Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/12/2019 546.00p 544.40p 544.40p 544.40p 0
03/12/2019 546.00p 550.00p 539.80p 544.40p 33879224
02/12/2019 546.00p 546.20p 539.60p 540.20p 6652484
29/11/2019 546.80p 548.20p 543.20p 543.20p 4006308
28/11/2019 546.60p 547.40p 542.80p 545.00p 1335308
27/11/2019 547.40p 548.60p 544.20p 546.60p 3242491
26/11/2019 546.00p 548.40p 546.00p 546.40p 4988318
25/11/2019 553.20p 553.20p 544.80p 545.40p 3801825
22/11/2019 543.00p 550.00p 543.00p 550.00p 3710265
21/11/2019 547.40p 548.00p 542.80p 545.80p 9994486
20/11/2019 542.20p 558.40p 542.20p 550.60p 2797053
19/11/2019 545.40p 560.63p 545.40p 556.00p 3091109
18/11/2019 548.20p 561.00p 547.60p 558.40p 630860
15/11/2019 569.00p 569.00p 558.80p 561.60p 601747
14/11/2019 565.00p 565.00p 557.08p 562.80p 1032118
13/11/2019 559.20p 563.40p 557.60p 563.00p 707729
12/11/2019 554.80p 564.00p 554.80p 561.80p 418886
11/11/2019 551.80p 563.40p 550.97p 558.60p 606000
08/11/2019 544.00p 566.80p 544.00p 562.60p 1857225
07/11/2019 555.60p 560.00p 552.80p 558.00p 2043172
06/11/2019 557.40p 557.80p 551.20p 555.60p 4889380
05/11/2019 538.40p 562.00p 538.40p 558.00p 15982078
04/11/2019 552.00p 552.60p 548.20p 552.40p 2470556
01/11/2019 544.00p 552.20p 544.00p 550.00p 1358158
31/10/2019 549.00p 553.40p 547.60p 550.20p 2222069
30/10/2019 551.60p 552.00p 549.60p 552.00p 2449950
29/10/2019 555.80p 557.40p 551.60p 552.00p 841648
28/10/2019 554.80p 559.20p 552.00p 555.20p 463287
25/10/2019 565.00p 565.00p 550.40p 556.20p 852323
24/10/2019 554.60p 556.80p 550.80p 556.80p 631654
23/10/2019 560.00p 560.00p 551.60p 554.40p 592360
22/10/2019 564.00p 564.00p 550.00p 550.80p 1839013
21/10/2019 549.40p 555.00p 546.80p 551.60p 958840
18/10/2019 552.80p 556.20p 552.20p 555.80p 1051951
17/10/2019 570.00p 570.00p 551.00p 553.60p 1125270
16/10/2019 557.40p 562.40p 553.80p 557.60p 1059371
15/10/2019 566.00p 568.80p 557.00p 557.00p 1818289
14/10/2019 548.00p 570.40p 548.00p 570.40p 958076
11/10/2019 575.00p 577.80p 562.60p 564.20p 2084432
10/10/2019 581.00p 585.00p 580.20p 582.60p 788091
09/10/2019 583.00p 586.60p 580.40p 584.00p 775096
08/10/2019 582.60p 586.80p 580.40p 583.00p 869516
07/10/2019 581.00p 588.80p 579.80p 580.60p 832939
04/10/2019 575.80p 582.00p 575.80p 581.00p 858182
03/10/2019 583.00p 583.00p 574.20p 574.60p 1847268
02/10/2019 575.40p 591.60p 575.40p 580.00p 3377821
01/10/2019 587.00p 589.20p 584.00p 587.00p 3687265
30/09/2019 596.00p 596.00p 583.00p 584.80p 2076046
27/09/2019 591.60p 592.20p 588.00p 591.00p 2277179
26/09/2019 575.60p 588.00p 575.60p 586.20p 1565577
