Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/10/2012 570.50p 576.25p 563.50p 566.50p 1003490
22/10/2012 575.50p 579.50p 567.00p 569.50p 1095045
19/10/2012 571.50p 582.50p 571.00p 574.50p 751368
18/10/2012 579.00p 579.50p 571.00p 574.00p 1018756
17/10/2012 573.50p 585.50p 569.00p 578.00p 949327
16/10/2012 571.00p 575.00p 567.00p 573.00p 961099
15/10/2012 570.00p 573.00p 564.50p 567.50p 868377
12/10/2012 568.00p 577.50p 562.00p 572.00p 994695
11/10/2012 565.50p 585.00p 564.50p 569.00p 735263
10/10/2012 571.50p 581.81p 566.00p 566.00p 809346
09/10/2012 584.50p 586.00p 559.25p 572.00p 1010778
08/10/2012 585.00p 589.50p 578.00p 581.50p 1218123
05/10/2012 582.50p 593.00p 581.50p 588.00p 624308
04/10/2012 573.00p 588.00p 569.00p 580.50p 1106713
03/10/2012 582.00p 582.50p 566.00p 570.00p 1227345
02/10/2012 582.00p 591.50p 569.34p 585.00p 1036956
01/10/2012 593.00p 599.00p 590.50p 594.00p 738129
28/09/2012 606.00p 606.50p 587.00p 590.00p 1077566
27/09/2012 598.00p 604.50p 594.00p 601.50p 984823
26/09/2012 598.50p 598.50p 590.00p 596.00p 681227
25/09/2012 581.50p 610.50p 578.00p 602.00p 1304078
24/09/2012 587.50p 588.50p 578.50p 583.50p 753183
21/09/2012 589.50p 593.50p 584.00p 589.00p 1755298
20/09/2012 588.50p 588.50p 579.00p 585.50p 884304
19/09/2012 584.00p 595.00p 576.00p 590.00p 1197616
18/09/2012 589.00p 589.00p 579.05p 581.00p 902268
17/09/2012 590.00p 601.50p 573.50p 591.00p 1281134
14/09/2012 587.50p 613.14p 583.50p 594.00p 1605252
13/09/2012 580.50p 584.50p 572.50p 577.00p 1018660
12/09/2012 583.00p 591.00p 576.00p 577.50p 1203144
11/09/2012 592.00p 596.00p 578.00p 581.00p 1192856
10/09/2012 594.50p 598.00p 586.00p 589.00p 1025831
07/09/2012 598.50p 607.00p 592.00p 595.00p 1088605
06/09/2012 589.00p 600.00p 581.00p 596.50p 1182568
05/09/2012 574.00p 586.00p 570.23p 586.00p 1374047
04/09/2012 578.00p 578.50p 571.00p 574.00p 513217
03/09/2012 572.50p 577.50p 570.30p 577.00p 310876
31/08/2012 568.50p 579.50p 567.00p 572.50p 752005
30/08/2012 569.00p 574.00p 565.00p 568.00p 674827
29/08/2012 571.00p 573.00p 565.00p 568.00p 576688
28/08/2012 571.50p 575.00p 563.50p 569.50p 588893
24/08/2012 561.50p 575.00p 561.50p 574.00p 956422
23/08/2012 577.00p 577.00p 562.00p 563.50p 700242
22/08/2012 574.50p 574.50p 564.00p 573.00p 1200227
21/08/2012 573.00p 576.00p 567.50p 573.50p 570137
20/08/2012 560.50p 574.00p 555.73p 568.50p 1147930
17/08/2012 552.00p 561.00p 552.00p 559.00p 575091
16/08/2012 562.00p 562.00p 550.50p 551.00p 1375780
15/08/2012 558.50p 561.50p 547.83p 560.00p 600399
14/08/2012 555.00p 563.00p 552.75p 561.00p 942759
