Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/05/2018 391.80p 392.32p 376.90p 385.80p 2498219
08/05/2018 380.90p 395.30p 380.80p 390.80p 1915538
04/05/2018 377.80p 387.70p 373.44p 378.10p 2257139
03/05/2018 390.00p 390.00p 367.30p 376.10p 4070293
02/05/2018 374.00p 402.70p 365.80p 391.20p 4853478
01/05/2018 376.20p 376.74p 361.80p 361.80p 1476662
30/04/2018 382.20p 383.70p 374.00p 376.10p 1569035
27/04/2018 372.00p 385.70p 372.00p 379.60p 1933149
26/04/2018 367.30p 377.70p 365.70p 370.00p 1306349
25/04/2018 358.40p 369.10p 356.63p 367.00p 1732877
24/04/2018 371.40p 377.90p 356.20p 359.90p 1600234
23/04/2018 375.10p 376.20p 369.10p 371.50p 1410107
20/04/2018 364.30p 380.90p 360.10p 375.80p 2712679
19/04/2018 363.50p 369.40p 358.00p 364.00p 1465539
18/04/2018 366.00p 372.70p 362.00p 369.00p 1580163
17/04/2018 358.90p 368.55p 358.68p 364.10p 1179675
16/04/2018 360.20p 368.80p 354.40p 359.10p 2034462
13/04/2018 370.00p 378.00p 360.00p 360.00p 1348276
12/04/2018 369.00p 370.70p 361.18p 369.00p 4336480
11/04/2018 352.00p 369.50p 352.00p 368.70p 1789455
10/04/2018 351.90p 356.70p 348.30p 352.40p 1575577
09/04/2018 356.90p 360.60p 346.30p 350.10p 1388065
06/04/2018 339.40p 360.70p 339.40p 355.90p 2031286
05/04/2018 340.50p 344.20p 335.20p 340.40p 2379582
04/04/2018 345.50p 348.90p 334.30p 336.40p 3186720
03/04/2018 360.00p 360.46p 345.45p 346.30p 2849709
29/03/2018 370.00p 376.20p 361.20p 362.10p 2889051
28/03/2018 364.80p 372.90p 362.36p 372.40p 1684776
27/03/2018 364.90p 370.80p 361.10p 369.10p 1950695
26/03/2018 373.70p 376.50p 358.30p 361.40p 1916795
23/03/2018 365.30p 377.80p 362.54p 372.90p 1845563
22/03/2018 369.60p 372.00p 362.90p 369.30p 2620517
21/03/2018 382.80p 382.80p 367.50p 371.00p 2798203
20/03/2018 393.60p 394.50p 378.60p 382.00p 3018870
19/03/2018 398.20p 403.50p 389.00p 392.50p 3473073
16/03/2018 399.40p 402.70p 392.18p 400.60p 7133083
15/03/2018 399.90p 403.40p 390.80p 400.40p 3356692
14/03/2018 394.00p 407.60p 389.00p 399.70p 3355712
13/03/2018 410.40p 410.40p 381.20p 386.70p 4729373
12/03/2018 433.50p 436.20p 408.00p 409.70p 5066861
09/03/2018 434.10p 463.60p 421.20p 432.70p 8038961
08/03/2018 464.90p 473.50p 457.17p 463.90p 2316511
07/03/2018 479.70p 481.60p 460.60p 462.90p 1575878
06/03/2018 478.10p 485.20p 471.50p 481.20p 1550323
05/03/2018 455.20p 475.50p 450.20p 473.60p 1625392
02/03/2018 474.60p 482.80p 453.40p 455.40p 2775058
01/03/2018 470.90p 484.10p 470.90p 477.50p 1947676
28/02/2018 461.70p 475.20p 460.20p 469.90p 1619252
27/02/2018 461.60p 471.71p 454.39p 463.00p 1484579
