Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/03/2015 889.50p 898.50p 883.50p 890.00p 1010225
06/03/2015 889.50p 898.00p 887.00p 891.00p 1047483
05/03/2015 855.00p 888.00p 855.00p 886.00p 1064590
04/03/2015 873.00p 877.16p 861.00p 876.50p 756750
03/03/2015 881.50p 882.90p 872.50p 873.50p 775372
02/03/2015 878.50p 882.00p 875.66p 880.00p 967508
27/02/2015 878.00p 880.00p 871.83p 876.00p 892118
26/02/2015 870.00p 884.00p 867.95p 879.00p 818976
25/02/2015 862.50p 872.50p 857.34p 872.50p 1520299
24/02/2015 860.00p 866.50p 840.00p 866.50p 3346450
23/02/2015 890.50p 894.56p 886.50p 887.50p 1014118
20/02/2015 890.50p 895.00p 887.00p 890.50p 975113
19/02/2015 886.50p 892.50p 884.50p 889.00p 617625
18/02/2015 894.50p 900.00p 883.00p 886.50p 760426
17/02/2015 882.50p 895.75p 880.50p 894.00p 792411
16/02/2015 898.50p 902.00p 886.25p 888.00p 578582
13/02/2015 894.50p 902.00p 890.00p 898.00p 984263
12/02/2015 879.00p 895.00p 876.88p 894.00p 1485077
11/02/2015 874.00p 883.50p 868.50p 880.00p 1055717
10/02/2015 870.50p 887.00p 864.50p 874.00p 1153028
09/02/2015 868.50p 868.50p 854.50p 865.50p 948834
06/02/2015 869.00p 875.00p 863.11p 872.00p 637144
05/02/2015 856.00p 878.00p 856.00p 869.00p 643493
04/02/2015 859.00p 865.00p 855.00p 863.50p 731732
03/02/2015 852.50p 865.00p 848.50p 862.00p 1532974
02/02/2015 832.50p 852.50p 832.50p 850.00p 1204584
30/01/2015 844.50p 848.50p 831.50p 834.00p 1115591
29/01/2015 829.00p 849.00p 827.50p 845.50p 841459
28/01/2015 833.00p 840.50p 823.50p 837.50p 1438248
27/01/2015 841.50p 847.00p 829.50p 834.50p 777346
26/01/2015 834.00p 852.00p 832.44p 841.50p 835754
23/01/2015 833.50p 846.00p 831.50p 837.00p 938770
22/01/2015 832.50p 837.00p 823.00p 831.50p 949969
21/01/2015 834.00p 846.00p 829.50p 834.00p 913181
20/01/2015 829.00p 840.50p 825.00p 839.50p 1103514
19/01/2015 818.50p 828.00p 812.62p 825.00p 642211
16/01/2015 814.50p 823.50p 811.00p 820.00p 826852
15/01/2015 811.00p 821.50p 805.00p 819.50p 721977
14/01/2015 810.50p 825.50p 807.00p 816.50p 764925
13/01/2015 819.00p 825.74p 811.00p 819.50p 753899
12/01/2015 807.00p 821.50p 804.00p 817.00p 658666
09/01/2015 809.50p 825.00p 805.00p 809.00p 1065848
08/01/2015 799.50p 816.00p 799.50p 813.50p 555068
07/01/2015 792.50p 803.00p 788.50p 793.50p 529911
06/01/2015 791.50p 796.00p 780.00p 789.50p 1465319
05/01/2015 786.00p 801.50p 784.00p 791.00p 890824
02/01/2015 794.00p 800.50p 786.00p 790.00p 431081
31/12/2014 796.50p 800.00p 791.50p 799.50p 162531
30/12/2014 801.50p 801.50p 790.00p 795.50p 622789
29/12/2014 813.00p 814.50p 797.50p 802.50p 690020
24/12/2014 800.00p 812.00p 798.50p 808.00p 133852
23/12/2014 799.50p 813.50p 795.00p 812.50p 734947
22/12/2014 788.50p 797.00p 783.50p 796.00p 530132
19/12/2014 791.00p 793.50p 782.50p 786.00p 1824539
18/12/2014 789.50p 796.50p 782.00p 796.50p 1061661
17/12/2014 767.00p 785.00p 764.00p 782.50p 893051
16/12/2014 766.00p 771.50p 758.50p 770.50p 1453326
15/12/2014 771.00p 781.00p 765.00p 765.00p 803343
12/12/2014 785.50p 787.95p 772.50p 775.00p 787770
11/12/2014 792.50p 799.50p 784.00p 785.00p 780347
10/12/2014 800.00p 801.00p 790.50p 794.00p 684397
09/12/2014 811.50p 813.00p 795.00p 796.00p 1573279
08/12/2014 810.00p 828.50p 809.38p 815.50p 850759
05/12/2014 806.50p 818.00p 806.50p 816.50p 2769743
04/12/2014 796.00p 803.50p 791.00p 801.50p 941461
03/12/2014 789.50p 799.50p 786.00p 797.50p 2173596