13/08/2012 560.00p 560.00p 551.50p 552.50p 837968
10/08/2012 564.50p 565.00p 553.50p 559.50p 1683253
09/08/2012 556.50p 557.00p 543.00p 554.00p 1205945
08/08/2012 551.50p 556.50p 542.00p 555.50p 1206430
07/08/2012 555.50p 561.00p 546.50p 551.50p 1924512
06/08/2012 532.50p 562.50p 529.50p 554.50p 1978731
03/08/2012 519.50p 552.50p 514.06p 537.00p 4277039
02/08/2012 501.50p 502.00p 484.30p 484.30p 1379983
01/08/2012 492.30p 501.00p 489.40p 500.00p 840183
31/07/2012 494.40p 499.40p 488.70p 491.60p 1260520
30/07/2012 497.50p 497.60p 487.90p 490.30p 813193
27/07/2012 487.50p 495.60p 485.50p 493.80p 1004098
26/07/2012 472.30p 485.30p 470.20p 484.00p 811383
25/07/2012 468.60p 472.30p 467.30p 471.00p 767033
24/07/2012 474.70p 476.80p 468.40p 468.90p 712170
23/07/2012 470.20p 478.40p 469.00p 474.00p 847677
20/07/2012 490.80p 491.67p 478.00p 481.30p 946284
19/07/2012 483.60p 494.60p 482.10p 491.90p 1414980
18/07/2012 474.40p 481.90p 470.70p 481.90p 1266933
17/07/2012 479.70p 483.81p 469.10p 472.00p 1255520
16/07/2012 478.50p 485.90p 477.30p 478.10p 1257870
13/07/2012 482.90p 484.10p 477.40p 478.40p 1180810
12/07/2012 483.30p 486.30p 478.50p 480.50p 910229
11/07/2012 483.00p 486.10p 480.50p 485.40p 1039148
10/07/2012 481.30p 486.90p 479.30p 483.00p 1570104
09/07/2012 482.00p 482.00p 478.00p 479.00p 1293650
06/07/2012 487.40p 488.60p 481.40p 481.90p 1199536
05/07/2012 491.60p 492.50p 486.60p 490.00p 1073254
04/07/2012 497.70p 497.70p 488.70p 491.70p 1168034
03/07/2012 494.30p 495.90p 489.00p 495.40p 1045342
02/07/2012 492.30p 500.50p 489.10p 492.50p 1219355
29/06/2012 492.10p 501.50p 477.47p 491.50p 1260647
28/06/2012 475.50p 481.40p 469.38p 481.40p 1390609
27/06/2012 469.50p 476.80p 468.60p 475.50p 974150
26/06/2012 471.60p 474.00p 463.70p 468.80p 1971251
25/06/2012 477.20p 478.60p 469.00p 472.00p 1148893
22/06/2012 471.20p 480.60p 468.75p 479.10p 1255947
21/06/2012 477.80p 479.30p 472.88p 473.00p 2023452
20/06/2012 486.80p 490.07p 477.90p 480.20p 1429856
19/06/2012 475.10p 488.90p 473.40p 488.70p 1535439
18/06/2012 477.50p 482.10p 471.20p 474.20p 1080140
15/06/2012 474.50p 483.20p 473.10p 476.30p 2548500
14/06/2012 467.80p 475.30p 466.00p 475.10p 2445269
13/06/2012 465.90p 470.50p 463.50p 469.20p 2280021
12/06/2012 458.60p 465.10p 456.90p 463.50p 2443022
11/06/2012 472.00p 479.00p 458.40p 459.80p 2698526
08/06/2012 457.70p 466.40p 453.50p 466.10p 2064028
07/06/2012 450.40p 466.30p 446.40p 462.00p 2703910
06/06/2012 439.20p 451.30p 435.00p 449.10p 4287094
01/06/2012 433.30p 440.30p 426.50p 436.00p 2868617