26/02/2018 458.90p 462.40p 452.30p 460.60p 1204779
23/02/2018 445.10p 460.40p 442.70p 454.20p 1736443
22/02/2018 455.20p 455.30p 439.40p 444.00p 1935281
21/02/2018 478.70p 480.00p 450.70p 459.00p 2168410
20/02/2018 463.20p 482.10p 462.30p 478.70p 2066330
19/02/2018 452.20p 462.40p 445.50p 461.90p 1272186
16/02/2018 437.10p 451.60p 432.10p 448.40p 1470346
15/02/2018 436.20p 439.31p 428.30p 431.50p 1280260
14/02/2018 430.50p 449.70p 424.76p 433.20p 2068722
13/02/2018 453.10p 453.10p 418.70p 426.10p 3710152
12/02/2018 446.70p 453.70p 439.80p 451.70p 1983312
09/02/2018 449.60p 451.50p 438.20p 440.50p 2080917
08/02/2018 449.80p 458.00p 446.50p 449.50p 1803837
07/02/2018 440.50p 454.90p 438.60p 452.90p 2465786
06/02/2018 436.80p 445.20p 434.20p 437.20p 2375465
05/02/2018 456.50p 461.30p 447.50p 449.50p 1547110
02/02/2018 463.40p 464.70p 457.30p 458.40p 1893387
01/02/2018 466.20p 472.94p 461.40p 463.70p 1461303
31/01/2018 468.30p 468.30p 460.60p 464.50p 1952697
30/01/2018 475.70p 481.00p 466.40p 466.70p 1741366
29/01/2018 479.60p 489.70p 471.00p 474.70p 1419816
26/01/2018 482.30p 485.20p 474.67p 479.10p 1689307
25/01/2018 499.20p 501.00p 478.00p 480.20p 2677310
24/01/2018 518.00p 518.95p 498.70p 498.70p 1736366
23/01/2018 512.00p 520.50p 503.10p 519.40p 1823458
22/01/2018 502.20p 522.80p 496.10p 512.40p 1905891
19/01/2018 503.60p 510.40p 491.70p 502.40p 3609805
18/01/2018 509.20p 511.20p 503.80p 504.80p 2498682
17/01/2018 520.80p 520.80p 507.20p 511.00p 2256148
16/01/2018 531.40p 534.89p 514.90p 521.40p 2417141
15/01/2018 540.40p 541.29p 522.00p 533.40p 2989205
12/01/2018 505.60p 530.55p 505.60p 528.80p 3361250
11/01/2018 502.80p 505.00p 498.40p 504.20p 2353479
10/01/2018 499.60p 502.80p 488.50p 502.80p 4073030
09/01/2018 488.50p 496.35p 481.90p 496.10p 2124068
08/01/2018 494.30p 496.50p 484.20p 485.70p 2038677
05/01/2018 473.00p 494.50p 472.30p 492.40p 2697795
04/01/2018 466.50p 474.70p 465.10p 469.10p 2520653
03/01/2018 496.00p 496.00p 464.60p 465.50p 2584704
02/01/2018 489.40p 495.60p 484.70p 491.80p 1868752
29/12/2017 484.90p 490.80p 480.40p 490.80p 1041616
28/12/2017 493.50p 493.52p 480.60p 483.40p 1226070
27/12/2017 477.20p 491.70p 477.20p 490.60p 1721666
22/12/2017 486.30p 489.90p 476.30p 479.40p 751298
21/12/2017 468.00p 486.10p 464.80p 485.40p 1899920
20/12/2017 467.00p 469.00p 458.10p 468.40p 1649172
19/12/2017 455.80p 468.90p 455.10p 468.60p 2455646
18/12/2017 449.00p 463.50p 448.80p 457.10p 3162484
15/12/2017 444.70p 449.60p 441.20p 443.30p 2914628
14/12/2017 442.10p 456.10p 441.50p 444.80p 3799293
13/12/2017 444.60p 450.70p 440.50p 440.90p 3083835
