Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/03/2011 585.50p 595.00p 582.50p 590.50p 1928720
21/03/2011 578.00p 584.00p 562.50p 584.00p 2458714
18/03/2011 582.00p 586.50p 573.00p 577.00p 2008944
17/03/2011 579.00p 582.89p 573.97p 579.00p 1503105
16/03/2011 576.50p 583.49p 573.00p 575.00p 2713950
15/03/2011 570.50p 578.00p 562.50p 575.50p 2395173
14/03/2011 591.00p 591.00p 577.50p 580.50p 2365903
11/03/2011 589.50p 597.50p 585.61p 590.50p 1299469
10/03/2011 595.50p 597.72p 589.00p 592.00p 2353048
09/03/2011 610.00p 613.50p 595.00p 596.00p 1806714
08/03/2011 598.50p 609.00p 596.00p 607.00p 3452007
07/03/2011 608.00p 619.00p 587.00p 593.00p 12997248
04/03/2011 689.00p 695.50p 676.00p 684.50p 2150729
03/03/2011 677.50p 687.50p 671.50p 685.50p 1506964
02/03/2011 680.50p 693.50p 671.50p 674.50p 1518694
01/03/2011 673.50p 680.50p 672.50p 678.00p 1322703
28/02/2011 668.00p 675.50p 663.50p 670.00p 1572973
25/02/2011 657.50p 672.00p 657.50p 670.00p 1093980
24/02/2011 657.00p 663.50p 652.00p 656.50p 1884047
23/02/2011 665.50p 670.00p 656.00p 660.00p 1451827
22/02/2011 672.00p 675.00p 658.50p 668.50p 2177232
21/02/2011 689.00p 694.04p 675.00p 675.00p 1035703
18/02/2011 684.00p 696.04p 684.00p 692.00p 1464842
17/02/2011 697.00p 701.50p 681.50p 683.50p 1540077
16/02/2011 700.00p 707.00p 699.00p 700.00p 1650098
15/02/2011 713.00p 714.00p 697.00p 699.50p 3049371
14/02/2011 714.00p 724.50p 711.50p 719.50p 1355296
11/02/2011 707.00p 720.00p 705.50p 715.50p 1562433
10/02/2011 710.00p 711.00p 702.00p 710.50p 2136147
09/02/2011 716.00p 723.50p 662.29p 708.50p 9729857
08/02/2011 680.50p 715.00p 680.00p 713.00p 13222167
07/02/2011 690.50p 694.00p 684.50p 688.00p 1234276
04/02/2011 682.50p 690.07p 680.50p 690.00p 1498207
03/02/2011 684.50p 688.50p 681.00p 683.00p 828720
02/02/2011 684.00p 685.50p 673.50p 683.00p 1548071
01/02/2011 681.00p 690.50p 677.00p 679.00p 2121766
31/01/2011 678.50p 686.00p 671.00p 680.50p 1936819
28/01/2011 663.00p 702.00p 650.00p 681.50p 5434297
27/01/2011 650.00p 669.50p 650.00p 665.50p 1760142
26/01/2011 644.00p 675.50p 643.50p 651.50p 3749613
25/01/2011 621.00p 639.00p 620.00p 636.00p 701804
24/01/2011 627.00p 631.50p 620.00p 621.00p 956409
21/01/2011 624.50p 629.50p 620.00p 626.50p 1319318
20/01/2011 626.00p 631.00p 618.00p 621.00p 1427207
19/01/2011 646.00p 646.50p 628.00p 628.00p 999671
18/01/2011 638.00p 650.50p 638.00p 642.00p 557573
17/01/2011 640.00p 644.00p 634.00p 637.50p 531993
14/01/2011 650.00p 657.50p 634.50p 638.50p 1989512
13/01/2011 662.50p 667.20p 653.50p 654.00p 451220
12/01/2011 666.00p 667.00p 653.50p 664.50p 1125877
11/01/2011 668.00p 674.50p 661.00p 662.00p 921737
10/01/2011 668.00p 671.00p 660.00p 665.00p 771857
07/01/2011 670.50p 675.50p 665.50p 671.50p 350020
06/01/2011 666.00p 681.00p 662.00p 670.50p 775101
05/01/2011 675.00p 677.50p 665.50p 667.50p 825489
04/01/2011 675.50p 675.50p 666.50p 674.00p 1077529
31/12/2010 668.00p 677.50p 667.00p 673.50p 367886
30/12/2010 674.50p 679.00p 667.00p 667.00p 307312
29/12/2010 685.50p 689.00p 674.00p 675.00p 263304
24/12/2010 683.00p 685.50p 678.00p 685.50p 49304
23/12/2010 679.00p 685.00p 678.00p 682.50p 462461
22/12/2010 685.50p 685.77p 678.00p 678.00p 408898
21/12/2010 692.00p 694.00p 683.00p 685.50p 304504
20/12/2010 688.50p 695.00p 682.00p 686.50p 468901
17/12/2010 681.00p 688.00p 674.00p 685.00p 917025
16/12/2010 675.50p 682.00p 675.50p 679.00p 1156412
