Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/10/2016 717.50p 717.50p 694.50p 700.00p 3255676
05/10/2016 728.50p 728.50p 706.64p 713.50p 1774666
04/10/2016 710.50p 738.00p 710.50p 730.00p 3132931
03/10/2016 704.50p 714.00p 698.50p 709.00p 2207494
30/09/2016 685.50p 709.50p 684.50p 705.00p 3241365
29/09/2016 688.50p 701.00p 677.00p 696.00p 2946508
28/09/2016 686.50p 691.50p 673.50p 682.50p 2099290
27/09/2016 684.50p 690.50p 663.50p 688.00p 2599673
26/09/2016 692.00p 692.50p 673.50p 680.00p 2016305
23/09/2016 703.00p 704.00p 691.64p 694.00p 1801532
22/09/2016 707.50p 711.00p 692.16p 705.50p 2107302
21/09/2016 707.00p 726.50p 699.50p 702.00p 1829934
20/09/2016 722.50p 722.50p 702.00p 702.50p 2057946
19/09/2016 716.00p 726.00p 709.67p 715.50p 2212339
16/09/2016 715.00p 723.29p 706.82p 709.50p 3303775
15/09/2016 721.00p 721.00p 702.05p 715.50p 2204736
14/09/2016 748.50p 748.50p 724.50p 738.50p 3170855
13/09/2016 761.00p 765.50p 745.00p 746.00p 1665484
12/09/2016 758.50p 780.37p 750.05p 758.00p 1899704
09/09/2016 784.50p 786.50p 769.00p 770.50p 2018077
08/09/2016 762.00p 788.00p 760.00p 786.50p 5136568
07/09/2016 771.50p 774.28p 762.50p 764.00p 1625028
06/09/2016 774.00p 781.02p 762.50p 773.00p 1537181
05/09/2016 779.00p 783.50p 770.50p 777.50p 1513476
02/09/2016 779.00p 780.00p 769.00p 778.00p 2200359
01/09/2016 780.50p 783.50p 761.93p 775.50p 4420199
31/08/2016 805.00p 807.00p 756.27p 771.00p 8718722
30/08/2016 809.00p 811.50p 798.50p 805.00p 2366654
26/08/2016 803.00p 809.50p 798.50p 806.50p 736975
25/08/2016 810.00p 819.00p 800.50p 802.50p 976717
24/08/2016 822.50p 829.50p 808.00p 810.50p 1048619
23/08/2016 830.00p 830.00p 816.50p 823.00p 991143
22/08/2016 829.50p 835.64p 819.50p 823.50p 806402
19/08/2016 831.50p 832.50p 823.00p 827.50p 1293093
18/08/2016 839.50p 839.50p 824.50p 829.00p 1044546
17/08/2016 841.50p 843.00p 827.64p 831.00p 2846734
16/08/2016 854.50p 855.28p 841.50p 842.50p 1346850
15/08/2016 867.00p 871.50p 851.50p 854.00p 2381372
12/08/2016 862.50p 885.00p 861.50p 870.00p 1959319
11/08/2016 868.00p 869.00p 850.68p 861.50p 3063056
10/08/2016 845.00p 869.50p 843.16p 865.50p 3305705
09/08/2016 847.50p 858.50p 839.50p 845.00p 1875644
08/08/2016 875.50p 889.00p 848.81p 856.00p 2454224
05/08/2016 826.50p 870.50p 806.87p 870.00p 3768860
04/08/2016 810.00p 848.00p 779.50p 829.00p 5358478
03/08/2016 785.00p 793.00p 772.00p 780.50p 3701115
02/08/2016 786.00p 794.50p 775.50p 788.00p 2754754
01/08/2016 788.50p 797.00p 774.68p 788.50p 1218922
29/07/2016 778.00p 785.50p 766.00p 782.00p 2254913
28/07/2016 786.00p 790.00p 778.00p 781.00p 1257860
27/07/2016 786.50p 792.50p 783.50p 784.50p 785196
