Inmarsat (ISAT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/01/2012 423.20p 424.10p 416.93p 420.70p 789611
06/01/2012 415.80p 422.60p 414.60p 422.60p 1181203
05/01/2012 422.40p 423.10p 415.10p 416.60p 1392265
04/01/2012 419.50p 422.80p 416.30p 421.50p 1519830
03/01/2012 415.70p 419.90p 405.60p 419.90p 2297232
30/12/2011 411.20p 412.30p 400.30p 404.70p 304703
29/12/2011 405.80p 410.30p 400.80p 410.30p 512300
28/12/2011 410.00p 412.70p 403.30p 403.70p 954354
23/12/2011 403.50p 408.80p 403.50p 408.80p 331625
22/12/2011 399.50p 403.50p 398.60p 400.40p 893856
21/12/2011 407.80p 407.80p 396.50p 397.60p 1614281
20/12/2011 396.50p 408.00p 396.00p 404.70p 1983395
19/12/2011 395.30p 404.00p 392.00p 397.70p 1658664
16/12/2011 403.50p 407.30p 396.80p 396.80p 13664765
15/12/2011 397.10p 405.20p 395.70p 403.70p 2642119
14/12/2011 402.80p 403.30p 393.80p 395.20p 2298019
13/12/2011 404.20p 405.81p 398.70p 403.20p 3487681
12/12/2011 417.50p 417.50p 397.50p 400.90p 2759035
09/12/2011 420.00p 434.35p 417.80p 423.40p 2153982
08/12/2011 426.60p 429.30p 418.70p 423.50p 2540254
07/12/2011 431.00p 433.96p 417.70p 423.10p 2198850
06/12/2011 430.00p 433.90p 426.80p 427.10p 1717270
05/12/2011 441.10p 445.10p 432.00p 432.00p 1073103
02/12/2011 434.40p 441.00p 432.60p 438.20p 1305802
01/12/2011 437.80p 439.10p 424.00p 427.90p 1966625
30/11/2011 417.00p 437.80p 412.94p 436.90p 1928674
29/11/2011 412.90p 424.60p 408.90p 423.00p 1661826
28/11/2011 407.20p 413.63p 405.60p 412.70p 1681858
25/11/2011 388.90p 404.50p 383.80p 403.30p 1945309
24/11/2011 399.00p 402.00p 388.00p 389.30p 1321129
23/11/2011 388.00p 398.54p 388.00p 397.10p 2370605
22/11/2011 405.30p 407.70p 391.40p 391.40p 1883640
21/11/2011 417.40p 417.40p 403.40p 403.40p 1615602
18/11/2011 436.50p 436.50p 417.00p 419.50p 3441570
17/11/2011 456.10p 456.60p 434.30p 436.80p 2816611
16/11/2011 460.00p 466.90p 456.20p 458.40p 1644202
15/11/2011 460.00p 462.30p 450.10p 457.90p 1199372
14/11/2011 469.00p 470.70p 460.20p 461.70p 579808
11/11/2011 456.30p 468.90p 453.20p 468.70p 647046
10/11/2011 450.10p 463.70p 443.50p 455.90p 1426621
09/11/2011 470.10p 471.00p 453.60p 458.20p 1575834
08/11/2011 461.40p 470.40p 461.40p 463.90p 1004749
07/11/2011 462.70p 470.10p 459.00p 461.00p 1248430
04/11/2011 479.10p 482.70p 456.10p 463.10p 1653195
03/11/2011 451.20p 480.80p 451.20p 479.50p 1629093
02/11/2011 466.00p 476.90p 439.60p 464.40p 3940533
01/11/2011 473.60p 473.60p 445.30p 447.40p 1595367
31/10/2011 483.30p 485.20p 469.20p 469.20p 1691697
28/10/2011 484.50p 488.80p 479.90p 484.20p 948319
