Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/12/2015 1,100.00p 1,111.00p 1,097.00p 1,098.00p 667280
18/12/2015 1,120.00p 1,126.00p 1,106.00p 1,108.00p 1806531
17/12/2015 1,105.00p 1,135.00p 1,087.11p 1,130.00p 1406259
16/12/2015 1,098.00p 1,101.00p 1,082.00p 1,085.00p 1185028
15/12/2015 1,093.00p 1,097.00p 1,084.00p 1,093.00p 1193499
14/12/2015 1,108.00p 1,110.00p 1,083.00p 1,085.00p 793644
11/12/2015 1,109.00p 1,112.28p 1,099.00p 1,100.00p 1066278
10/12/2015 1,109.00p 1,117.00p 1,099.00p 1,112.00p 1973151
09/12/2015 1,121.00p 1,127.00p 1,116.00p 1,117.00p 1119586
08/12/2015 1,120.00p 1,125.00p 1,112.00p 1,121.00p 1927744
07/12/2015 1,109.00p 1,138.00p 1,107.44p 1,123.00p 1249236
04/12/2015 1,114.00p 1,115.00p 1,097.56p 1,109.00p 1528193
03/12/2015 1,131.00p 1,137.00p 1,117.00p 1,123.00p 1216737
02/12/2015 1,124.00p 1,140.00p 1,120.00p 1,135.00p 1024762
01/12/2015 1,120.00p 1,121.12p 1,113.00p 1,120.00p 993789
30/11/2015 1,115.00p 1,116.28p 1,100.00p 1,115.00p 1253897
27/11/2015 1,088.00p 1,114.00p 1,083.00p 1,113.00p 830545
26/11/2015 1,079.00p 1,091.00p 1,073.00p 1,088.00p 588653
25/11/2015 1,055.00p 1,080.00p 1,049.00p 1,076.00p 804641
24/11/2015 1,057.00p 1,057.00p 1,044.00p 1,051.00p 1140191
23/11/2015 1,050.00p 1,064.00p 1,044.00p 1,059.00p 687380
20/11/2015 1,075.00p 1,075.00p 1,052.00p 1,052.00p 1000387
19/11/2015 1,062.00p 1,079.00p 1,058.00p 1,069.00p 1474194
18/11/2015 1,049.00p 1,064.00p 1,046.00p 1,060.00p 2077127
17/11/2015 1,046.00p 1,054.00p 1,043.00p 1,051.00p 806729
16/11/2015 1,017.00p 1,041.00p 1,002.37p 1,040.00p 1142004
13/11/2015 1,023.00p 1,026.92p 1,014.00p 1,023.00p 1070362
12/11/2015 1,036.00p 1,048.00p 1,022.00p 1,027.00p 930805
11/11/2015 1,034.00p 1,053.00p 1,034.00p 1,040.00p 1316539
10/11/2015 1,020.00p 1,041.00p 1,013.00p 1,036.00p 2016737
09/11/2015 1,009.00p 1,027.00p 997.00p 1,014.00p 2387975
06/11/2015 980.50p 1,010.00p 980.00p 1,005.00p 1871790
05/11/2015 981.00p 993.00p 973.00p 973.50p 837678
04/11/2015 987.50p 992.50p 974.50p 979.00p 745924
03/11/2015 991.50p 992.06p 983.00p 987.50p 710910
02/11/2015 981.00p 997.14p 981.00p 991.50p 789907
30/10/2015 982.50p 986.00p 971.54p 985.00p 1689073
29/10/2015 986.00p 993.50p 975.00p 980.00p 1218172
28/10/2015 969.00p 983.50p 969.00p 980.00p 901245
27/10/2015 982.50p 988.50p 969.00p 969.00p 830970
26/10/2015 976.50p 985.50p 967.50p 982.50p 658997
23/10/2015 985.50p 989.50p 972.00p 976.00p 1075238
22/10/2015 959.50p 981.50p 958.50p 979.00p 1190470
21/10/2015 954.50p 966.00p 949.50p 958.50p 955681
20/10/2015 926.00p 958.50p 922.58p 955.50p 2144619
19/10/2015 922.00p 931.50p 918.00p 923.00p 520693
16/10/2015 920.50p 930.50p 913.00p 925.00p 1276969