26/07/2016 783.00p 800.50p 781.20p 787.00p 1657582
25/07/2016 772.50p 788.00p 772.50p 779.00p 2069551
22/07/2016 762.00p 776.00p 760.70p 774.00p 1079435
21/07/2016 763.50p 766.00p 754.00p 764.00p 1404078
20/07/2016 778.00p 780.00p 762.25p 764.00p 1750209
19/07/2016 793.00p 795.00p 772.25p 776.50p 1773726
18/07/2016 798.00p 813.00p 796.50p 796.50p 1817095
15/07/2016 802.50p 810.00p 795.50p 805.50p 1075333
14/07/2016 810.50p 815.00p 797.50p 802.00p 1197936
13/07/2016 815.00p 815.00p 701.73p 804.50p 1576699
12/07/2016 820.00p 823.50p 803.50p 812.00p 1475901
11/07/2016 801.50p 806.00p 788.00p 800.00p 1060025
08/07/2016 788.00p 802.00p 784.97p 795.50p 1252247
07/07/2016 780.00p 799.00p 776.00p 790.00p 995626
06/07/2016 781.50p 794.50p 762.00p 772.00p 1377440
05/07/2016 804.50p 807.00p 781.00p 781.50p 1552298
04/07/2016 814.00p 819.00p 806.00p 812.00p 1505348
01/07/2016 810.00p 814.64p 792.50p 812.00p 1413647
30/06/2016 774.00p 812.50p 767.00p 804.50p 3628279
29/06/2016 733.50p 773.50p 733.50p 773.50p 2337026
28/06/2016 724.00p 739.50p 720.00p 725.50p 2131525
27/06/2016 754.00p 759.00p 699.72p 703.00p 2591398
24/06/2016 719.50p 768.50p 664.00p 753.50p 3760642
23/06/2016 737.50p 756.50p 737.00p 755.50p 2458202
22/06/2016 738.50p 740.00p 725.50p 735.00p 1784355
21/06/2016 724.00p 738.50p 713.00p 737.00p 2116610
20/06/2016 730.00p 745.50p 726.50p 727.00p 2931105
17/06/2016 695.50p 717.50p 694.00p 709.00p 9574093
16/06/2016 683.00p 697.00p 680.50p 692.50p 1924725
15/06/2016 698.50p 709.00p 688.00p 689.50p 2365513
14/06/2016 706.50p 714.50p 694.50p 695.00p 2412018
13/06/2016 702.00p 726.50p 700.00p 710.50p 2898590
10/06/2016 700.50p 709.50p 681.00p 703.50p 3445930
09/06/2016 710.00p 710.71p 701.50p 702.00p 1380103
08/06/2016 706.00p 714.50p 702.50p 711.50p 2219839
07/06/2016 704.50p 711.50p 701.50p 710.00p 1601860
06/06/2016 718.00p 725.50p 703.50p 705.00p 1390337
03/06/2016 709.50p 719.50p 704.50p 715.00p 2102028
02/06/2016 704.00p 712.50p 700.50p 709.50p 1731027
01/06/2016 724.00p 726.50p 701.50p 705.00p 2264416
31/05/2016 746.50p 751.00p 719.00p 719.50p 3391521
27/05/2016 744.50p 751.16p 729.50p 748.50p 1820046
26/05/2016 740.00p 751.00p 737.00p 747.00p 1883731
25/05/2016 730.00p 746.50p 725.71p 743.00p 2555989
24/05/2016 720.00p 730.00p 708.63p 728.50p 2750802
23/05/2016 746.00p 748.50p 719.50p 724.50p 2984832
20/05/2016 741.50p 762.00p 733.00p 755.00p 2959221
19/05/2016 758.00p 761.50p 732.50p 739.00p 3029313
18/05/2016 774.00p 781.64p 758.50p 762.00p 3008110
17/05/2016 748.50p 793.44p 748.50p 779.00p 2986641
16/05/2016 757.00p 759.50p 743.07p 748.50p 1597496
13/05/2016 782.00p 793.41p 728.50p 760.50p 4610788