25/09/2019 579.80p 582.00p 577.00p 580.00p 1172315
24/09/2019 574.20p 582.20p 574.20p 579.80p 2236513
23/09/2019 585.00p 585.00p 579.00p 582.00p 1148884
20/09/2019 581.20p 582.40p 577.20p 579.60p 3270476
19/09/2019 585.00p 586.80p 581.40p 581.60p 2168408
18/09/2019 580.00p 586.40p 580.00p 585.00p 1053274
17/09/2019 580.00p 586.00p 580.00p 584.60p 633119
16/09/2019 588.00p 588.00p 576.40p 585.60p 1328582
13/09/2019 585.20p 590.00p 584.80p 586.20p 1500728
12/09/2019 587.20p 592.20p 587.00p 591.20p 1379301
11/09/2019 588.00p 588.60p 584.23p 586.40p 2058616
10/09/2019 589.20p 589.20p 584.20p 587.20p 2249136
09/09/2019 594.40p 594.40p 580.80p 589.00p 1913253
06/09/2019 590.00p 591.00p 581.80p 583.40p 1861578
05/09/2019 597.20p 603.60p 588.60p 591.20p 3194341
04/09/2019 617.20p 617.20p 601.60p 607.00p 1695466
03/09/2019 601.20p 611.40p 601.20p 608.20p 1856218
02/09/2019 595.00p 612.60p 587.02p 607.40p 1579250
30/08/2019 600.00p 604.80p 589.60p 604.00p 4948554
29/08/2019 590.00p 597.60p 588.80p 594.80p 3708530
28/08/2019 587.80p 591.49p 584.28p 589.00p 2933740
27/08/2019 584.00p 587.00p 581.20p 587.00p 7084982
23/08/2019 585.20p 586.01p 578.00p 582.40p 10962187
22/08/2019 581.60p 581.80p 575.00p 580.00p 3440615
21/08/2019 576.80p 588.40p 576.80p 579.80p 1044788
20/08/2019 585.80p 585.80p 577.20p 578.20p 2746252
19/08/2019 578.80p 585.80p 575.14p 579.00p 3697791
16/08/2019 579.00p 579.80p 574.40p 574.80p 867260
15/08/2019 581.00p 581.00p 573.20p 574.00p 1462295
14/08/2019 579.60p 583.20p 575.20p 576.20p 3818898
13/08/2019 585.00p 585.00p 574.80p 578.00p 4237406
12/08/2019 585.00p 585.00p 576.80p 577.60p 1721971
09/08/2019 578.60p 580.80p 575.00p 578.00p 1210166
08/08/2019 578.80p 578.80p 573.20p 575.00p 1546606
07/08/2019 576.00p 578.58p 573.00p 575.00p 2257972
06/08/2019 573.40p 575.60p 569.40p 572.60p 1978000
05/08/2019 574.60p 581.60p 572.53p 575.00p 1063886
02/08/2019 576.40p 579.80p 574.60p 578.40p 1538491
01/08/2019 586.00p 586.00p 574.20p 574.20p 2633901
31/07/2019 574.60p 576.00p 571.20p 572.60p 1303953
30/07/2019 570.00p 577.20p 570.00p 574.60p 1337760
29/07/2019 563.00p 571.20p 555.68p 571.00p 1583657
26/07/2019 560.00p 563.80p 556.00p 563.60p 1308022
25/07/2019 559.00p 559.60p 554.40p 558.40p 2295602
24/07/2019 556.20p 559.40p 555.60p 558.80p 1192277
23/07/2019 558.00p 558.00p 551.80p 556.20p 4031251
22/07/2019 557.00p 563.40p 557.00p 562.40p 793799
19/07/2019 559.00p 560.80p 549.20p 560.80p 1359308
18/07/2019 556.40p 562.60p 552.93p 561.60p 1005244
17/07/2019 561.60p 564.60p 560.82p 563.40p 722030