12/12/2017 445.80p 505.95p 439.25p 445.70p 6051116
11/12/2017 476.80p 482.70p 442.00p 444.80p 5859770
08/12/2017 485.00p 489.30p 475.50p 485.80p 3070994
07/12/2017 476.10p 492.30p 473.10p 484.80p 4421678
06/12/2017 475.00p 479.60p 472.00p 476.10p 3611787
05/12/2017 493.40p 495.00p 475.30p 475.30p 4530250
04/12/2017 511.00p 516.00p 491.60p 495.00p 4510324
01/12/2017 486.00p 520.00p 482.90p 507.00p 7369068
30/11/2017 483.00p 490.90p 475.00p 482.90p 38472320
29/11/2017 476.50p 485.60p 470.20p 483.90p 4127534
28/11/2017 479.10p 479.10p 467.30p 477.60p 3409022
27/11/2017 480.70p 484.25p 473.50p 479.20p 2549413
24/11/2017 483.70p 487.87p 478.00p 481.70p 1733783
23/11/2017 487.70p 492.90p 478.90p 482.20p 1612014
22/11/2017 473.60p 494.40p 470.70p 486.90p 4735910
21/11/2017 496.20p 507.00p 469.99p 473.40p 3154629
20/11/2017 494.10p 499.10p 486.50p 495.00p 2403336
17/11/2017 498.50p 519.50p 487.60p 494.60p 4528901
16/11/2017 499.50p 518.00p 494.90p 495.20p 3424770
15/11/2017 501.50p 521.00p 494.30p 496.00p 3989338
14/11/2017 504.00p 513.50p 488.10p 499.60p 5320795
13/11/2017 526.00p 527.20p 513.50p 516.00p 2953429
10/11/2017 520.50p 529.00p 497.70p 525.00p 7132597
09/11/2017 590.00p 607.50p 504.00p 517.00p 10506554
08/11/2017 564.50p 571.00p 553.50p 560.00p 3073121
07/11/2017 588.50p 589.50p 561.50p 566.50p 2925509
06/11/2017 594.50p 598.50p 579.23p 588.50p 1861082
03/11/2017 616.50p 619.50p 590.93p 594.50p 3090383
02/11/2017 625.00p 639.00p 607.00p 614.50p 2369911
01/11/2017 625.50p 630.50p 596.50p 615.50p 3387604
31/10/2017 596.00p 621.00p 592.97p 621.00p 3796696
30/10/2017 591.50p 602.50p 588.58p 594.50p 2705266
27/10/2017 613.50p 613.50p 576.50p 589.50p 3152615
26/10/2017 614.00p 623.50p 605.50p 613.50p 1967065
25/10/2017 612.50p 621.50p 612.50p 615.50p 1290379
24/10/2017 614.00p 616.20p 608.00p 612.00p 842802
23/10/2017 621.50p 622.72p 612.50p 616.00p 926926
20/10/2017 622.00p 627.00p 614.50p 623.00p 1352164
19/10/2017 611.50p 623.50p 611.40p 620.00p 2042368
18/10/2017 608.00p 616.00p 602.50p 613.50p 1348108
17/10/2017 628.00p 629.50p 602.50p 608.00p 2885711
16/10/2017 637.50p 647.50p 624.50p 626.50p 1579782
13/10/2017 650.50p 650.50p 629.00p 635.00p 2215756
12/10/2017 626.00p 650.50p 623.00p 647.00p 1993996
11/10/2017 650.00p 651.00p 619.00p 627.50p 1763173
10/10/2017 638.50p 651.50p 634.00p 645.00p 1093118
09/10/2017 646.00p 649.50p 636.50p 638.00p 1248834
06/10/2017 644.00p 645.50p 636.50p 645.50p 890699
05/10/2017 642.50p 644.00p 635.00p 644.00p 1136038
04/10/2017 640.00p 646.00p 638.50p 644.50p 1481718