02/12/2014 789.00p 794.00p 778.00p 789.00p 1649029
01/12/2014 790.00p 796.50p 785.00p 787.50p 1413465
28/11/2014 786.50p 795.00p 779.00p 794.50p 3673217
27/11/2014 766.50p 785.50p 761.00p 784.00p 1440619
26/11/2014 771.50p 784.50p 763.50p 763.50p 1251857
25/11/2014 762.50p 770.00p 760.00p 768.00p 4957289
24/11/2014 742.50p 771.50p 740.00p 762.50p 2225047
21/11/2014 742.50p 747.00p 736.00p 741.50p 1415805
20/11/2014 720.00p 744.00p 719.50p 741.00p 1933772
19/11/2014 719.50p 726.50p 717.08p 726.00p 959775
18/11/2014 727.00p 729.50p 721.00p 722.50p 923818
17/11/2014 725.50p 730.50p 722.06p 726.50p 709211
14/11/2014 723.50p 737.50p 723.00p 728.00p 649411
13/11/2014 716.50p 723.50p 715.50p 722.00p 616561
12/11/2014 720.50p 722.00p 710.50p 714.00p 595878
11/11/2014 720.50p 722.50p 717.50p 722.50p 699205
10/11/2014 714.00p 720.08p 708.50p 718.00p 728416
07/11/2014 706.00p 714.00p 702.00p 712.00p 995837
06/11/2014 672.50p 711.00p 672.50p 699.00p 1450083
05/11/2014 687.00p 704.00p 684.50p 690.00p 746481
04/11/2014 682.50p 690.00p 682.00p 684.50p 506254
03/11/2014 683.50p 691.00p 681.50p 684.50p 458920
31/10/2014 682.50p 691.00p 678.50p 685.00p 766602
30/10/2014 675.00p 679.00p 669.05p 678.00p 565116
29/10/2014 674.50p 680.50p 670.50p 674.50p 745790
28/10/2014 677.50p 681.00p 672.50p 674.00p 807820
27/10/2014 686.50p 689.34p 674.00p 675.00p 770949
24/10/2014 684.50p 696.50p 684.50p 686.00p 545772
23/10/2014 690.50p 695.50p 683.00p 688.00p 582260
22/10/2014 688.50p 697.00p 687.00p 693.00p 595886
21/10/2014 677.50p 692.00p 674.12p 689.00p 554273
20/10/2014 682.50p 690.00p 678.00p 680.50p 383576
17/10/2014 682.50p 691.00p 680.00p 685.00p 780630
16/10/2014 682.00p 686.73p 653.00p 679.00p 1266137
15/10/2014 689.50p 694.00p 676.00p 678.50p 682452
14/10/2014 687.00p 698.50p 682.00p 691.50p 899958
13/10/2014 696.00p 701.00p 688.00p 688.50p 591668
10/10/2014 687.00p 713.00p 685.50p 702.00p 973119
09/10/2014 707.50p 709.50p 693.50p 694.50p 461126
08/10/2014 697.00p 705.00p 695.50p 701.50p 962395
07/10/2014 702.50p 707.00p 697.50p 700.50p 899506
06/10/2014 700.50p 710.00p 700.50p 705.50p 640359
03/10/2014 695.00p 699.50p 691.50p 697.00p 519649
02/10/2014 700.50p 702.50p 690.00p 690.00p 607637
01/10/2014 693.00p 704.50p 685.25p 700.00p 883232
30/09/2014 711.50p 712.50p 699.00p 701.00p 605606
29/09/2014 712.00p 715.67p 705.50p 709.50p 378924
26/09/2014 717.00p 721.68p 710.00p 713.00p 469701
25/09/2014 721.50p 729.00p 714.50p 718.00p 1238078
24/09/2014 719.00p 726.50p 708.50p 720.00p 613679
23/09/2014 736.00p 742.00p 715.00p 716.50p 652985
22/09/2014 732.50p 740.00p 724.00p 738.00p 896117
19/09/2014 731.50p 745.00p 731.50p 735.50p 1187721
18/09/2014 715.00p 729.00p 711.00p 728.50p 605730
17/09/2014 732.50p 732.50p 714.50p 714.50p 744859
16/09/2014 712.50p 725.50p 710.30p 725.50p 891919
15/09/2014 715.50p 721.84p 706.50p 711.50p 497037
12/09/2014 711.50p 721.50p 711.50p 719.00p 279124
11/09/2014 724.50p 730.00p 711.00p 713.00p 421859
10/09/2014 722.50p 729.00p 711.00p 723.50p 529722
09/09/2014 705.00p 733.14p 705.00p 727.00p 688935
08/09/2014 712.00p 715.00p 704.00p 705.00p 544777
05/09/2014 718.00p 718.00p 712.35p 713.50p 406906
04/09/2014 716.00p 724.50p 716.00p 716.50p 701797
03/09/2014 701.00p 726.00p 701.00p 717.00p 1104305
02/09/2014 706.00p 710.03p 700.00p 700.00p 499208
01/09/2014 702.50p 706.50p 700.00p 706.00p 415107
29/08/2014 702.50p 705.24p 692.00p 700.50p 700424
