Inmarsat Share History

Inmarsat Share Price history. The following table shows end-of-day data ISAT historical share prices for Inmarsat, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ISAT.L
Share Price ISAT.L
Charts ISAT.L
Trades ISAT.L
History Compare
ISAT.L ISAT.L
Share News ISAT.L
RNS ISAT.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-04	544.40	544.70	544.40	544.70	0
2019-12-03	546.00	550.00	539.80	544.70	48,362,886
2019-12-02	546.00	546.20	539.60	540.10	6,699,846
2019-11-29	546.80	548.20	543.20	543.70	4,122,540
2019-11-28	546.60	547.40	542.80	544.80	1,348,495
2019-11-27	547.40	548.40	544.20	545.60	3,262,065
2019-11-26	546.00	548.40	546.00	546.80	5,737,817
2019-11-25	553.20	553.20	544.80	545.60	5,010,784
2019-11-22	543.00	550.00	543.00	549.30	3,760,265
2019-11-21	547.40	548.00	542.80	545.70	10,431,382
2019-11-20	542.20	558.40	542.20	550.50	2,804,372
2019-11-19	545.40	559.80	545.40	555.90	3,094,421
2019-11-18	548.20	561.00	548.20	558.10	847,898
2019-11-15	569.00	569.00	558.80	562.30	602,643
2019-11-14	565.00	565.00	560.60	562.80	1,035,920
2019-11-13	559.20	563.40	557.60	563.20	707,729
2019-11-12	554.80	564.00	554.80	562.10	418,886
2019-11-11	551.80	563.40	551.80	560.80	606,000
2019-11-08	544.00	566.80	544.00	563.90	2,109,980
2019-11-07	555.60	560.00	552.80	557.30	2,043,685
2019-11-06	557.40	557.80	551.20	557.00	4,890,190
2019-11-05	538.40	562.00	538.40	557.90	20,707,488
2019-11-04	552.00	552.60	548.40	552.10	2,470,558
2019-11-01	544.00	552.00	544.00	551.10	1,522,551
2019-10-31	549.00	553.40	547.60	552.30	2,096,768
2019-10-30	551.60	552.00	549.60	551.60	2,453,459
2019-10-29	555.80	557.40	551.60	555.30	603,824
2019-10-28	554.80	559.20	552.00	555.30	563,287
2019-10-25	565.00	565.00	550.40	554.80	852,323
2019-10-24	554.60	556.80	550.80	554.70	683,265
2019-10-23	560.00	560.00	551.60	554.10	592,360
2019-10-22	564.00	564.00	550.00	550.70	1,839,668
2019-10-21	549.40	555.00	546.80	550.60	960,240
2019-10-18	552.80	556.20	552.20	555.50	3,868,626
2019-10-17	570.00	570.00	551.00	555.10	1,126,398
2019-10-16	557.40	562.20	553.80	558.20	8,767,641
2019-10-15	566.00	568.80	560.00	568.50	809,500
2019-10-14	548.00	570.40	548.00	568.50	960,010
2019-10-11	575.00	577.80	562.60	563.70	2,089,533
2019-10-10	581.00	585.00	580.20	583.30	538,288
2019-10-09	583.00	586.60	580.40	583.30	775,096
2019-10-08	582.60	586.80	580.40	582.50	1,416,471
2019-10-07	581.00	588.80	579.80	580.40	838,846
2019-10-04	575.80	582.00	575.80	581.40	1,008,182
2019-10-03	583.00	583.00	574.20	576.90	2,170,767
2019-10-02	575.40	591.60	575.40	587.80	3,045,848
2019-10-01	587.00	589.20	584.00	587.80	4,350,031
2019-09-30	596.00	596.00	583.00	586.30	1,596,986
2019-09-27	591.60	592.20	588.00	591.40	3,540,285
2019-09-26	575.60	588.00	575.60	588.00	1,690,678
2019-09-25	579.80	582.00	577.00	578.40	1,188,492
2019-09-24	574.20	582.00	574.20	580.60	2,586,513
2019-09-23	585.00	585.00	579.00	582.30	1,505,670
2019-09-20	581.20	582.40	577.20	580.30	3,348,199
2019-09-19	585.00	586.80	581.40	583.70	2,168,408
2019-09-18	580.00	586.40	580.00	584.10	1,053,274
2019-09-17	580.00	586.00	580.00	584.70	639,233
2019-09-16	588.00	588.00	576.40	584.30	1,829,618
2019-09-13	585.20	590.00	584.80	585.80	1,557,728
2019-09-12	587.20	592.20	586.00	589.00	2,522,870
2019-09-11	588.00	588.60	585.40	587.90	2,444,276
2019-09-10	589.20	589.20	584.20	587.40	2,496,593
2019-09-09	594.40	594.40	580.80	585.90	3,784,624
2019-09-06	590.00	591.00	581.80	584.30	2,535,829
2019-09-05	597.20	603.60	588.60	591.50	3,194,341
2019-09-04	617.20	617.20	601.60	606.50	8,645,244
2019-09-03	601.20	611.40	601.20	606.90	1,942,629
2019-09-02	595.00	612.60	594.20	608.30	1,740,813
2019-08-30	600.00	604.80	589.60	601.50	3,665,980
2019-08-29	590.00	597.60	588.80	587.30	1,936,943
2019-08-28	587.80	590.80	585.60	587.30	1,944,168
2019-08-27	584.00	587.00	581.20	586.10	7,344,396
2019-08-23	585.20	586.00	578.00	578.30	5,849,144
2019-08-22	581.60	581.80	575.00	578.30	3,494,377
2019-08-21	576.80	588.40	576.80	578.90	2,391,252
