310
22/03/2013 685.50p 691.85p 675.08p 689.50p 538577
21/03/2013 689.50p 697.00p 681.00p 685.50p 890109
20/03/2013 704.50p 706.00p 685.50p 689.00p 721675
19/03/2013 688.50p 709.00p 688.00p 700.00p 1025927
18/03/2013 676.50p 687.50p 676.22p 687.50p 603195
15/03/2013 695.00p 696.00p 681.50p 686.00p 1116435
14/03/2013 684.50p 697.50p 682.00p 696.00p 904591
13/03/2013 679.50p 683.00p 671.00p 683.00p 783219
12/03/2013 668.00p 677.00p 664.50p 674.00p 1138938
11/03/2013 651.00p 667.00p 650.50p 665.00p 606657
08/03/2013 653.50p 665.50p 647.00p 650.50p 767654
07/03/2013 669.00p 669.00p 617.58p 645.00p 1281672
06/03/2013 666.00p 672.50p 662.50p 665.50p 530962
05/03/2013 653.50p 663.00p 652.50p 660.00p 517935
04/03/2013 649.00p 655.00p 646.55p 650.00p 382591
01/03/2013 650.00p 661.50p 621.28p 649.00p 504623
28/02/2013 653.00p 655.00p 647.50p 651.50p 906808
27/02/2013 648.50p 652.00p 644.00p 650.00p 450943
26/02/2013 632.50p 646.00p 630.20p 646.00p 595209
25/02/2013 658.50p 661.00p 639.00p 644.50p 763258
22/02/2013 655.50p 666.50p 650.02p 657.50p 505411
21/02/2013 663.50p 667.00p 646.05p 652.50p 678366
20/02/2013 663.50p 669.00p 658.50p 667.00p 357895
19/02/2013 660.00p 671.50p 656.00p 663.50p 520952
18/02/2013 666.00p 668.50p 653.00p 660.00p 468519
15/02/2013 648.50p 671.50p 646.50p 661.00p 532198
14/02/2013 650.50p 653.00p 646.00p 649.00p 395521
13/02/2013 658.50p 660.50p 649.50p 652.00p 676168
12/02/2013 646.00p 656.50p 641.00p 654.00p 664398
11/02/2013 653.50p 656.05p 646.00p 646.00p 498185
08/02/2013 647.50p 655.00p 646.00p 651.50p 560762
07/02/2013 655.00p 655.00p 645.00p 645.50p 788677
06/02/2013 660.00p 661.61p 650.50p 654.00p 543661
05/02/2013 651.50p 661.00p 644.50p 661.00p 536510
04/02/2013 657.00p 659.47p 652.00p 655.00p 620814
01/02/2013 646.50p 657.50p 645.38p 657.50p 712780
31/01/2013 647.50p 648.50p 638.50p 645.00p 868718
30/01/2013 635.00p 649.00p 634.48p 646.50p 973323
29/01/2013 630.00p 639.00p 628.00p 635.00p 710566
28/01/2013 627.50p 636.00p 625.00p 631.50p 748590
25/01/2013 609.00p 626.50p 608.86p 625.00p 529081
24/01/2013 603.00p 610.50p 599.50p 610.00p 777990
23/01/2013 614.50p 616.00p 602.00p 603.50p 772749
22/01/2013 618.50p 622.50p 614.50p 614.50p 652442
21/01/2013 615.50p 620.00p 614.00p 620.00p 349269
18/01/2013 615.50p 618.50p 611.00p 617.00p 551684
17/01/2013 613.50p 620.00p 607.50p 613.50p 848869
16/01/2013 615.00p 615.50p 609.50p 613.50p 510843
15/01/2013 616.50p 619.50p 605.50p 614.00p 958728
14/01/2013 620.50p 631.50p 617.00p 617.50p 528410
11/01/2013 625.00p 626.50p 617.50p 620.00p 895366
10/01/2013 622.50p 632.50p 621.50p 625.00p 1045281
09/01/2013 613.00p 622.00p 608.50p 622.00p 765339