03/10/2017 643.00p 644.00p 633.00p 638.50p 1147135
02/10/2017 644.50p 648.00p 638.00p 642.50p 985208
29/09/2017 629.00p 645.00p 629.00p 643.50p 2239544
28/09/2017 642.00p 647.00p 630.00p 638.00p 1554814
27/09/2017 626.50p 644.00p 626.50p 636.00p 1807570
26/09/2017 631.50p 631.50p 619.00p 621.00p 1357230
25/09/2017 629.50p 632.00p 624.00p 630.00p 1044142
22/09/2017 622.50p 631.00p 622.50p 629.00p 919014
21/09/2017 638.00p 640.00p 619.50p 623.50p 1086829
20/09/2017 626.00p 642.50p 624.00p 637.50p 1035348
19/09/2017 628.50p 633.00p 617.00p 625.50p 1269020
18/09/2017 624.50p 635.00p 624.50p 629.50p 1163542
15/09/2017 630.00p 632.00p 618.00p 623.00p 2768901
14/09/2017 637.00p 638.50p 623.50p 630.50p 1461835
13/09/2017 649.50p 662.50p 644.00p 645.50p 1428908
12/09/2017 658.00p 658.00p 643.00p 651.00p 1385362
11/09/2017 656.50p 672.00p 654.50p 658.00p 1001740
08/09/2017 654.50p 658.00p 636.00p 656.50p 1602680
07/09/2017 663.00p 668.00p 650.00p 657.50p 2020064
06/09/2017 685.50p 696.50p 663.00p 663.00p 1745750
05/09/2017 735.00p 735.00p 682.50p 687.50p 3379779
04/09/2017 745.00p 747.00p 732.50p 735.50p 431862
01/09/2017 731.50p 745.50p 730.00p 737.50p 772520
31/08/2017 719.50p 735.50p 716.50p 732.00p 1973066
30/08/2017 723.00p 723.00p 716.50p 718.00p 722495
29/08/2017 734.50p 734.50p 714.50p 718.00p 968694
25/08/2017 731.00p 734.00p 724.00p 724.00p 599401
24/08/2017 732.50p 739.50p 730.50p 731.00p 791719
23/08/2017 733.00p 738.00p 730.00p 731.50p 531793
22/08/2017 731.00p 743.00p 730.50p 731.00p 521009
21/08/2017 732.00p 738.00p 727.50p 731.50p 626493
18/08/2017 741.00p 744.00p 730.00p 730.50p 658208
17/08/2017 740.50p 749.00p 740.00p 741.50p 540629
16/08/2017 745.00p 748.00p 739.50p 741.00p 712342
15/08/2017 739.00p 747.50p 736.50p 743.50p 969068
14/08/2017 731.50p 744.50p 728.00p 742.50p 753407
11/08/2017 741.00p 741.00p 728.50p 731.00p 779052
10/08/2017 745.00p 747.00p 732.00p 741.00p 1244068
09/08/2017 740.00p 748.00p 737.00p 737.00p 1078166
08/08/2017 753.00p 755.50p 739.00p 740.50p 1121417
07/08/2017 757.00p 757.00p 744.00p 753.50p 1075702
04/08/2017 750.00p 765.50p 746.50p 754.00p 1729773
03/08/2017 794.50p 807.50p 741.00p 759.00p 2828177
02/08/2017 785.50p 791.50p 783.00p 788.00p 924914
01/08/2017 776.00p 785.50p 774.00p 785.00p 866772
31/07/2017 781.00p 790.00p 774.00p 775.50p 1474956
28/07/2017 774.50p 784.50p 769.00p 779.50p 1266643
27/07/2017 769.50p 781.50p 768.50p 775.00p 1164027
26/07/2017 779.50p 779.50p 765.50p 767.50p 1084991
25/07/2017 778.00p 792.00p 773.00p 780.00p 899938

*Close Price adjusted for both dividends and splits