31/05/2012 420.90p 430.50p 418.90p 429.70p 3324077
30/05/2012 416.50p 423.30p 411.50p 419.10p 3156557
29/05/2012 411.50p 420.60p 408.80p 417.70p 2166569
28/05/2012 407.90p 421.80p 407.90p 409.40p 1202198
25/05/2012 396.90p 401.91p 395.50p 400.50p 1404368
24/05/2012 397.60p 400.40p 392.80p 397.00p 1697750
23/05/2012 400.90p 401.00p 394.60p 394.90p 1847326
22/05/2012 400.00p 405.10p 398.00p 404.40p 1371018
21/05/2012 388.90p 401.24p 388.80p 395.70p 1177052
18/05/2012 395.00p 396.50p 388.90p 390.80p 1576866
17/05/2012 402.50p 405.75p 396.30p 399.00p 989575
16/05/2012 407.00p 409.10p 401.90p 404.00p 2020129
15/05/2012 438.00p 438.20p 421.00p 421.40p 2220729
14/05/2012 445.00p 445.00p 434.80p 435.80p 1043236
11/05/2012 454.60p 455.90p 444.80p 447.20p 1894934
10/05/2012 470.30p 472.10p 455.00p 458.20p 2623606
09/05/2012 459.50p 472.10p 452.90p 468.50p 2455235
08/05/2012 472.80p 474.90p 451.00p 454.50p 2341006
04/05/2012 457.40p 459.90p 451.20p 452.50p 1298936
03/05/2012 444.90p 460.70p 443.10p 457.80p 1556599
02/05/2012 445.00p 445.00p 437.40p 442.10p 1076389
01/05/2012 442.50p 443.80p 437.50p 441.80p 598594
30/04/2012 445.80p 468.90p 439.80p 439.80p 1263498
27/04/2012 439.70p 446.00p 435.40p 443.50p 1863713
26/04/2012 434.40p 441.00p 433.20p 441.00p 1792976
25/04/2012 433.20p 437.90p 431.30p 434.40p 915831
24/04/2012 432.90p 436.80p 427.50p 431.50p 1107629
23/04/2012 435.30p 437.60p 425.90p 431.30p 1040206
20/04/2012 423.30p 449.30p 421.80p 440.40p 3372068
19/04/2012 431.00p 432.30p 421.10p 421.70p 1074677
18/04/2012 432.50p 434.10p 422.30p 427.40p 1297795
17/04/2012 422.70p 433.80p 420.50p 431.50p 1502696
16/04/2012 422.60p 427.40p 420.00p 421.70p 1260352
13/04/2012 430.80p 432.83p 420.60p 422.20p 1121521
12/04/2012 425.20p 433.60p 422.20p 430.30p 2699030
11/04/2012 432.80p 438.60p 422.80p 425.20p 3145932
10/04/2012 436.50p 443.30p 432.80p 432.80p 1495514
05/04/2012 448.00p 448.00p 429.20p 437.60p 2440795
04/04/2012 464.90p 464.90p 445.60p 446.20p 1360205
03/04/2012 462.50p 470.50p 458.00p 465.20p 1969483
02/04/2012 462.50p 464.20p 455.80p 460.30p 1266370
30/03/2012 457.10p 464.50p 455.60p 460.30p 1897183
29/03/2012 458.80p 460.11p 451.90p 454.40p 1023234
28/03/2012 459.20p 463.80p 457.40p 459.30p 1585379
27/03/2012 474.50p 477.30p 458.80p 460.00p 1864754
26/03/2012 472.10p 474.60p 469.00p 471.80p 1093204
23/03/2012 460.30p 473.30p 460.00p 471.90p 2048776
22/03/2012 471.50p 471.50p 453.90p 460.00p 3169402
21/03/2012 473.00p 474.30p 461.52p 473.80p 3284296
20/03/2012 469.80p 473.70p 463.70p 467.40p 1986611
19/03/2012 473.70p 473.70p 466.80p 472.20p 1529617