28/08/2014 703.00p 707.50p 699.50p 702.50p 490667
27/08/2014 704.00p 710.50p 700.74p 702.50p 1025865
26/08/2014 706.00p 707.00p 699.05p 702.50p 650942
22/08/2014 706.50p 710.00p 703.00p 704.00p 416583
21/08/2014 706.00p 710.67p 701.00p 704.50p 772101
20/08/2014 706.00p 709.67p 701.23p 706.00p 431817
19/08/2014 705.50p 708.82p 701.50p 704.00p 711960
18/08/2014 703.00p 708.50p 696.50p 700.00p 444521
15/08/2014 702.50p 708.00p 699.00p 699.00p 884399
14/08/2014 695.50p 711.00p 695.50p 702.50p 482412
13/08/2014 704.50p 706.50p 696.50p 699.00p 485179
12/08/2014 699.00p 704.50p 697.50p 700.50p 319972
11/08/2014 699.00p 704.00p 697.50p 700.50p 490852
08/08/2014 693.00p 702.00p 690.00p 696.00p 513940
07/08/2014 709.00p 711.23p 699.50p 700.00p 524592
06/08/2014 706.50p 717.50p 703.51p 708.50p 864921
05/08/2014 719.50p 721.50p 699.50p 708.00p 736060
04/08/2014 726.00p 727.96p 719.00p 721.50p 440816
01/08/2014 726.50p 731.50p 715.00p 725.50p 567742
31/07/2014 739.50p 741.00p 727.00p 729.00p 788129
30/07/2014 749.50p 750.17p 737.00p 740.00p 568523
29/07/2014 747.50p 752.50p 746.00p 748.00p 384591
28/07/2014 746.50p 749.51p 737.00p 748.00p 413513
25/07/2014 756.00p 760.50p 744.50p 746.00p 624426
24/07/2014 752.00p 761.00p 747.00p 759.00p 659252
23/07/2014 751.00p 755.04p 750.50p 752.50p 423667
22/07/2014 755.00p 762.00p 746.50p 752.00p 532396
21/07/2014 771.50p 771.50p 749.50p 754.00p 866996
18/07/2014 750.00p 771.00p 747.00p 771.00p 980477
17/07/2014 745.00p 758.50p 730.50p 753.00p 487713
16/07/2014 747.00p 747.50p 740.00p 744.00p 462083
15/07/2014 747.50p 758.00p 745.50p 745.50p 405016
14/07/2014 728.00p 752.50p 728.00p 750.50p 418666
11/07/2014 742.00p 746.50p 736.00p 736.50p 330551
10/07/2014 746.50p 750.50p 738.50p 742.50p 441401
09/07/2014 749.00p 750.00p 743.00p 748.00p 1119183
08/07/2014 753.50p 755.50p 745.00p 750.00p 470763
07/07/2014 757.50p 768.48p 753.50p 756.50p 560575
04/07/2014 755.00p 761.00p 753.50p 759.00p 341416
03/07/2014 752.50p 757.00p 744.00p 755.00p 567396
02/07/2014 757.00p 767.00p 750.50p 750.50p 764750
01/07/2014 749.00p 762.50p 747.50p 756.50p 588278
30/06/2014 760.50p 766.50p 747.50p 747.50p 761724
27/06/2014 759.00p 762.50p 755.03p 760.50p 549538
26/06/2014 725.00p 757.00p 724.00p 756.50p 1462057
25/06/2014 728.00p 736.00p 725.00p 725.00p 767484
24/06/2014 740.00p 741.50p 723.00p 729.50p 631315
23/06/2014 741.50p 743.00p 735.00p 738.50p 264880
20/06/2014 744.50p 746.50p 740.00p 741.00p 479982
19/06/2014 735.00p 753.50p 732.50p 745.00p 688724
18/06/2014 744.50p 744.50p 731.00p 732.50p 446505
17/06/2014 736.50p 739.14p 730.50p 737.50p 599937
16/06/2014 731.50p 735.50p 721.50p 730.50p 744878
13/06/2014 744.50p 746.00p 726.50p 731.00p 788297
12/06/2014 747.00p 748.70p 734.50p 745.00p 434745
11/06/2014 761.50p 764.00p 743.00p 748.00p 583371
10/06/2014 762.50p 774.00p 759.65p 762.50p 632360
09/06/2014 757.00p 767.50p 751.50p 764.00p 725851
06/06/2014 740.00p 760.00p 736.50p 753.00p 839183
05/06/2014 719.50p 743.00p 714.50p 736.50p 1757367
04/06/2014 722.00p 725.50p 717.50p 718.50p 502856
03/06/2014 731.50p 732.50p 714.50p 723.50p 498791
02/06/2014 730.50p 733.50p 726.00p 732.50p 627227
30/05/2014 723.00p 731.50p 719.00p 731.50p 1796712
29/05/2014 710.50p 723.00p 709.50p 721.50p 464026
28/05/2014 702.50p 710.85p 701.50p 710.50p 449314

*Close Price adjusted for both dividends and splits