15/10/2015 908.00p 919.50p 900.50p 916.00p 1519311
14/10/2015 927.50p 931.00p 901.00p 901.00p 1366997
13/10/2015 920.50p 932.50p 914.50p 931.50p 1045059
12/10/2015 940.00p 940.19p 912.44p 916.00p 1345494
09/10/2015 945.50p 950.50p 932.50p 937.50p 1267748
08/10/2015 974.00p 979.00p 933.50p 939.50p 1677529
07/10/2015 991.00p 993.80p 970.50p 976.00p 949728
06/10/2015 990.00p 998.00p 986.50p 990.50p 1029521
05/10/2015 991.00p 991.00p 974.97p 981.50p 736985
02/10/2015 979.00p 988.67p 956.50p 974.00p 1090668
01/10/2015 986.00p 992.50p 971.00p 975.00p 1101310
30/09/2015 994.00p 994.00p 968.00p 982.00p 1608973
29/09/2015 995.50p 997.50p 975.50p 975.50p 1091558
28/09/2015 1,025.00p 1,029.00p 1,004.00p 1,004.00p 699497
25/09/2015 1,014.00p 1,033.00p 1,011.00p 1,025.00p 645140
24/09/2015 997.50p 1,015.00p 995.50p 998.50p 1241246
23/09/2015 988.50p 1,006.00p 988.00p 999.00p 955572
22/09/2015 1,003.00p 1,006.00p 983.50p 987.00p 1240617
21/09/2015 990.50p 1,014.50p 986.50p 999.50p 1019870
18/09/2015 992.00p 1,005.00p 986.50p 988.50p 1956775
17/09/2015 1,001.00p 1,004.00p 991.50p 992.50p 986746
16/09/2015 1,010.00p 1,014.00p 997.50p 1,001.00p 1470756
15/09/2015 1,029.00p 1,031.00p 1,014.00p 1,021.00p 760596
14/09/2015 1,025.00p 1,038.00p 1,022.00p 1,029.00p 656537
11/09/2015 1,041.00p 1,041.00p 1,011.00p 1,022.00p 1148964
10/09/2015 1,017.00p 1,056.00p 1,015.76p 1,048.00p 1989991
09/09/2015 1,020.00p 1,032.00p 1,016.00p 1,023.00p 885306
08/09/2015 1,005.00p 1,018.00p 1,002.00p 1,006.00p 762302
07/09/2015 1,006.00p 1,007.00p 989.00p 1,001.00p 814239
04/09/2015 1,010.00p 1,010.00p 995.50p 996.50p 1148486
03/09/2015 1,020.00p 1,044.00p 1,010.07p 1,015.00p 1630342
02/09/2015 968.50p 1,002.00p 965.00p 998.50p 2148567
01/09/2015 991.50p 1,007.00p 959.50p 966.50p 2038049
28/08/2015 933.50p 981.50p 930.00p 981.00p 2315939
27/08/2015 932.00p 941.50p 924.00p 935.50p 877964
26/08/2015 924.00p 935.00p 913.50p 913.50p 1033641
25/08/2015 912.00p 938.00p 909.50p 934.00p 1352916
24/08/2015 932.50p 937.50p 890.50p 902.50p 1907505
21/08/2015 960.00p 970.70p 954.00p 954.00p 768744
20/08/2015 982.00p 987.85p 973.00p 973.00p 755004
19/08/2015 999.00p 999.00p 988.50p 988.50p 786777
18/08/2015 994.50p 1,007.00p 991.52p 1,003.00p 742397
17/08/2015 997.00p 999.15p 989.00p 993.00p 463339
14/08/2015 987.00p 995.50p 983.00p 989.00p 887737
13/08/2015 984.50p 1,001.00p 980.50p 985.00p 1340314
12/08/2015 972.00p 978.00p 966.50p 975.00p 1010465
11/08/2015 966.50p 981.00p 962.58p 977.00p 1186098
10/08/2015 956.00p 968.50p 947.50p 967.50p 1013862
07/08/2015 960.50p 960.50p 941.50p 951.50p 887787
06/08/2015 892.00p 965.00p 892.00p 956.50p 2272749