16/07/2019 562.00p 563.20p 557.00p 563.20p 3622483
15/07/2019 560.00p 571.80p 555.00p 560.20p 614175
12/07/2019 560.60p 560.60p 556.00p 559.60p 2763134
11/07/2019 558.80p 561.40p 556.40p 558.40p 1727166
10/07/2019 558.60p 564.72p 558.00p 561.40p 3206630
09/07/2019 556.80p 559.60p 556.60p 559.40p 2636204
08/07/2019 552.20p 556.40p 552.20p 554.40p 1070372
05/07/2019 554.00p 556.20p 551.60p 554.40p 611853
04/07/2019 555.00p 555.00p 551.20p 552.40p 564636
03/07/2019 552.00p 554.20p 550.40p 553.00p 1101192
02/07/2019 552.00p 552.00p 548.20p 552.00p 917174
01/07/2019 548.00p 550.40p 544.20p 550.00p 2045415
28/06/2019 543.00p 547.60p 543.00p 544.60p 1547079
27/06/2019 543.00p 547.60p 542.80p 547.60p 1558779
26/06/2019 548.00p 548.00p 544.20p 546.40p 1244634
25/06/2019 541.00p 545.40p 540.20p 545.40p 757053
24/06/2019 541.60p 546.60p 541.40p 542.40p 1279291
21/06/2019 543.00p 548.60p 543.00p 544.80p 3933596
20/06/2019 553.00p 553.00p 542.00p 544.00p 1571982
19/06/2019 550.60p 553.80p 547.40p 547.60p 1870487
18/06/2019 550.00p 553.60p 548.00p 553.60p 2770188
17/06/2019 546.80p 549.80p 545.20p 549.40p 976674
14/06/2019 543.80p 546.40p 542.40p 546.40p 1936739
13/06/2019 540.40p 545.60p 540.40p 543.40p 1345660
12/06/2019 542.80p 543.00p 541.00p 542.20p 1739071
11/06/2019 545.00p 545.00p 539.40p 542.40p 2480406
10/06/2019 542.60p 543.80p 540.00p 540.00p 7004490
07/06/2019 541.00p 544.60p 538.80p 541.00p 2724795
06/06/2019 541.20p 545.40p 540.20p 541.60p 1750942
05/06/2019 542.00p 544.80p 541.80p 542.60p 2354531
04/06/2019 543.60p 548.20p 542.40p 544.60p 1735939
03/06/2019 545.40p 547.20p 542.20p 547.20p 2217875
31/05/2019 547.80p 549.00p 545.00p 546.20p 3569049
30/05/2019 544.00p 549.12p 544.00p 548.00p 4317872
29/05/2019 545.20p 548.60p 545.20p 547.60p 3135165
28/05/2019 542.40p 547.60p 542.40p 547.00p 1831646
24/05/2019 548.60p 548.60p 543.20p 544.80p 2570273
23/05/2019 543.00p 548.60p 543.00p 546.00p 1907134
22/05/2019 538.00p 546.40p 538.00p 545.60p 2968097
21/05/2019 539.40p 542.60p 537.29p 541.00p 3053157
20/05/2019 536.20p 539.60p 536.20p 539.00p 3303742
17/05/2019 537.20p 540.00p 535.00p 537.80p 7554150
16/05/2019 536.00p 539.80p 534.02p 536.00p 3421848
15/05/2019 533.00p 538.60p 530.63p 535.40p 8972295
14/05/2019 532.40p 534.20p 531.26p 532.80p 4829548
13/05/2019 535.00p 536.20p 530.80p 532.40p 3394773
10/05/2019 530.80p 540.80p 529.00p 536.00p 6479994
09/05/2019 530.00p 533.60p 524.60p 530.00p 12075159
08/05/2019 530.20p 533.20p 528.00p 529.40p 10561500
07/05/2019 533.40p 536.80p 525.80p 531.80p 7477686
03/05/2019 537.80p 544.00p 533.60p 535.00p 2775510
