Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/05/2014 704.00p 711.00p 698.63p 703.00p 476365
23/05/2014 707.00p 707.00p 696.00p 699.00p 346189
22/05/2014 711.00p 714.00p 706.00p 707.50p 370563
21/05/2014 719.50p 723.50p 709.50p 711.50p 481489
20/05/2014 715.50p 725.50p 715.50p 721.50p 632853
19/05/2014 705.00p 720.50p 703.00p 717.50p 818860
16/05/2014 699.50p 712.00p 680.00p 706.50p 1468156
15/05/2014 724.00p 728.50p 704.00p 710.50p 818947
14/05/2014 713.50p 726.00p 713.50p 724.00p 1107681
13/05/2014 734.00p 737.00p 725.00p 731.00p 619961
12/05/2014 730.00p 737.00p 726.50p 730.50p 2782522
09/05/2014 725.50p 730.00p 722.50p 726.50p 501565
08/05/2014 729.50p 735.50p 722.50p 727.00p 625365
07/05/2014 729.50p 739.00p 726.00p 731.50p 760374
06/05/2014 732.50p 738.50p 723.00p 726.50p 574277
02/05/2014 729.00p 740.00p 727.50p 732.00p 643075
01/05/2014 728.00p 736.46p 719.50p 731.50p 268980
30/04/2014 737.00p 741.00p 721.50p 728.00p 1315377
29/04/2014 763.00p 767.50p 682.50p 735.50p 3150193
28/04/2014 769.00p 773.50p 761.50p 764.00p 261935
25/04/2014 762.00p 774.50p 760.00p 768.00p 449762
24/04/2014 767.00p 774.00p 765.50p 768.00p 577750
23/04/2014 762.50p 770.50p 760.00p 765.50p 755649
22/04/2014 739.50p 761.00p 735.34p 761.00p 559415
17/04/2014 738.50p 738.50p 728.00p 736.00p 703707
16/04/2014 737.00p 739.00p 731.50p 735.50p 520762
15/04/2014 736.50p 739.00p 728.50p 730.50p 702974
14/04/2014 736.50p 743.00p 725.00p 738.50p 570873
11/04/2014 743.50p 748.00p 737.50p 743.00p 683206
10/04/2014 762.00p 765.00p 741.50p 748.00p 911846
09/04/2014 752.00p 763.50p 750.00p 760.00p 539555
08/04/2014 755.50p 767.00p 744.00p 750.00p 1335629
07/04/2014 740.50p 755.50p 739.00p 754.00p 1169577
04/04/2014 741.50p 749.00p 740.00p 745.00p 700730
03/04/2014 738.00p 745.50p 736.00p 743.50p 749718
02/04/2014 731.00p 742.00p 730.00p 740.00p 642859
01/04/2014 725.50p 733.50p 725.50p 731.00p 513243
31/03/2014 732.00p 738.28p 725.00p 726.50p 955477
28/03/2014 732.00p 736.50p 725.04p 729.00p 566502
27/03/2014 734.00p 736.13p 728.00p 728.50p 571568
26/03/2014 719.50p 741.00p 715.00p 735.00p 1086940
25/03/2014 720.00p 732.00p 716.50p 718.50p 1190909
24/03/2014 711.00p 729.00p 707.00p 718.00p 1041244
21/03/2014 710.50p 715.93p 708.00p 712.00p 1238887
20/03/2014 703.50p 709.00p 701.50p 708.50p 981274
19/03/2014 697.50p 707.50p 695.50p 707.50p 869895
18/03/2014 688.50p 701.50p 685.50p 698.00p 1033349
17/03/2014 692.50p 700.00p 674.50p 690.00p 1555530
14/03/2014 672.50p 674.57p 661.00p 674.50p 1155069
13/03/2014 684.50p 687.10p 672.50p 674.00p 1311371
12/03/2014 685.50p 690.50p 683.00p 683.00p 1247198
11/03/2014 672.50p 692.50p 671.50p 687.00p 1118031
10/03/2014 687.50p 692.00p 669.00p 672.00p 661504
07/03/2014 700.00p 702.00p 687.00p 689.00p 883945
06/03/2014 680.50p 707.50p 674.00p 701.50p 1449242
05/03/2014 678.50p 682.00p 670.50p 674.00p 678573
04/03/2014 671.00p 685.50p 668.50p 678.50p 700525
03/03/2014 688.50p 694.50p 668.00p 668.50p 784465
28/02/2014 692.50p 695.50p 688.00p 694.50p 757482
27/02/2014 689.50p 698.00p 685.00p 693.00p 927694
26/02/2014 701.00p 704.00p 687.50p 690.00p 697950
25/02/2014 702.00p 704.00p 695.00p 699.50p 1172422
24/02/2014 697.00p 708.00p 696.00p 703.50p 1488618
21/02/2014 696.00p 698.50p 695.00p 698.00p 668093
20/02/2014 691.00p 696.00p 689.00p 696.00p 706377
19/02/2014 698.00p 701.00p 694.50p 697.00p 736919