05/08/2015 894.50p 898.02p 887.00p 896.50p 730949
04/08/2015 900.00p 903.50p 894.00p 897.50p 604302
03/08/2015 885.00p 905.50p 882.21p 900.00p 1024556
31/07/2015 885.00p 891.35p 884.50p 888.00p 699029
30/07/2015 899.00p 905.50p 882.00p 885.00p 729429
29/07/2015 901.50p 906.50p 896.50p 900.00p 748325
28/07/2015 901.50p 906.50p 895.00p 896.50p 582915
27/07/2015 915.50p 918.75p 898.50p 898.50p 676702
24/07/2015 914.50p 924.00p 912.00p 918.00p 643049
23/07/2015 932.50p 932.50p 918.00p 918.00p 651542
22/07/2015 920.00p 927.00p 917.50p 925.50p 559579
21/07/2015 934.50p 936.50p 926.50p 927.50p 520445
20/07/2015 948.00p 949.40p 929.50p 933.00p 735971
17/07/2015 957.00p 957.00p 943.00p 948.00p 701935
16/07/2015 948.00p 955.00p 946.00p 954.00p 814443
15/07/2015 934.00p 951.50p 931.00p 948.00p 597611
14/07/2015 930.00p 933.50p 925.00p 933.50p 695772
13/07/2015 933.00p 937.91p 927.00p 928.00p 538688
10/07/2015 915.50p 927.00p 912.50p 925.00p 870883
09/07/2015 899.50p 905.00p 894.50p 904.50p 934024
08/07/2015 900.00p 902.00p 892.00p 894.50p 720520
07/07/2015 910.00p 915.50p 896.50p 896.50p 873425
06/07/2015 909.00p 916.50p 906.00p 910.50p 584182
03/07/2015 919.50p 924.90p 914.00p 915.00p 494442
02/07/2015 931.50p 933.20p 915.00p 921.50p 1139767
01/07/2015 920.00p 939.50p 917.00p 932.00p 1858614
30/06/2015 906.50p 921.50p 903.50p 915.50p 1591104
29/06/2015 907.50p 921.00p 902.50p 911.00p 1444415
26/06/2015 930.00p 940.50p 930.00p 931.00p 1198772
25/06/2015 945.50p 947.65p 936.50p 938.00p 1688951
24/06/2015 972.00p 975.00p 948.00p 948.50p 1490146
23/06/2015 966.50p 977.50p 963.50p 972.00p 815626
22/06/2015 955.00p 964.50p 952.50p 964.00p 884103
19/06/2015 943.50p 950.00p 940.50p 943.50p 10187120
18/06/2015 946.00p 950.00p 935.00p 944.50p 1284673
17/06/2015 961.50p 967.50p 948.50p 949.00p 1015207
16/06/2015 961.00p 963.00p 953.50p 960.50p 987132
15/06/2015 968.00p 971.50p 962.00p 962.00p 802033
12/06/2015 976.00p 980.50p 972.50p 978.00p 994732
11/06/2015 976.00p 982.00p 964.83p 973.50p 1217393
10/06/2015 981.50p 982.50p 971.50p 982.50p 1363550
09/06/2015 982.50p 990.80p 977.00p 980.00p 842187
08/06/2015 990.00p 993.50p 985.50p 987.00p 819240
05/06/2015 1,000.00p 1,001.00p 986.50p 989.50p 624321
04/06/2015 1,002.00p 1,007.00p 992.00p 1,001.00p 1171362
03/06/2015 1,006.00p 1,013.00p 1,000.00p 1,006.00p 1321004
02/06/2015 1,002.00p 1,008.00p 996.00p 1,003.00p 1193623
01/06/2015 989.50p 1,004.00p 989.50p 997.00p 901965
29/05/2015 1,007.00p 1,015.00p 991.50p 993.00p 2397105
28/05/2015 987.50p 1,017.00p 987.00p 1,004.00p 1487040
27/05/2015 973.50p 988.00p 973.50p 985.50p 734013
26/05/2015 975.50p 982.17p 971.00p 973.50p 1253839
22/05/2015 975.00p 982.50p 971.50p 971.50p 963937