27/10/2011 483.90p 489.40p 479.50p 482.90p 2110888
26/10/2011 479.90p 481.20p 470.30p 473.50p 1427762
25/10/2011 487.60p 492.60p 474.10p 478.40p 1830243
24/10/2011 480.00p 489.60p 476.90p 488.10p 1603292
21/10/2011 468.50p 484.10p 459.00p 480.20p 1728664
20/10/2011 462.00p 468.50p 460.20p 466.10p 1605525
19/10/2011 461.10p 467.70p 460.00p 465.50p 1780771
18/10/2011 455.30p 459.40p 445.80p 457.10p 2116172
17/10/2011 476.50p 477.70p 454.80p 456.00p 1650663
14/10/2011 474.70p 478.80p 471.00p 472.90p 1424566
13/10/2011 478.60p 484.80p 470.10p 475.30p 1388513
12/10/2011 474.80p 486.50p 471.70p 482.20p 987076
11/10/2011 474.70p 478.90p 466.70p 477.20p 1224892
10/10/2011 464.00p 472.40p 460.80p 471.20p 1401821
07/10/2011 466.70p 475.10p 460.90p 461.60p 1250452
06/10/2011 447.80p 469.10p 443.50p 469.10p 2878133
05/10/2011 472.40p 475.00p 444.90p 444.90p 4222740
04/10/2011 484.80p 488.60p 472.10p 473.40p 2173246
03/10/2011 493.30p 493.50p 476.60p 491.10p 1733993
30/09/2011 488.10p 491.60p 478.90p 491.60p 2608330
29/09/2011 491.30p 497.20p 483.10p 492.50p 1535902
28/09/2011 505.50p 507.50p 493.20p 496.60p 1994726
27/09/2011 498.10p 510.00p 495.30p 508.00p 2339300
26/09/2011 466.40p 487.90p 466.40p 487.90p 2326250
23/09/2011 469.30p 477.80p 453.60p 477.80p 3055802
22/09/2011 478.70p 490.20p 457.10p 463.10p 3621668
21/09/2011 492.20p 498.90p 476.60p 490.20p 4329936
20/09/2011 496.20p 519.00p 496.20p 503.50p 1907904
19/09/2011 521.00p 532.50p 495.40p 501.50p 4282019
16/09/2011 503.00p 540.00p 498.00p 532.50p 6399147
15/09/2011 499.40p 517.00p 498.00p 498.00p 5619022
14/09/2011 485.30p 510.00p 485.30p 495.00p 2983776
13/09/2011 484.40p 490.50p 475.80p 486.20p 5352024
12/09/2011 461.30p 479.80p 457.70p 476.60p 3312229
09/09/2011 468.10p 477.30p 466.50p 469.70p 1364253
08/09/2011 467.90p 475.50p 463.90p 472.00p 1394445
07/09/2011 468.20p 471.70p 459.30p 467.70p 1976204
06/09/2011 456.40p 466.00p 449.40p 457.80p 2635721
05/09/2011 470.10p 475.00p 455.20p 455.20p 1515657
02/09/2011 477.60p 498.50p 477.60p 481.00p 2551509
01/09/2011 472.70p 480.65p 459.80p 480.60p 1914693
31/08/2011 466.10p 473.40p 462.90p 470.50p 1616481
30/08/2011 460.60p 472.90p 454.70p 461.30p 1034229
26/08/2011 447.70p 452.40p 441.40p 451.00p 1282590
25/08/2011 461.00p 461.00p 443.50p 447.00p 1274601
24/08/2011 446.00p 458.90p 440.18p 456.70p 1123497
23/08/2011 440.90p 448.60p 437.90p 442.90p 1900752
22/08/2011 425.80p 441.60p 424.00p 436.40p 1548644
19/08/2011 430.30p 434.10p 418.40p 426.70p 2399852
18/08/2011 442.40p 451.01p 429.50p 430.20p 2708646
17/08/2011 440.00p 452.30p 440.00p 449.20p 2069706