2019-08-20	585.80	585.80	577.20	577.90	2,833,514
2019-08-19	578.80	581.00	575.20	579.00	3,947,791
2019-08-16	579.00	579.80	574.40	575.40	921,595
2019-08-15	581.00	581.00	573.20	573.90	1,762,501
2019-08-14	579.60	583.20	575.20	576.00	8,164,292
2019-08-13	585.00	585.00	574.80	578.30	7,749,634
2019-08-12	585.00	585.00	576.80	577.30	1,721,971
2019-08-09	578.60	580.80	575.00	578.30	1,251,416
2019-08-08	578.80	578.80	573.20	576.90	1,914,458
2019-08-07	576.00	577.80	573.00	573.50	2,757,979
2019-08-06	573.40	575.60	569.40	573.30	2,478,000
2019-08-05	574.60	581.60	572.60	575.20	1,063,886
2019-08-02	576.40	579.80	574.60	577.20	3,346,031
2019-08-01	586.00	586.00	574.20	575.40	3,237,329
2019-07-31	574.60	576.00	571.20	572.50	2,313,953
2019-07-30	570.00	577.20	570.00	574.60	2,862,323
2019-07-29	563.00	571.20	557.60	570.40	1,619,158
2019-07-26	560.00	563.80	556.00	563.50	1,445,780
2019-07-25	559.00	559.60	554.40	558.70	2,320,700
2019-07-24	556.20	559.40	555.60	559.00	3,894,350
2019-07-23	558.00	558.00	551.80	556.30	6,475,986
2019-07-22	557.00	563.40	557.00	560.90	1,047,323
2019-07-19	559.00	560.80	549.20	560.30	1,371,625
2019-07-18	556.40	562.60	556.40	560.60	2,496,524
2019-07-17	561.60	564.60	561.00	562.80	764,004
2019-07-16	562.00	563.20	557.00	561.80	5,790,881
2019-07-15	560.00	571.80	556.60	560.20	621,088
2019-07-12	560.60	560.60	556.00	559.60	2,764,044
2019-07-11	558.80	561.40	556.40	557.90	1,727,166
2019-07-10	558.60	563.00	558.00	560.30	3,213,730
2019-07-09	556.80	559.60	556.60	559.30	2,942,983
2019-07-08	552.20	556.40	552.20	554.00	1,071,422
2019-07-05	554.00	556.00	551.60	556.00	612,655
2019-07-04	555.00	555.00	551.20	551.30	564,636
2019-07-03	552.00	554.20	550.40	551.80	1,152,920
2019-07-02	552.00	552.00	548.20	551.30	1,015,768
2019-07-01	548.00	550.40	544.20	548.70	2,045,415
2019-06-28	543.00	547.60	543.00	546.40	5,244,958
2019-06-27	543.00	547.60	542.80	546.20	1,565,783
2019-06-26	548.00	548.00	544.20	546.30	1,930,016
2019-06-25	541.00	545.40	540.20	544.40	757,053
2019-06-24	541.60	546.60	541.40	542.30	1,285,568
2019-06-21	543.00	548.60	543.00	544.20	1,147,553
2019-06-20	553.00	553.00	542.00	544.20	2,440,038
2019-06-19	550.60	553.80	547.40	547.80	1,932,255
2019-06-18	550.00	553.60	548.00	551.70	2,792,739
2019-06-17	546.80	549.80	545.20	548.30	989,357
2019-06-14	543.80	546.40	542.40	545.40	2,264,739
2019-06-13	540.40	545.60	540.40	543.70	1,360,286
2019-06-12	542.80	543.00	541.00	542.60	2,031,057
2019-06-11	545.00	545.00	539.40	541.70	2,936,214
2019-06-10	542.60	543.80	540.00	540.90	7,004,506
2019-06-07	541.00	544.60	538.80	541.10	2,747,770
2019-06-06	541.20	545.40	540.20	542.00	1,754,264
2019-06-05	542.00	544.80	541.80	542.60	4,327,689
2019-06-04	543.60	547.60	542.40	544.60	1,837,701
2019-06-03	545.40	547.20	542.20	546.70	2,252,875
2019-05-31	547.80	549.00	545.00	547.40	1,829,447
2019-05-30	544.00	549.00	544.00	547.40	4,618,946
2019-05-29	545.20	548.60	545.20	547.20	3,435,165
2019-05-28	542.40	547.60	542.40	547.20	2,748,570
2019-05-24	548.60	548.60	543.20	544.20	3,221,351
2019-05-23	543.00	548.60	543.00	545.50	2,396,736
2019-05-22	538.00	546.40	538.00	545.50	2,971,148
2019-05-21	539.40	542.60	537.60	539.80	3,069,085
2019-05-20	536.20	539.60	536.20	538.20	3,519,824
2019-05-17	537.20	540.00	535.40	537.90	7,663,869
2019-05-16	536.00	539.80	534.60	535.90	4,063,109
2019-05-15	533.00	538.60	531.00	536.50	9,380,021
2019-05-14	532.40	534.20	531.60	532.90	4,881,313
2019-05-13	535.00	536.20	530.80	532.90	4,910,918
2019-05-10	530.80	540.80	529.00	535.80	9,200,652
2019-05-09	530.00	533.60	524.80	529.30	19,695,687
2019-05-08	530.20	533.20	528.00	530.10	15,581,466
2019-05-07	533.40	536.80	525.80	531.00	7,113,315
2019-05-03	537.80	544.00	533.60	535.80	3,298,189
2019-05-02	543.20	543.20	532.40	537.10	3,270,555
2019-05-01	543.40	543.40	539.20	539.90	2,206,840
2019-04-30	547.60	548.80	537.60	543.30	2,845,148
2019-04-29	546.20	547.80	540.80	545.20	2,886,292
2019-04-26	542.00	552.60	538.20	546.70	4,595,909

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717