21/05/2015 978.50p 984.00p 970.81p 971.00p 1416191
20/05/2015 979.50p 984.00p 973.00p 978.50p 776880
19/05/2015 966.00p 987.50p 960.00p 979.50p 1110933
18/05/2015 950.00p 970.50p 939.42p 967.00p 2223650
15/05/2015 993.50p 1,009.00p 992.50p 995.50p 797397
14/05/2015 998.50p 1,002.00p 984.50p 993.50p 1260576
13/05/2015 991.50p 1,021.00p 988.00p 1,014.00p 1614746
12/05/2015 1,007.00p 1,012.00p 984.00p 992.00p 1367413
11/05/2015 1,020.00p 1,028.00p 1,009.00p 1,015.00p 1063585
08/05/2015 1,040.00p 1,041.24p 1,007.00p 1,022.00p 1246175
07/05/2015 986.00p 1,004.00p 981.00p 1,001.00p 1516132
06/05/2015 993.50p 996.00p 941.50p 982.50p 2111767
05/05/2015 1,012.00p 1,012.00p 985.00p 987.50p 1384954
01/05/2015 1,006.00p 1,022.60p 988.50p 1,004.00p 453718
30/04/2015 997.00p 1,014.22p 997.00p 1,006.00p 949055
29/04/2015 1,006.00p 1,014.92p 998.00p 998.00p 856760
28/04/2015 1,009.00p 1,015.00p 996.50p 1,000.00p 1082506
27/04/2015 999.00p 1,008.00p 994.50p 1,008.00p 554537
24/04/2015 1,009.00p 1,010.00p 993.50p 1,002.00p 1092824
23/04/2015 1,000.00p 1,011.00p 999.00p 1,009.00p 708764
22/04/2015 987.50p 1,003.00p 985.99p 998.50p 1618271
21/04/2015 958.00p 985.00p 957.50p 980.50p 799810
20/04/2015 953.50p 963.00p 950.00p 957.00p 629168
17/04/2015 965.00p 973.00p 949.22p 951.50p 705302
16/04/2015 964.00p 969.50p 957.33p 966.50p 570877
15/04/2015 974.00p 975.17p 960.00p 965.00p 1084017
14/04/2015 969.50p 982.00p 968.50p 974.00p 649092
13/04/2015 972.50p 978.50p 966.00p 974.50p 718042
10/04/2015 974.50p 982.00p 956.00p 973.50p 1042942
09/04/2015 953.50p 971.50p 953.50p 971.00p 711813
08/04/2015 947.00p 954.50p 945.50p 953.00p 1413693
07/04/2015 946.00p 949.50p 940.35p 949.50p 781675
02/04/2015 930.00p 939.50p 926.50p 937.50p 603976
01/04/2015 922.00p 942.00p 922.00p 933.00p 1035197
31/03/2015 943.00p 944.50p 921.50p 925.50p 1195835
30/03/2015 938.00p 960.00p 933.50p 941.00p 1182949
27/03/2015 937.50p 945.61p 932.50p 934.00p 853366
26/03/2015 933.00p 939.17p 924.00p 937.00p 931295
25/03/2015 940.50p 945.00p 934.00p 940.00p 1065564
24/03/2015 928.50p 942.50p 927.50p 940.50p 929360
23/03/2015 931.50p 932.50p 920.86p 930.00p 1326329
20/03/2015 932.00p 943.00p 927.50p 927.50p 2817877
19/03/2015 945.00p 945.00p 926.00p 930.50p 1477275
18/03/2015 942.50p 949.00p 936.50p 941.00p 1392637
17/03/2015 945.00p 947.50p 933.00p 943.00p 1415805
16/03/2015 930.50p 942.00p 923.76p 940.50p 958867
13/03/2015 910.00p 925.57p 905.50p 923.00p 1134314
12/03/2015 901.00p 909.00p 898.00p 905.50p 1023507
11/03/2015 883.50p 901.50p 878.50p 900.00p 1085494
10/03/2015 892.00p 900.00p 876.50p 878.00p 878418

*Close Price adjusted for both dividends and splits