16/08/2011 448.00p 448.00p 438.50p 444.70p 2391271
15/08/2011 448.40p 455.05p 441.30p 448.80p 3699266
12/08/2011 404.90p 441.00p 401.90p 441.00p 3623369
11/08/2011 404.80p 407.96p 391.20p 401.90p 4432281
10/08/2011 409.40p 409.50p 388.60p 389.70p 4517110
09/08/2011 392.30p 405.60p 377.93p 399.20p 6033835
08/08/2011 397.90p 415.00p 391.10p 395.10p 4966320
05/08/2011 392.00p 411.20p 383.30p 402.70p 13430579
04/08/2011 451.00p 488.90p 366.00p 394.50p 16846984
03/08/2011 498.70p 503.00p 477.90p 488.90p 4388994
02/08/2011 524.00p 529.50p 507.00p 507.00p 3265100
01/08/2011 540.00p 545.50p 527.50p 530.50p 2027321
29/07/2011 534.00p 541.00p 530.00p 540.00p 2974908
28/07/2011 511.50p 560.50p 510.50p 537.00p 7104867
27/07/2011 521.00p 522.00p 515.00p 517.00p 2036358
26/07/2011 524.50p 528.00p 520.50p 523.00p 3391830
25/07/2011 526.00p 527.00p 521.00p 524.50p 1768598
22/07/2011 532.00p 535.50p 526.00p 529.00p 1427606
21/07/2011 517.00p 529.55p 511.00p 529.50p 2299393
20/07/2011 517.50p 524.50p 513.00p 516.00p 1433295
19/07/2011 520.00p 520.00p 511.50p 513.00p 2113511
18/07/2011 536.50p 536.50p 514.50p 517.00p 1722157
15/07/2011 550.00p 550.50p 533.00p 535.00p 1422062
14/07/2011 558.50p 561.00p 553.00p 553.00p 756486
13/07/2011 560.50p 564.50p 559.50p 561.50p 1377055
12/07/2011 561.00p 564.00p 553.00p 561.00p 1512843
11/07/2011 569.50p 571.50p 562.84p 564.50p 888695
08/07/2011 574.00p 577.00p 570.00p 570.50p 1337854
07/07/2011 566.50p 573.00p 561.50p 571.00p 1403262
06/07/2011 563.00p 565.00p 558.00p 562.00p 826840
05/07/2011 561.50p 566.75p 559.18p 563.00p 1229919
04/07/2011 557.00p 564.00p 557.00p 563.00p 966801
01/07/2011 554.50p 561.50p 554.50p 559.00p 972561
30/06/2011 550.00p 558.00p 548.00p 556.00p 1353802
29/06/2011 545.50p 550.00p 544.00p 549.50p 1044339
28/06/2011 545.00p 552.00p 541.50p 543.00p 2490170
27/06/2011 547.50p 551.00p 539.00p 542.50p 3325818
24/06/2011 572.50p 572.50p 549.50p 552.50p 3233189
23/06/2011 578.50p 580.50p 566.50p 567.00p 2459010
22/06/2011 593.00p 597.00p 577.00p 581.50p 1494474
21/06/2011 592.50p 610.50p 592.50p 595.50p 2660291
20/06/2011 578.00p 599.00p 578.00p 590.50p 2082615
17/06/2011 571.50p 574.50p 563.00p 564.50p 1820491
16/06/2011 588.00p 588.00p 565.50p 571.50p 2543508
15/06/2011 594.00p 594.00p 584.50p 585.00p 977272
14/06/2011 596.50p 599.00p 592.95p 594.00p 989684
13/06/2011 591.00p 597.00p 589.50p 591.00p 1602921
10/06/2011 598.00p 600.50p 590.00p 591.00p 1723058
09/06/2011 603.00p 607.50p 596.50p 598.00p 1110637
08/06/2011 601.50p 604.50p 601.00p 603.00p 975829
