ISAT.L - Inmarsat Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019579.00579.80574.40574.80574.80970,689
Aug 15, 2019581.00581.00573.20574.00574.001,986,818
Aug 14, 2019579.60583.20575.20576.20576.2010,887,115
Aug 13, 2019585.00585.00574.80578.00578.009,638,995
Aug 12, 2019585.00585.00576.80577.60577.601,758,234
Aug 09, 2019578.60580.80575.00578.00578.001,320,652
Aug 08, 2019578.80578.80573.20575.00575.001,932,108
Aug 07, 2019576.00578.58573.00575.00575.002,757,979
Aug 06, 2019573.40575.60569.40572.60572.602,519,480
Aug 05, 2019574.60581.60572.53575.00575.001,075,431
Aug 02, 2019576.40579.80574.60578.40578.403,368,355
Aug 01, 2019586.00586.00574.20574.20574.203,466,157
Jul 31, 2019574.60576.00571.20572.60572.602,352,320
Jul 30, 2019570.00577.20570.00574.60574.602,996,249
Jul 29, 2019563.00571.20555.68571.00571.004,638,221
Jul 26, 2019560.00563.80556.00563.60563.601,611,220
Jul 25, 2019559.00559.60554.40558.40558.402,369,053
Jul 24, 2019556.20559.40555.60558.80558.809,118,212
Jul 23, 2019558.00558.00551.80556.20556.207,269,285
Jul 22, 2019557.00563.40557.00562.40562.401,078,787
Jul 19, 2019559.00560.80549.20560.80560.801,410,080
Jul 18, 2019556.40562.60556.40561.60561.602,549,787
Jul 17, 2019561.60564.60561.00563.40563.40806,320
Jul 16, 2019562.00563.20557.00563.20563.206,141,249
Jul 15, 2019560.00571.80556.60560.20560.20632,629
Jul 12, 2019560.60560.60556.00559.60559.602,793,952
Jul 11, 2019558.80561.40556.40558.40558.401,786,668
Jul 10, 2019558.60563.00558.00561.40561.403,410,429
Jul 09, 2019556.80559.60556.60559.40559.402,956,551
Jul 08, 2019552.20556.40552.20554.40554.401,090,476
Jul 05, 2019554.00556.00551.60554.40554.40647,285
Jul 04, 2019555.00555.00551.20552.40552.40599,992
Jul 03, 2019552.00554.20550.40553.00553.001,212,752
Jul 02, 2019552.00552.00548.20552.00552.001,031,283
Jul 01, 2019548.00550.40544.20550.00550.002,159,753
Jun 28, 2019543.00547.60543.00544.60544.605,394,747
Jun 27, 2019543.00547.60542.80547.60547.601,753,140
Jun 26, 2019548.00548.00544.20546.40546.402,709,192
Jun 25, 2019541.00545.40540.20545.40545.40760,826
Jun 24, 2019541.60546.60541.40542.40542.401,295,911
Jun 21, 2019543.00548.60543.00544.80544.804,634,990
Jun 20, 2019553.00553.00542.00544.00544.002,495,872
Jun 19, 2019550.60553.80547.40547.60547.601,996,556
Jun 18, 2019550.00553.60548.00553.60553.602,931,050
Jun 17, 2019546.80549.80545.20549.40549.401,073,577
Jun 14, 2019543.80546.40542.40546.40546.402,378,462
Jun 13, 2019540.40545.60540.40543.40543.401,470,915
Jun 12, 2019542.80543.00541.00542.20542.202,083,882
Jun 11, 2019545.00545.00539.40542.40542.403,104,680
Jun 10, 2019542.60543.80540.00540.00540.007,004,506
Jun 07, 2019541.00544.60538.80541.00541.002,780,863
Jun 06, 2019541.20545.40540.20541.60541.601,784,282
Jun 05, 2019542.00544.80541.80542.60542.604,498,120
Jun 04, 2019543.60547.60542.40544.60544.601,961,146
Jun 03, 2019545.40547.20542.20547.20547.202,300,369
May 31, 2019547.80549.00545.00546.20546.204,638,242
May 30, 2019544.00549.00544.00548.00548.004,654,194
May 29, 2019545.20548.60545.20547.60547.604,123,672
May 28, 2019542.40547.60542.40547.00547.002,802,014
May 24, 2019548.60548.60543.20544.80544.803,254,875
May 23, 2019543.00548.60543.00546.00546.002,431,488
May 22, 2019538.00546.40538.00545.60545.603,008,657
May 21, 2019539.40542.60537.60541.00541.003,081,566
May 20, 2019536.20539.60536.20539.00539.003,601,432
May 17, 2019537.20540.00535.40537.80537.807,858,104
May 16, 2019536.00539.80534.60536.00536.004,108,244
May 15, 2019533.00538.60531.00535.40535.4010,165,443
May 14, 2019532.40534.20531.60532.80532.805,065,724
May 13, 2019535.00536.20530.80532.40532.405,033,259
May 10, 2019530.80540.80529.00536.00536.0011,803,927
May 09, 2019530.00533.60524.80530.00530.0019,911,044
May 08, 2019530.20533.20528.00529.40529.4015,935,877
May 07, 2019533.40536.80525.80531.80531.808,394,111
May 03, 2019537.80544.00533.60535.00535.003,396,336
May 02, 2019543.20543.20532.40535.60535.603,394,922
May 01, 2019543.40543.40539.20541.20541.202,794,881
Apr 30, 2019547.60548.80537.60545.20545.203,128,991
Apr 29, 2019546.20547.80540.80545.60545.602,986,641
Apr 26, 2019542.00552.60538.20546.20546.204,644,342
Apr 25, 2019540.60544.00537.20542.00542.004,721,182
Apr 24, 2019539.00542.20538.40541.40541.401,358,985
Apr 23, 2019536.80541.40535.40539.80539.802,179,374
Apr 18, 2019537.40541.20533.80536.60536.603,434,205
Apr 18, 201912 Dividend
Apr 17, 2019548.80550.20544.40546.20534.201,195,229
Apr 16, 2019542.80548.20541.80547.00534.987,369,370
Apr 15, 2019541.80545.00540.80545.00533.031,404,729
Apr 12, 2019543.40544.80541.40543.00531.072,211,580
Apr 11, 2019547.20547.20540.60543.00531.072,710,627
Apr 10, 2019538.60543.20532.20543.20531.271,972,937
Apr 09, 2019542.40544.40541.40541.80529.9010,600,793
Apr 08, 2019536.20546.60536.20543.40531.464,264,159
Apr 05, 2019538.00548.60538.00546.40534.405,442,589
Apr 04, 2019540.00547.00539.80547.00534.986,095,210
Apr 03, 2019541.40545.20540.80541.80529.909,342,418
Apr 02, 2019547.00551.60544.00548.20536.165,672,793
Apr 01, 2019552.40553.00543.60547.00534.982,521,003
Mar 29, 2019545.60555.00545.60555.00542.813,115,608
Mar 28, 2019549.00551.40547.00550.00537.923,208,212
Mar 27, 2019547.00552.00547.00549.00536.945,717,181
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...