18/02/2014 699.00p 706.00p 696.50p 700.50p 800401
17/02/2014 700.50p 701.00p 698.00p 701.00p 573530
14/02/2014 693.50p 698.50p 691.50p 698.00p 858072
13/02/2014 702.50p 702.50p 694.00p 697.50p 706585
12/02/2014 705.00p 708.00p 701.50p 702.00p 1123688
11/02/2014 702.50p 706.50p 700.30p 704.50p 875393
10/02/2014 700.00p 703.80p 697.00p 701.50p 880505
07/02/2014 695.00p 699.00p 694.00p 698.00p 806117
06/02/2014 695.00p 697.00p 689.00p 694.50p 644503
05/02/2014 693.00p 698.00p 687.50p 689.00p 719919
04/02/2014 692.50p 695.50p 687.50p 693.00p 1064694
03/02/2014 698.00p 701.50p 693.00p 695.00p 761648
31/01/2014 707.50p 707.92p 699.00p 700.50p 1272657
30/01/2014 712.50p 713.50p 700.47p 705.50p 550006
29/01/2014 720.50p 730.50p 709.50p 713.50p 507200
28/01/2014 717.00p 725.00p 706.00p 719.50p 484280
27/01/2014 721.00p 722.50p 709.00p 716.00p 488994
24/01/2014 730.50p 735.00p 723.50p 727.00p 376742
23/01/2014 742.00p 746.50p 728.00p 732.50p 534001
22/01/2014 743.00p 746.78p 740.50p 744.50p 566440
21/01/2014 742.00p 745.00p 735.50p 743.50p 821735
20/01/2014 739.50p 745.00p 737.72p 739.50p 330010
17/01/2014 743.50p 750.00p 738.00p 744.50p 612667
16/01/2014 751.50p 751.50p 739.00p 745.50p 500339
15/01/2014 750.00p 751.50p 747.50p 751.50p 497472
14/01/2014 744.00p 750.00p 739.94p 750.00p 748661
13/01/2014 747.00p 752.00p 747.00p 750.00p 789239
10/01/2014 758.00p 759.50p 746.50p 747.00p 463296
09/01/2014 755.00p 757.00p 743.00p 755.50p 749488
08/01/2014 751.50p 757.50p 744.13p 757.50p 501588
07/01/2014 755.00p 759.00p 749.00p 750.50p 1041655
06/01/2014 757.00p 784.00p 752.50p 754.50p 276819
03/01/2014 749.50p 759.50p 749.50p 759.00p 350987
02/01/2014 755.50p 766.00p 750.00p 751.00p 495049
31/12/2013 756.50p 764.00p 753.00p 756.00p 115938
30/12/2013 747.00p 763.50p 747.00p 760.50p 378216
27/12/2013 755.50p 758.00p 749.50p 750.00p 249876
24/12/2013 750.50p 758.00p 744.50p 757.00p 52496
23/12/2013 753.00p 754.50p 748.00p 751.50p 589914
20/12/2013 758.00p 760.00p 742.00p 750.50p 1344765
19/12/2013 760.00p 767.00p 751.50p 760.00p 913352
18/12/2013 762.00p 769.80p 750.72p 755.50p 601585
17/12/2013 751.50p 763.50p 749.00p 761.50p 1208218
16/12/2013 742.00p 752.50p 740.50p 749.00p 673093
13/12/2013 740.50p 747.50p 736.50p 740.50p 689151
12/12/2013 765.50p 773.00p 741.50p 743.50p 1156662
11/12/2013 747.50p 763.50p 743.02p 763.50p 799405
10/12/2013 730.50p 748.00p 728.22p 748.00p 986188
09/12/2013 695.00p 735.50p 690.50p 730.50p 1344759
06/12/2013 677.00p 691.00p 673.00p 690.50p 575768
05/12/2013 675.50p 681.50p 673.00p 681.50p 730948
04/12/2013 671.50p 681.00p 666.50p 681.00p 654544
03/12/2013 683.50p 685.00p 665.00p 671.00p 992671
02/12/2013 694.50p 695.50p 683.50p 685.00p 545393
29/11/2013 691.00p 701.00p 691.00p 694.00p 709410
28/11/2013 695.50p 699.50p 692.00p 696.00p 271570
27/11/2013 689.00p 696.00p 685.66p 692.50p 544960
26/11/2013 684.00p 688.00p 682.00p 687.50p 564697
25/11/2013 685.00p 689.00p 682.00p 684.50p 548727
22/11/2013 672.00p 682.00p 672.00p 682.00p 643662
21/11/2013 674.00p 677.00p 666.50p 673.50p 558150
20/11/2013 679.50p 683.61p 668.00p 672.00p 761935
19/11/2013 685.50p 688.00p 678.00p 681.00p 577699
18/11/2013 674.50p 687.00p 670.98p 686.50p 696416
15/11/2013 671.50p 674.50p 670.00p 672.50p 479264
14/11/2013 670.50p 674.50p 666.00p 672.00p 753285
13/11/2013 676.50p 677.50p 664.50p 666.00p 838062
12/11/2013 674.50p 677.00p 670.00p 673.50p 759220