02/05/2019 543.20p 543.20p 532.40p 535.60p 2711503
01/05/2019 543.40p 545.50p 538.31p 541.20p 2096928
30/04/2019 547.60p 548.80p 537.60p 545.20p 2672239
29/04/2019 546.20p 548.00p 540.70p 545.60p 2735385
26/04/2019 542.00p 552.60p 538.20p 546.20p 3394980
25/04/2019 540.60p 544.00p 537.20p 542.00p 4619435
24/04/2019 539.00p 542.20p 537.64p 541.40p 1217387
23/04/2019 536.80p 541.40p 535.40p 539.80p 1741648
18/04/2019 537.40p 541.20p 533.80p 536.60p 2918007
17/04/2019 548.80p 550.20p 544.40p 546.20p 1094291
16/04/2019 542.80p 548.20p 541.80p 547.00p 1612661
15/04/2019 541.80p 545.00p 540.80p 545.00p 1310355
12/04/2019 543.40p 545.07p 541.40p 543.00p 2047590
11/04/2019 547.20p 547.20p 540.60p 543.00p 1536991
10/04/2019 538.60p 543.20p 531.65p 543.20p 1703519
09/04/2019 542.40p 544.40p 541.40p 541.80p 4329905
08/04/2019 536.20p 546.81p 536.20p 543.40p 2572311
05/04/2019 538.00p 548.60p 538.00p 546.40p 5117841
04/04/2019 540.00p 547.00p 539.80p 547.00p 5342795
03/04/2019 541.40p 545.20p 540.80p 541.80p 7999041
02/04/2019 547.00p 551.60p 544.00p 548.20p 5349774
01/04/2019 552.40p 553.00p 543.60p 547.00p 2268082
29/03/2019 545.60p 555.00p 545.60p 555.00p 2975891
28/03/2019 549.00p 551.40p 546.25p 550.00p 2829214
27/03/2019 547.00p 552.10p 547.00p 549.00p 3347692
26/03/2019 551.00p 555.00p 549.60p 552.40p 6388993
25/03/2019 541.00p 555.00p 535.00p 555.00p 22447558
22/03/2019 507.00p 512.60p 504.00p 506.20p 3155053
21/03/2019 504.00p 513.00p 498.10p 510.00p 10802456
20/03/2019 510.00p 516.80p 495.30p 495.30p 22710008
19/03/2019 426.50p 441.71p 419.10p 437.80p 3687571
18/03/2019 443.70p 452.60p 429.10p 431.00p 3083582
15/03/2019 443.70p 447.10p 438.80p 447.10p 6609301
14/03/2019 440.00p 446.30p 438.40p 444.50p 2872308
13/03/2019 440.50p 446.20p 433.90p 441.60p 2793791
12/03/2019 451.40p 454.90p 439.34p 442.00p 3159687
11/03/2019 437.80p 460.00p 437.80p 453.40p 3829520
08/03/2019 426.60p 439.10p 421.20p 439.10p 5734027
07/03/2019 414.20p 431.40p 393.10p 431.40p 7034855
06/03/2019 404.20p 410.20p 381.20p 399.30p 5210772
05/03/2019 410.60p 419.10p 399.00p 399.90p 2558069
04/03/2019 412.20p 418.10p 404.50p 415.30p 2164554
01/03/2019 400.40p 418.40p 387.46p 408.50p 2617704
28/02/2019 375.30p 414.20p 371.50p 399.80p 4195144
27/02/2019 381.20p 381.70p 373.90p 377.10p 1128911
26/02/2019 395.20p 396.70p 382.20p 383.30p 1298736
25/02/2019 387.30p 401.00p 387.30p 398.90p 1324386
22/02/2019 399.00p 403.00p 392.70p 393.30p 4729157
21/02/2019 407.70p 407.70p 395.00p 400.40p 1830633

*Close Price adjusted for both dividends and splits