Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/06/2010 783.50p 805.00p 783.50p 805.00p 1046451
08/06/2010 789.00p 791.50p 774.50p 781.00p 996409
07/06/2010 782.50p 792.00p 777.00p 787.50p 817853
04/06/2010 787.00p 801.10p 785.00p 788.00p 1183531
03/06/2010 773.50p 789.50p 771.50p 785.50p 957121
02/06/2010 759.00p 765.50p 751.00p 765.00p 1146228
01/06/2010 753.50p 764.50p 738.00p 760.50p 1134987
28/05/2010 754.00p 761.00p 746.00p 755.50p 992401
27/05/2010 745.00p 748.00p 731.50p 748.00p 1256633
26/05/2010 724.00p 741.00p 717.50p 739.00p 1684621
25/05/2010 706.00p 716.00p 703.00p 707.50p 915509
24/05/2010 722.50p 725.00p 715.50p 719.00p 720025
21/05/2010 718.50p 725.50p 705.00p 718.50p 1472165
20/05/2010 741.00p 744.50p 712.52p 720.00p 1928414
19/05/2010 759.00p 763.00p 737.00p 741.00p 1771738
18/05/2010 780.00p 781.50p 764.50p 771.50p 1040206
17/05/2010 770.50p 781.50p 766.00p 772.50p 745715
14/05/2010 785.00p 785.00p 771.50p 772.00p 872162
13/05/2010 793.00p 800.50p 785.00p 787.50p 811037
12/05/2010 757.00p 792.50p 757.00p 789.00p 1727510
11/05/2010 758.00p 761.00p 748.00p 759.50p 2407926
10/05/2010 718.00p 759.00p 718.00p 759.00p 1834463
07/05/2010 731.00p 741.00p 709.50p 721.50p 1692154
06/05/2010 758.00p 761.50p 749.00p 749.50p 1571817
05/05/2010 777.50p 777.50p 764.00p 764.00p 1346072
04/05/2010 783.50p 819.00p 778.50p 780.00p 1949114
30/04/2010 765.00p 770.50p 763.50p 763.50p 788490
29/04/2010 754.00p 766.00p 751.50p 761.50p 717194
28/04/2010 754.50p 758.50p 737.00p 752.00p 1221165
27/04/2010 787.50p 788.00p 758.50p 759.00p 1475787
26/04/2010 794.00p 798.00p 787.50p 787.50p 899082
23/04/2010 770.00p 790.00p 768.50p 786.00p 1236326
22/04/2010 784.50p 784.50p 767.50p 769.00p 504148
21/04/2010 776.00p 784.00p 772.50p 779.50p 1209559
20/04/2010 765.50p 772.50p 756.50p 770.00p 623368
19/04/2010 754.00p 754.00p 752.50p 752.50p 534103
16/04/2010 761.00p 765.50p 753.00p 754.00p 1496345
15/04/2010 759.00p 768.00p 756.50p 765.00p 1409320
14/04/2010 757.50p 760.50p 752.00p 756.00p 501575
13/04/2010 754.00p 758.50p 752.50p 754.00p 459804
12/04/2010 762.50p 762.50p 753.00p 754.50p 564345
09/04/2010 751.50p 760.50p 745.00p 760.00p 688800
08/04/2010 744.00p 749.50p 742.50p 747.50p 703233
07/04/2010 763.00p 763.00p 746.50p 747.50p 905214
06/04/2010 763.00p 771.50p 760.50p 763.50p 1064117
01/04/2010 754.50p 763.50p 751.00p 760.00p 943427
31/03/2010 753.50p 763.00p 745.50p 756.00p 1626727
30/03/2010 801.00p 801.00p 749.00p 752.50p 1940922
29/03/2010 799.00p 807.50p 793.00p 797.50p 758933
26/03/2010 792.50p 799.00p 786.50p 794.00p 1070414
25/03/2010 775.50p 791.00p 774.76p 790.50p 746310
24/03/2010 780.00p 785.00p 772.00p 777.00p 501623
23/03/2010 771.00p 781.50p 771.00p 778.00p 838232
22/03/2010 770.50p 774.00p 760.00p 772.00p 387273
19/03/2010 772.50p 779.00p 768.50p 771.50p 1490229
18/03/2010 767.50p 771.00p 767.00p 770.50p 700614
17/03/2010 775.50p 776.00p 768.50p 770.50p 763369
16/03/2010 779.00p 789.50p 764.50p 786.50p 1342672
15/03/2010 786.00p 791.50p 776.00p 779.50p 887594
12/03/2010 768.50p 793.00p 763.00p 791.50p 1251322