12/05/2016 789.00p 797.50p 777.00p 794.00p 2095452
11/05/2016 820.00p 822.00p 800.00p 801.00p 1839010
10/05/2016 828.00p 832.50p 814.00p 822.50p 1705451
09/05/2016 814.00p 837.50p 812.50p 820.50p 2173256
06/05/2016 845.50p 845.50p 798.50p 812.50p 4457412
05/05/2016 885.00p 932.26p 860.50p 863.00p 4733468
04/05/2016 938.50p 939.00p 921.50p 930.00p 998475
03/05/2016 930.00p 940.50p 927.50p 937.50p 1106991
29/04/2016 919.50p 934.00p 918.00p 929.50p 1525641
28/04/2016 925.00p 927.00p 917.50p 923.50p 1036601
27/04/2016 931.00p 933.00p 925.00p 929.50p 956269
26/04/2016 949.00p 952.00p 923.00p 929.50p 1178030
25/04/2016 940.50p 947.00p 932.50p 946.50p 1045954
22/04/2016 962.50p 964.28p 938.00p 938.00p 1952288
21/04/2016 982.50p 986.00p 958.50p 964.50p 1238455
20/04/2016 1,003.00p 1,006.00p 978.00p 984.50p 902612
19/04/2016 1,009.00p 1,024.00p 1,003.00p 1,005.00p 979036
18/04/2016 1,003.00p 1,015.00p 998.50p 1,010.00p 673324
15/04/2016 1,007.00p 1,014.00p 1,001.00p 1,011.00p 823427
14/04/2016 1,010.00p 1,010.00p 1,001.00p 1,005.00p 748730
13/04/2016 1,023.00p 1,024.00p 1,001.00p 1,009.00p 818494
12/04/2016 1,014.00p 1,015.00p 1,000.00p 1,014.00p 759066
11/04/2016 1,008.00p 1,020.00p 1,008.00p 1,013.00p 1315861
08/04/2016 998.00p 1,014.00p 995.00p 1,012.00p 798459
07/04/2016 986.00p 998.00p 985.10p 993.00p 1322484
06/04/2016 990.00p 991.00p 979.00p 983.00p 1345040
05/04/2016 993.00p 994.50p 985.50p 989.00p 1433463
04/04/2016 990.00p 996.00p 985.00p 996.00p 1154796
01/04/2016 977.50p 996.00p 970.50p 991.00p 1580082
31/03/2016 960.00p 990.50p 957.00p 984.50p 1576855
30/03/2016 954.00p 969.50p 951.50p 965.00p 946736
29/03/2016 940.50p 944.00p 934.00p 941.00p 1029903
24/03/2016 938.00p 942.50p 932.50p 936.00p 844146
23/03/2016 930.00p 942.50p 928.50p 942.50p 911673
22/03/2016 921.00p 934.00p 914.50p 930.00p 1221690
21/03/2016 920.00p 924.00p 914.00p 924.00p 949002
18/03/2016 917.00p 927.50p 917.00p 924.50p 1754051
17/03/2016 939.00p 939.50p 915.00p 917.50p 1090335
16/03/2016 920.50p 934.00p 919.00p 932.50p 1005969
15/03/2016 922.00p 922.00p 911.50p 917.50p 947162
14/03/2016 921.50p 930.50p 919.00p 924.50p 808207
11/03/2016 922.00p 927.86p 908.50p 918.50p 2744433
10/03/2016 934.50p 934.50p 909.00p 909.50p 1744878
09/03/2016 948.50p 948.50p 926.05p 932.00p 1189152
08/03/2016 925.50p 946.50p 918.50p 940.00p 2001493
07/03/2016 927.50p 928.00p 909.00p 928.00p 1318001
04/03/2016 927.00p 946.50p 925.00p 932.00p 1835885
03/03/2016 885.00p 933.00p 881.00p 925.00p 3505252
02/03/2016 988.50p 988.50p 959.50p 966.00p 1225357
01/03/2016 980.50p 991.50p 973.00p 989.00p 877601
29/02/2016 979.50p 991.50p 974.00p 979.50p 1315910