16/03/2012 456.90p 473.99p 453.90p 473.80p 3033741
15/03/2012 468.30p 472.80p 451.50p 454.90p 2836569
14/03/2012 469.10p 478.80p 468.60p 470.40p 1773363
13/03/2012 470.00p 476.60p 459.55p 469.40p 2785743
12/03/2012 487.60p 489.20p 475.30p 477.90p 2593409
09/03/2012 489.00p 507.50p 489.00p 489.20p 2816881
08/03/2012 461.70p 494.80p 461.30p 489.70p 4955370
07/03/2012 436.90p 461.30p 431.50p 461.30p 4998015
06/03/2012 459.30p 479.20p 424.50p 433.20p 5151963
05/03/2012 479.00p 481.80p 467.10p 468.10p 1873974
02/03/2012 474.70p 483.00p 472.10p 480.90p 1221202
01/03/2012 477.10p 481.00p 471.70p 475.50p 1212143
29/02/2012 482.00p 484.00p 477.40p 479.60p 1941379
28/02/2012 480.30p 484.00p 478.00p 481.50p 917013
27/02/2012 477.60p 482.30p 474.70p 478.70p 960660
24/02/2012 485.40p 490.00p 475.10p 480.00p 1665647
23/02/2012 475.00p 483.30p 469.10p 483.30p 2163104
22/02/2012 478.40p 480.60p 474.10p 474.30p 1702252
21/02/2012 477.40p 480.20p 473.60p 479.40p 1424135
20/02/2012 478.20p 480.80p 473.10p 477.10p 2042079
17/02/2012 471.30p 486.40p 468.60p 482.60p 2184673
16/02/2012 466.10p 470.10p 462.00p 468.90p 1634801
15/02/2012 434.00p 474.90p 415.20p 469.20p 3372868
14/02/2012 460.70p 467.40p 458.40p 461.90p 1529853
13/02/2012 459.70p 468.40p 457.90p 467.90p 1032474
10/02/2012 465.70p 472.40p 455.90p 458.60p 1566528
09/02/2012 455.30p 477.60p 455.00p 470.10p 3930453
08/02/2012 439.80p 479.80p 439.80p 455.20p 7864767
07/02/2012 425.00p 441.40p 421.93p 437.20p 2554972
06/02/2012 423.00p 425.60p 420.00p 422.00p 1193823
03/02/2012 406.50p 423.20p 405.00p 422.60p 1448042
02/02/2012 404.40p 408.70p 398.80p 406.00p 1729461
01/02/2012 402.00p 403.50p 398.80p 402.00p 2333452
31/01/2012 401.90p 406.10p 398.30p 400.40p 2055958
30/01/2012 398.60p 404.70p 396.20p 398.10p 1766960
27/01/2012 408.30p 409.70p 400.20p 402.00p 1398032
26/01/2012 412.80p 414.80p 406.10p 408.80p 1663795
25/01/2012 411.60p 417.30p 408.30p 412.00p 1788795
24/01/2012 409.10p 411.60p 405.30p 409.50p 1490245
23/01/2012 403.90p 411.80p 401.30p 411.50p 936620
20/01/2012 409.70p 409.70p 402.50p 403.60p 1325800
19/01/2012 407.10p 408.00p 401.10p 406.90p 1854074
18/01/2012 402.80p 408.00p 398.50p 405.10p 1774370
17/01/2012 402.00p 403.30p 396.50p 403.30p 2272571
16/01/2012 419.00p 419.00p 361.68p 397.70p 4607237
13/01/2012 432.10p 432.10p 415.70p 420.00p 1295302
12/01/2012 427.70p 428.70p 422.50p 428.20p 1181337
11/01/2012 424.50p 424.50p 418.50p 421.90p 923433
10/01/2012 426.60p 426.60p 417.40p 424.00p 1300247

*Close Price adjusted for both dividends and splits