15/12/2010 675.50p 683.50p 670.50p 673.50p 1034392
14/12/2010 679.00p 684.00p 674.50p 676.50p 818095
13/12/2010 682.00p 684.50p 679.00p 681.50p 673628
10/12/2010 676.00p 681.50p 675.00p 680.50p 962378
09/12/2010 679.00p 680.50p 666.50p 675.00p 1240844
08/12/2010 674.00p 676.00p 669.50p 675.50p 978487
07/12/2010 665.00p 676.50p 663.50p 674.00p 1380388
06/12/2010 653.50p 667.50p 653.00p 666.00p 954945
03/12/2010 645.50p 656.96p 639.00p 653.00p 1029383
02/12/2010 656.00p 656.00p 638.50p 644.50p 1666724
01/12/2010 651.50p 653.00p 642.00p 650.00p 926210
30/11/2010 656.50p 656.50p 645.50p 648.00p 1541781
29/11/2010 677.00p 677.50p 651.50p 653.00p 1166026
26/11/2010 665.00p 676.50p 660.00p 676.50p 1371958
25/11/2010 670.00p 672.50p 663.50p 672.00p 1858757
24/11/2010 670.50p 683.50p 663.50p 671.00p 2012954
23/11/2010 678.50p 682.00p 669.50p 670.00p 1259944
22/11/2010 694.50p 694.50p 680.50p 681.50p 896933
19/11/2010 696.50p 700.00p 683.00p 691.00p 1250598
18/11/2010 675.50p 688.50p 669.00p 688.00p 1088531
17/11/2010 674.00p 675.00p 667.50p 673.50p 1587704
16/11/2010 675.50p 682.00p 671.50p 672.50p 1849645
15/11/2010 672.50p 677.00p 664.50p 672.00p 1704924
12/11/2010 683.50p 688.00p 665.50p 676.00p 2174804
11/11/2010 711.50p 711.50p 679.50p 686.50p 2508839
10/11/2010 706.00p 712.50p 700.50p 705.00p 1918122
09/11/2010 695.50p 709.23p 695.50p 705.00p 2204731
08/11/2010 674.50p 705.50p 664.00p 695.00p 3482813
05/11/2010 660.50p 676.50p 658.00p 675.00p 2294071
04/11/2010 668.00p 669.50p 657.50p 660.00p 1411213
03/11/2010 660.00p 667.50p 651.00p 656.50p 1329949
02/11/2010 650.00p 655.50p 650.00p 652.00p 609773
01/11/2010 658.50p 660.00p 650.00p 650.00p 958862
29/10/2010 654.50p 654.50p 649.50p 652.00p 1353239
28/10/2010 640.00p 660.50p 640.00p 654.50p 3047278
27/10/2010 633.00p 643.00p 633.00p 637.50p 2421464
26/10/2010 630.00p 635.50p 622.00p 633.50p 2198496
25/10/2010 627.00p 634.00p 625.50p 629.50p 1400390
22/10/2010 617.50p 626.69p 617.50p 626.00p 1551602
21/10/2010 608.00p 621.00p 608.00p 618.50p 2759841
20/10/2010 605.50p 612.50p 605.50p 611.00p 1939221
19/10/2010 618.50p 619.50p 603.50p 606.50p 3057611
18/10/2010 620.00p 624.50p 616.50p 616.50p 1136435
15/10/2010 639.00p 639.00p 614.50p 620.00p 2051535
14/10/2010 640.00p 640.00p 632.50p 634.50p 1148400
13/10/2010 637.00p 640.80p 635.50p 636.00p 2039632
12/10/2010 637.50p 642.00p 632.50p 634.50p 1495402
11/10/2010 643.50p 650.50p 631.75p 644.00p 2475152
08/10/2010 637.00p 639.00p 627.31p 630.50p 2688708
07/10/2010 645.00p 647.50p 636.50p 636.50p 2784510
06/10/2010 637.50p 647.00p 633.50p 644.00p 5056991
05/10/2010 642.00p 643.00p 610.00p 629.00p 17520692
04/10/2010 667.50p 677.50p 637.50p 655.00p 3082556
01/10/2010 667.00p 674.00p 661.50p 668.50p 1062095
30/09/2010 668.00p 676.00p 661.00p 663.50p 2682899
29/09/2010 677.50p 677.50p 664.00p 669.00p 753621
28/09/2010 689.50p 692.50p 677.50p 680.50p 706680
27/09/2010 705.50p 708.00p 688.50p 688.50p 665202
24/09/2010 694.50p 704.50p 690.25p 703.00p 636497
23/09/2010 701.50p 706.00p 682.00p 695.50p 845851
22/09/2010 718.00p 718.00p 699.50p 699.50p 612645
21/09/2010 712.00p 718.50p 707.00p 713.00p 1071755
20/09/2010 712.00p 717.50p 707.00p 712.00p 598081
17/09/2010 723.00p 723.00p 701.50p 705.50p 1631669
16/09/2010 728.00p 730.00p 710.50p 719.00p 837545
15/09/2010 724.50p 726.00p 712.50p 724.50p 686483
14/09/2010 722.00p 728.00p 718.00p 719.50p 369562