07/06/2011 600.00p 605.50p 599.00p 602.00p 1195396
06/06/2011 589.50p 604.50p 585.50p 600.50p 1340355
03/06/2011 596.50p 601.00p 587.50p 592.50p 1483521
02/06/2011 599.50p 600.00p 592.50p 594.50p 1143272
01/06/2011 601.00p 606.50p 598.00p 601.00p 1247923
31/05/2011 600.50p 609.00p 599.00p 603.00p 2427583
27/05/2011 606.50p 607.00p 594.50p 602.50p 1133213
26/05/2011 605.50p 609.00p 600.00p 601.00p 655738
25/05/2011 603.00p 607.50p 602.51p 605.50p 819226
24/05/2011 605.50p 612.00p 602.50p 606.50p 950304
23/05/2011 604.00p 606.50p 601.50p 603.50p 809212
20/05/2011 612.00p 615.00p 608.00p 610.50p 1183657
19/05/2011 611.00p 613.50p 609.00p 610.50p 1148352
18/05/2011 613.00p 614.50p 606.00p 607.00p 1214129
17/05/2011 615.50p 620.00p 608.00p 611.00p 978092
16/05/2011 617.00p 624.00p 615.50p 618.00p 941606
13/05/2011 616.00p 626.50p 614.00p 618.50p 1582970
12/05/2011 605.00p 616.00p 600.50p 613.50p 2395547
11/05/2011 608.00p 618.00p 602.50p 607.50p 3817792
10/05/2011 620.00p 630.00p 617.00p 620.00p 3396763
09/05/2011 595.00p 621.50p 595.00p 619.00p 2464205
06/05/2011 599.50p 602.00p 592.50p 593.00p 1661311
05/05/2011 613.00p 616.99p 602.50p 603.00p 1195161
04/05/2011 619.50p 622.50p 609.00p 611.00p 2475713
03/05/2011 610.50p 614.00p 600.00p 611.00p 2086356
28/04/2011 610.50p 613.50p 607.00p 609.00p 1337852
27/04/2011 606.50p 612.00p 606.00p 610.00p 864936
26/04/2011 599.00p 608.50p 599.00p 608.00p 1266588
21/04/2011 600.50p 604.50p 596.00p 602.50p 887475
20/04/2011 602.00p 608.50p 600.50p 601.50p 1420969
19/04/2011 611.50p 615.00p 598.00p 600.00p 1564657
18/04/2011 616.00p 623.00p 606.50p 610.00p 2010374
15/04/2011 611.00p 617.00p 608.50p 616.50p 1394441
14/04/2011 611.50p 613.00p 605.50p 610.00p 1111687
13/04/2011 608.50p 614.50p 606.00p 609.50p 1139865
12/04/2011 611.50p 614.50p 606.00p 607.00p 1011088
11/04/2011 617.50p 620.00p 613.00p 613.00p 962421
08/04/2011 623.50p 627.06p 616.50p 619.50p 2058706
07/04/2011 628.00p 635.50p 618.50p 618.50p 1364294
06/04/2011 627.00p 632.00p 623.50p 628.50p 1589696
05/04/2011 626.00p 627.00p 622.00p 624.50p 917306
04/04/2011 627.00p 634.50p 624.00p 627.50p 1863107
01/04/2011 605.50p 628.00p 605.50p 627.00p 1946018
31/03/2011 600.00p 615.50p 600.00p 604.00p 3170463
30/03/2011 608.00p 608.50p 598.00p 601.00p 1701749
29/03/2011 604.50p 609.50p 602.00p 605.50p 984573
28/03/2011 604.50p 608.50p 600.00p 602.00p 610567
25/03/2011 606.00p 611.50p 598.50p 603.50p 1517629
24/03/2011 597.00p 607.50p 595.00p 605.50p 1695729
23/03/2011 588.00p 597.00p 585.00p 597.00p 1364011

*Close Price adjusted for both dividends and splits