26/02/2016 1,002.00p 1,002.00p 967.50p 980.50p 1238273
25/02/2016 974.50p 994.00p 974.50p 989.50p 1095010
24/02/2016 983.50p 994.00p 965.00p 967.00p 1123360
23/02/2016 1,009.00p 1,012.58p 982.00p 991.00p 1293922
22/02/2016 1,005.00p 1,018.00p 1,005.00p 1,017.00p 474242
19/02/2016 996.50p 1,004.00p 992.00p 999.00p 730982
18/02/2016 993.50p 1,003.00p 993.50p 998.00p 844498
17/02/2016 972.00p 1,002.00p 965.00p 992.50p 866819
16/02/2016 971.50p 987.00p 963.50p 971.50p 1184168
15/02/2016 961.00p 976.00p 953.50p 968.50p 962572
12/02/2016 941.00p 948.50p 929.50p 946.50p 1059466
11/02/2016 964.50p 969.12p 932.00p 932.00p 1636844
10/02/2016 955.00p 985.50p 938.00p 969.50p 2160659
09/02/2016 949.50p 967.71p 934.50p 948.00p 1806127
08/02/2016 1,017.00p 1,060.67p 946.50p 948.50p 2744974
05/02/2016 1,067.00p 1,079.00p 1,018.00p 1,020.00p 1780437
04/02/2016 1,098.00p 1,098.00p 1,065.00p 1,068.00p 1001240
03/02/2016 1,081.00p 1,089.00p 1,072.00p 1,082.00p 1011765
02/02/2016 1,111.00p 1,120.75p 1,086.00p 1,089.00p 1585002
01/02/2016 1,104.00p 1,118.00p 1,097.00p 1,116.00p 1311508
29/01/2016 1,062.00p 1,100.00p 1,056.00p 1,100.00p 2255407
28/01/2016 1,069.00p 1,072.00p 1,044.00p 1,046.00p 1012182
27/01/2016 1,067.00p 1,071.00p 1,060.00p 1,071.00p 1213077
26/01/2016 1,056.00p 1,069.00p 1,053.00p 1,065.00p 1044580
25/01/2016 1,079.00p 1,083.00p 1,056.00p 1,070.00p 1212079
22/01/2016 1,049.00p 1,077.00p 1,045.00p 1,073.00p 1567961
21/01/2016 1,032.00p 1,040.00p 1,013.44p 1,036.00p 1331571
20/01/2016 1,038.00p 1,044.00p 1,022.00p 1,030.00p 1263030
19/01/2016 1,056.00p 1,061.00p 1,048.00p 1,054.00p 1248249
18/01/2016 1,028.00p 1,052.00p 1,028.00p 1,040.00p 1781144
15/01/2016 1,055.00p 1,068.00p 1,024.00p 1,032.00p 1705674
14/01/2016 1,100.00p 1,100.00p 1,054.00p 1,055.00p 1682587
13/01/2016 1,119.00p 1,131.75p 1,109.00p 1,111.00p 1071915
12/01/2016 1,101.00p 1,112.28p 1,097.00p 1,110.00p 1547974
11/01/2016 1,104.00p 1,114.00p 1,087.00p 1,107.00p 1013971
08/01/2016 1,113.00p 1,118.00p 1,106.00p 1,106.00p 1038770
07/01/2016 1,092.00p 1,109.00p 1,078.00p 1,109.00p 1030048
06/01/2016 1,109.00p 1,114.00p 1,100.30p 1,111.00p 658791
05/01/2016 1,121.00p 1,132.00p 1,109.00p 1,116.00p 759345
04/01/2016 1,127.00p 1,133.00p 1,109.00p 1,115.00p 1071017
31/12/2015 1,140.00p 1,150.00p 1,135.00p 1,137.00p 272610
30/12/2015 1,143.00p 1,153.00p 1,129.00p 1,140.00p 468223
29/12/2015 1,136.00p 1,150.00p 1,128.00p 1,148.00p 599926
24/12/2015 1,141.00p 1,141.00p 1,113.00p 1,130.00p 112482
23/12/2015 1,103.00p 1,120.00p 1,094.44p 1,118.00p 440621
22/12/2015 1,107.00p 1,107.00p 1,085.00p 1,094.00p 685033

*Close Price adjusted for both dividends and splits