13/09/2010 714.50p 721.00p 711.00p 720.00p 617541
10/09/2010 711.00p 718.00p 709.50p 713.00p 431247
09/09/2010 712.00p 715.50p 706.00p 715.00p 711960
08/09/2010 687.00p 714.50p 684.50p 712.00p 1003303
07/09/2010 695.50p 697.50p 688.00p 689.50p 960929
06/09/2010 695.50p 701.00p 693.00p 695.50p 330062
03/09/2010 687.50p 694.00p 679.00p 692.50p 533256
02/09/2010 696.50p 700.50p 682.50p 684.00p 1085052
01/09/2010 671.50p 700.50p 668.50p 700.50p 1485310
31/08/2010 668.50p 669.50p 656.00p 669.00p 1100610
27/08/2010 668.00p 676.00p 665.50p 675.50p 655541
26/08/2010 667.50p 682.50p 660.00p 671.00p 1152177
25/08/2010 651.50p 663.00p 649.70p 661.00p 1292536
24/08/2010 655.00p 662.50p 643.50p 655.00p 1171506
23/08/2010 674.00p 680.00p 656.50p 659.00p 891843
20/08/2010 689.50p 692.50p 666.50p 670.00p 889011
19/08/2010 710.50p 724.00p 688.00p 688.00p 1733044
18/08/2010 682.00p 750.00p 680.00p 725.00p 2988816
17/08/2010 689.00p 689.00p 677.50p 686.50p 822952
16/08/2010 692.00p 692.50p 672.50p 686.00p 1066911
13/08/2010 706.50p 710.00p 680.50p 688.50p 1199273
12/08/2010 701.50p 711.00p 696.00p 702.00p 1288150
11/08/2010 726.00p 726.50p 701.50p 702.50p 1233761
10/08/2010 735.50p 741.00p 731.00p 738.00p 648943
09/08/2010 745.00p 748.00p 737.00p 739.00p 763912
06/08/2010 726.50p 761.00p 694.50p 741.50p 2723633
05/08/2010 720.50p 721.00p 703.50p 713.00p 1121391
04/08/2010 742.00p 749.50p 718.00p 722.50p 1397084
03/08/2010 757.50p 757.50p 740.60p 745.00p 695041
02/08/2010 742.50p 756.50p 740.50p 755.50p 873807
30/07/2010 748.00p 750.50p 737.00p 737.00p 871897
29/07/2010 756.00p 768.50p 746.00p 747.00p 852825
28/07/2010 757.50p 766.50p 753.50p 756.50p 563075
27/07/2010 754.00p 762.50p 751.50p 753.00p 841376
26/07/2010 747.50p 754.00p 741.50p 754.00p 629358
23/07/2010 744.50p 745.50p 735.00p 742.50p 865730
22/07/2010 725.50p 744.50p 724.50p 744.00p 813281
21/07/2010 715.00p 730.50p 714.50p 729.00p 1931808
20/07/2010 718.50p 718.50p 704.00p 711.50p 828745
19/07/2010 719.50p 723.50p 716.00p 719.00p 856975
16/07/2010 737.00p 752.00p 719.00p 720.00p 1081898
15/07/2010 739.50p 744.50p 732.50p 737.50p 528173
14/07/2010 750.00p 750.00p 734.00p 740.00p 922804
13/07/2010 735.50p 746.50p 732.00p 746.50p 630030
12/07/2010 729.50p 734.50p 724.50p 734.50p 661916
09/07/2010 743.50p 743.50p 732.00p 735.00p 613319
08/07/2010 738.50p 739.00p 732.00p 735.50p 927881
07/07/2010 712.00p 731.00p 709.00p 731.00p 794322
06/07/2010 711.00p 720.00p 706.00p 720.00p 1280270
05/07/2010 704.00p 712.50p 701.50p 711.00p 667275
02/07/2010 719.00p 720.00p 704.00p 704.00p 699843
01/07/2010 707.50p 716.50p 699.67p 715.50p 864314
30/06/2010 720.50p 720.50p 713.00p 714.50p 1097032
29/06/2010 741.50p 747.50p 720.00p 720.00p 1362104
28/06/2010 749.00p 752.50p 745.50p 752.50p 645746
25/06/2010 744.00p 750.50p 742.50p 748.00p 515506
24/06/2010 757.00p 757.00p 742.50p 745.50p 735468
23/06/2010 747.50p 754.00p 745.50p 750.00p 930693
22/06/2010 756.50p 760.00p 749.50p 756.50p 692471
21/06/2010 763.00p 767.00p 753.50p 762.00p 534124
18/06/2010 759.50p 763.00p 754.50p 755.00p 1650027
17/06/2010 753.50p 767.50p 746.50p 760.00p 1435031
16/06/2010 778.50p 782.06p 736.00p 750.00p 2773227
15/06/2010 808.00p 809.00p 777.00p 779.50p 1983629
14/06/2010 821.50p 831.00p 815.00p 821.00p 983436
11/06/2010 815.50p 822.00p 807.50p 818.00p 789176
10/06/2010 803.00p 816.00p 803.00p 815.00p 1496870

*Close Price adjusted for both dividends and splits