11/03/2010 753.00p 764.00p 745.00p 761.50p 1746305
10/03/2010 765.00p 771.50p 757.50p 760.50p 2280396
09/03/2010 775.50p 783.50p 750.50p 768.00p 1275558
08/03/2010 774.00p 777.50p 769.50p 775.00p 495471
05/03/2010 768.50p 786.50p 761.00p 772.50p 937450
04/03/2010 766.00p 769.50p 757.00p 764.50p 730685
03/03/2010 759.00p 772.00p 756.50p 766.00p 1089186
02/03/2010 742.50p 759.00p 742.00p 759.00p 738837
01/03/2010 737.00p 749.00p 732.50p 743.00p 1789417
26/02/2010 742.00p 746.00p 727.00p 733.00p 2091313
25/02/2010 719.50p 748.50p 718.50p 739.00p 1762422
24/02/2010 715.50p 725.00p 712.50p 721.50p 1369532
23/02/2010 724.50p 724.50p 710.00p 714.00p 2284329
22/02/2010 732.50p 734.50p 720.50p 721.00p 1755337
19/02/2010 722.50p 730.00p 720.00p 730.00p 2001197
18/02/2010 730.00p 730.00p 706.50p 724.00p 3026519
17/02/2010 728.00p 730.50p 723.50p 729.50p 1354170
16/02/2010 721.50p 725.00p 715.50p 723.50p 1526222
15/02/2010 720.00p 722.00p 715.00p 720.00p 974400
12/02/2010 719.50p 723.50p 711.00p 717.50p 1258224
11/02/2010 726.00p 731.50p 712.50p 716.50p 1451370
10/02/2010 713.50p 728.00p 712.50p 725.00p 1540186
09/02/2010 717.00p 718.50p 707.50p 712.00p 1166292
08/02/2010 708.00p 729.00p 708.00p 718.50p 1770173
05/02/2010 711.50p 716.00p 701.00p 707.50p 2004845
04/02/2010 723.00p 726.50p 710.00p 714.00p 1789687
03/02/2010 705.00p 738.00p 705.00p 720.50p 3266364
02/02/2010 699.50p 707.00p 694.00p 707.00p 1116702
01/02/2010 680.50p 697.50p 677.50p 697.50p 1173987
29/01/2010 680.50p 686.50p 677.00p 683.00p 1568331
28/01/2010 677.50p 685.00p 674.00p 677.50p 2003551
27/01/2010 670.50p 679.50p 663.50p 673.00p 1363263
26/01/2010 665.50p 675.50p 658.00p 674.00p 1231515
25/01/2010 665.00p 673.00p 661.50p 669.00p 835002
22/01/2010 666.50p 674.50p 665.50p 668.50p 1741224
21/01/2010 679.50p 681.00p 668.50p 668.50p 1025189
20/01/2010 683.00p 686.50p 673.50p 677.00p 1278758
19/01/2010 678.00p 686.00p 674.50p 683.50p 851783
18/01/2010 676.00p 680.50p 663.00p 680.00p 998770
15/01/2010 685.00p 685.00p 678.50p 682.00p 1891397
14/01/2010 683.50p 686.00p 677.50p 685.00p 927172
13/01/2010 683.50p 687.00p 674.50p 680.00p 1312324
12/01/2010 684.00p 689.00p 679.50p 683.50p 910133
11/01/2010 683.50p 690.00p 678.50p 684.00p 809702
08/01/2010 690.00p 691.50p 673.50p 682.00p 961408
07/01/2010 697.50p 697.50p 681.00p 686.50p 1098978
06/01/2010 701.00p 706.00p 698.00p 701.50p 1109275
05/01/2010 708.50p 717.50p 698.00p 699.50p 1636703
04/01/2010 695.50p 708.50p 694.00p 708.50p 1451685
31/12/2009 699.50p 699.50p 688.00p 692.00p 450716
30/12/2009 688.50p 697.50p 688.50p 694.00p 508970
29/12/2009 695.50p 700.00p 689.50p 692.00p 406277
24/12/2009 681.00p 693.50p 681.00p 690.00p 170320
23/12/2009 687.00p 694.00p 676.50p 684.00p 696215
22/12/2009 677.00p 687.00p 670.50p 681.50p 682896
21/12/2009 668.00p 676.00p 659.00p 674.00p 942766
18/12/2009 654.50p 669.50p 650.00p 662.50p 2227863
17/12/2009 660.50p 663.00p 648.50p 651.00p 1524162
16/12/2009 663.50p 664.50p 657.00p 664.00p 1059866
15/12/2009 662.50p 664.00p 654.00p 659.00p 1287320
14/12/2009 661.50p 666.00p 657.00p 658.50p 974012