08/01/2013 611.00p 614.50p 606.50p 610.50p 639386
07/01/2013 608.50p 620.00p 607.00p 611.00p 899160
04/01/2013 613.00p 613.00p 599.00p 607.50p 452055
03/01/2013 613.50p 614.50p 604.00p 613.00p 574375
02/01/2013 590.00p 613.06p 590.00p 613.00p 649291
31/12/2012 586.50p 588.00p 579.00p 584.50p 144584
28/12/2012 593.00p 597.05p 583.50p 587.00p 222882
27/12/2012 592.50p 595.50p 589.00p 593.00p 455844
24/12/2012 584.50p 594.50p 584.00p 594.00p 304058
21/12/2012 592.50p 596.50p 583.50p 584.50p 1635326
20/12/2012 594.50p 597.00p 592.50p 593.00p 711437
19/12/2012 593.50p 601.00p 591.00p 596.00p 951096
18/12/2012 601.50p 602.50p 592.00p 593.00p 905172
17/12/2012 596.50p 602.00p 596.50p 600.00p 690779
14/12/2012 606.00p 607.00p 599.50p 601.50p 337912
13/12/2012 603.50p 609.00p 602.50p 605.50p 619258
12/12/2012 601.50p 605.00p 599.00p 603.00p 547247
11/12/2012 599.50p 603.50p 599.00p 601.00p 418668
10/12/2012 600.50p 602.50p 597.50p 600.00p 553738
07/12/2012 600.50p 602.50p 597.00p 600.00p 496646
06/12/2012 600.00p 605.00p 594.50p 601.00p 811115
05/12/2012 591.50p 600.50p 591.00p 597.00p 1213373
04/12/2012 588.00p 601.50p 586.00p 589.00p 727451
03/12/2012 590.50p 598.00p 585.50p 589.50p 583899
30/11/2012 588.00p 593.00p 584.03p 587.50p 466750
29/11/2012 578.00p 590.00p 578.00p 589.50p 434138
28/11/2012 575.00p 576.40p 569.00p 575.50p 498273
27/11/2012 576.50p 577.06p 567.50p 577.00p 699467
26/11/2012 578.50p 579.38p 567.50p 574.00p 756787
23/11/2012 577.00p 581.00p 572.50p 580.50p 266485
22/11/2012 577.50p 582.00p 574.00p 575.00p 298034
21/11/2012 569.50p 578.00p 560.00p 577.00p 592854
20/11/2012 562.50p 575.50p 562.50p 570.50p 734595
19/11/2012 563.50p 568.00p 554.00p 563.50p 513779
16/11/2012 561.50p 567.00p 556.00p 560.00p 770479
15/11/2012 552.00p 563.50p 551.00p 562.00p 764305
14/11/2012 546.00p 559.00p 544.00p 555.50p 895922
13/11/2012 542.50p 547.50p 538.00p 546.50p 726828
12/11/2012 550.00p 550.50p 544.00p 546.00p 383980
09/11/2012 542.50p 550.00p 540.00p 548.00p 929371
08/11/2012 552.00p 552.00p 534.50p 542.50p 1536935
07/11/2012 569.50p 572.00p 545.50p 546.00p 1326097
06/11/2012 562.50p 574.00p 560.50p 572.50p 929454
05/11/2012 571.00p 580.05p 550.00p 560.00p 1240549
02/11/2012 588.00p 588.00p 577.00p 578.50p 1081905
01/11/2012 568.00p 592.00p 568.00p 587.50p 918817
31/10/2012 565.00p 579.00p 565.00p 566.50p 1021036
30/10/2012 561.00p 568.00p 561.00p 565.50p 488312
29/10/2012 556.50p 568.50p 553.64p 561.00p 753270
26/10/2012 560.00p 561.50p 555.50p 557.00p 588635
25/10/2012 568.50p 572.00p 560.50p 562.00p 797508
24/10/2012 570.50p 572.50p 561.50p 568.00p 493985

*Close Price adjusted for both dividends and splits