11/11/2013 674.50p 678.00p 666.00p 677.00p 836752
08/11/2013 673.00p 681.00p 662.00p 677.00p 1650739
07/11/2013 645.00p 705.50p 633.45p 695.00p 3330475
06/11/2013 722.00p 725.00p 713.00p 714.00p 425377
05/11/2013 735.00p 735.50p 720.00p 720.00p 371699
04/11/2013 723.50p 731.50p 723.50p 730.00p 431148
01/11/2013 726.00p 728.50p 719.00p 724.50p 346085
31/10/2013 723.50p 730.50p 717.00p 720.50p 724077
30/10/2013 736.00p 736.15p 727.50p 729.00p 355962
29/10/2013 727.50p 735.00p 726.00p 733.50p 361895
28/10/2013 724.50p 733.50p 723.50p 727.00p 480517
25/10/2013 721.50p 728.50p 719.50p 725.00p 399273
24/10/2013 723.00p 729.50p 722.00p 725.50p 483380
23/10/2013 733.00p 733.00p 721.00p 723.00p 485146
22/10/2013 728.50p 738.50p 726.00p 731.50p 253108
21/10/2013 728.50p 732.00p 724.00p 729.50p 251895
18/10/2013 725.50p 728.23p 722.00p 727.00p 281905
17/10/2013 721.50p 728.00p 719.50p 722.00p 416193
16/10/2013 712.50p 723.00p 703.00p 721.00p 499539
15/10/2013 713.00p 716.50p 710.00p 715.50p 308849
14/10/2013 702.50p 714.00p 702.00p 710.00p 238396
11/10/2013 701.50p 704.00p 695.00p 702.00p 583740
10/10/2013 700.00p 701.50p 695.00p 697.50p 937994
09/10/2013 708.00p 710.00p 694.50p 705.00p 500867
08/10/2013 705.00p 711.50p 705.00p 710.00p 475097
07/10/2013 702.00p 707.50p 701.50p 705.00p 678556
04/10/2013 703.50p 705.50p 700.00p 703.50p 341536
03/10/2013 704.50p 708.00p 702.50p 705.00p 429876
02/10/2013 702.50p 714.50p 702.50p 705.00p 558378
01/10/2013 710.00p 717.50p 706.00p 717.50p 416375
30/09/2013 705.50p 714.00p 702.50p 709.00p 883323
27/09/2013 721.00p 723.00p 712.00p 712.00p 498822
26/09/2013 714.50p 725.00p 714.50p 722.00p 511258
25/09/2013 717.00p 718.50p 710.65p 715.50p 664438
24/09/2013 714.50p 721.50p 714.00p 716.50p 609101
23/09/2013 715.00p 715.50p 710.50p 714.00p 697457
20/09/2013 708.50p 720.50p 708.50p 711.00p 1101813
19/09/2013 719.00p 720.00p 709.00p 711.00p 642138
18/09/2013 720.50p 726.00p 713.00p 716.50p 519214
17/09/2013 729.50p 730.00p 713.00p 719.00p 482163
16/09/2013 731.50p 733.50p 725.50p 730.00p 674432
13/09/2013 728.00p 731.50p 724.00p 727.50p 375178
12/09/2013 730.00p 730.50p 723.00p 728.50p 422732
11/09/2013 733.00p 733.50p 725.50p 728.50p 576302
10/09/2013 733.50p 738.05p 729.00p 731.50p 652344
09/09/2013 740.00p 742.50p 725.50p 733.50p 627156
06/09/2013 742.50p 745.50p 739.00p 741.00p 836904
05/09/2013 742.50p 746.00p 736.50p 745.50p 1019557
04/09/2013 734.50p 740.50p 725.00p 740.50p 852106
03/09/2013 734.00p 740.00p 727.00p 727.00p 813276
02/09/2013 717.00p 732.50p 695.00p 732.50p 748306
30/08/2013 703.00p 704.00p 692.50p 695.00p 623656
29/08/2013 704.00p 716.50p 696.00p 703.50p 590240
28/08/2013 697.00p 704.50p 693.00p 700.50p 913732
27/08/2013 698.50p 701.50p 691.50p 700.50p 817051
23/08/2013 702.50p 707.00p 698.00p 699.50p 382120
22/08/2013 699.50p 703.00p 696.00p 700.00p 548362
21/08/2013 704.00p 707.00p 698.00p 698.00p 488573
20/08/2013 691.00p 703.50p 690.00p 700.50p 859506
19/08/2013 690.00p 695.50p 686.50p 695.00p 474731
16/08/2013 689.00p 695.00p 682.50p 690.50p 804790
15/08/2013 701.50p 704.00p 686.50p 690.50p 605262
14/08/2013 707.00p 710.00p 700.00p 704.00p 535653
13/08/2013 711.50p 716.00p 706.50p 710.00p 676652
12/08/2013 719.50p 719.98p 708.50p 711.00p 531908
09/08/2013 711.00p 718.00p 702.50p 717.00p 799845

*Close Price adjusted for both dividends and splits