11/12/2009 652.00p 663.30p 652.00p 659.00p 805848
10/12/2009 650.50p 656.50p 647.00p 654.50p 1641223
09/12/2009 652.50p 658.00p 643.50p 649.00p 1428321
08/12/2009 663.00p 663.00p 648.50p 652.50p 1235852
07/12/2009 661.00p 669.00p 651.70p 663.00p 1215044
04/12/2009 641.50p 658.00p 639.50p 658.00p 1571037
03/12/2009 664.50p 664.50p 644.50p 647.00p 1610609
02/12/2009 643.00p 659.50p 643.00p 657.00p 1825244
01/12/2009 636.50p 647.50p 634.50p 646.00p 1702049
30/11/2009 635.00p 643.50p 629.50p 635.50p 23667880
27/11/2009 650.50p 651.80p 630.10p 635.00p 4449429
26/11/2009 668.50p 668.50p 649.00p 651.50p 1973181
25/11/2009 666.00p 670.50p 650.00p 663.00p 2505983
24/11/2009 649.00p 667.00p 642.50p 664.00p 1722627
23/11/2009 645.50p 654.00p 634.00p 652.00p 1306714
20/11/2009 640.00p 647.50p 632.00p 641.50p 4205499
19/11/2009 657.50p 665.00p 638.00p 639.50p 2389119
18/11/2009 680.00p 682.00p 654.99p 661.00p 2174699
17/11/2009 662.00p 680.00p 662.00p 674.00p 2053931
16/11/2009 657.00p 667.00p 652.00p 665.00p 1406451
13/11/2009 651.00p 663.00p 641.00p 649.00p 3390138
12/11/2009 631.00p 657.50p 631.00p 651.00p 5671992
11/11/2009 621.50p 627.00p 606.50p 610.00p 2031954
10/11/2009 620.50p 625.00p 611.50p 614.50p 1803006
09/11/2009 602.00p 633.50p 598.50p 621.00p 5319169
06/11/2009 593.50p 604.50p 583.00p 594.50p 2390238
05/11/2009 576.00p 593.00p 568.00p 591.00p 938634
04/11/2009 571.00p 579.00p 567.50p 578.00p 921910
03/11/2009 565.00p 571.50p 561.00p 567.50p 1071247
02/11/2009 558.00p 570.50p 552.00p 568.00p 773507
30/10/2009 567.00p 570.50p 560.00p 560.00p 1013021
29/10/2009 566.00p 574.00p 561.50p 567.50p 1310627
28/10/2009 560.00p 571.50p 554.00p 569.00p 1184253
27/10/2009 568.50p 570.50p 560.00p 565.50p 2418857
26/10/2009 583.00p 587.00p 563.00p 566.50p 1018915
23/10/2009 572.50p 600.00p 568.50p 577.50p 2430224
22/10/2009 556.50p 568.00p 549.50p 567.00p 1116388
21/10/2009 549.00p 562.50p 544.00p 559.50p 1481964
20/10/2009 552.00p 554.50p 545.50p 546.50p 997819
19/10/2009 543.50p 552.00p 541.00p 547.50p 654175
16/10/2009 543.50p 546.50p 535.50p 542.00p 1203906
15/10/2009 544.00p 550.50p 541.50p 544.00p 883757
14/10/2009 536.00p 548.00p 531.50p 541.50p 874438
13/10/2009 539.00p 546.50p 528.50p 533.50p 804277
12/10/2009 532.00p 552.50p 532.00p 538.50p 903369
09/10/2009 537.00p 541.50p 528.50p 531.50p 760342
08/10/2009 536.00p 544.00p 532.00p 537.50p 873426
07/10/2009 543.50p 544.00p 532.50p 533.50p 861092
06/10/2009 540.00p 545.50p 534.50p 543.50p 582158
05/10/2009 530.00p 540.50p 529.00p 539.50p 991166
02/10/2009 543.00p 546.50p 526.00p 531.00p 1350586
01/10/2009 548.50p 558.00p 543.50p 546.00p 1119879
30/09/2009 554.50p 560.00p 544.50p 551.50p 1607042
29/09/2009 554.50p 560.50p 552.50p 558.50p 646884
28/09/2009 554.00p 560.00p 547.50p 557.50p 965152
25/09/2009 560.00p 561.50p 541.00p 551.00p 1988162
24/09/2009 571.00p 572.00p 557.00p 558.50p 1628384
23/09/2009 554.50p 578.50p 552.50p 568.00p 1800749
22/09/2009 554.50p 557.00p 553.00p 554.00p 1371243
21/09/2009 543.00p 555.00p 542.00p 550.50p 1574533

*Close Price adjusted for both dividends and splits