livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Inmarsat - (ISAT) share price history


Inmarsat share priceISAT share price tradesISAT Fundamentals watchlistADD to watchlist
Inmarsat - (ISAT) share price history
Date Open High Low Close Volume
04/12/2019 544.40 544.40 544.40 544.40 0
03/12/2019 546.00 550.00 539.80 544.40 33,879,224
02/12/2019 545.41 546.20 539.70 540.20 6,852,484
29/11/2019 544.90 548.20 543.20 543.20 4,006,308
28/11/2019 546.60 547.40 542.80 545.00 1,335,308
27/11/2019 547.40 548.60 544.20 546.60 3,242,491
26/11/2019 546.25 548.40 546.00 546.40 4,325,619
25/11/2019 553.20 553.20 544.80 545.40 3,801,825
22/11/2019 543.00 550.00 543.00 550.00 3,710,265
21/11/2019 547.40 548.00 542.80 545.80 9,994,486
20/11/2019 542.20 558.40 542.20 550.60 2,797,053
19/11/2019 545.40 560.63 545.40 556.00 3,091,109
18/11/2019 548.20 561.00 547.60 558.40 630,860
15/11/2019 569.00 569.00 558.80 561.60 601,747
14/11/2019 565.00 565.00 557.08 562.80 1,032,118
13/11/2019 559.20 563.40 557.60 563.00 707,729
12/11/2019 554.80 564.00 554.80 561.80 418,886
11/11/2019 551.80 563.40 550.97 558.60 606,000
08/11/2019 544.00 566.80 544.00 562.60 1,857,225
07/11/2019 555.60 560.00 552.80 557.60 1,209,291
06/11/2019 557.40 557.80 551.20 555.60 4,889,380
05/11/2019 538.40 562.00 538.40 558.00 23,288,274
04/11/2019 552.00 552.60 548.20 552.40 2,504,700
01/11/2019 544.00 552.20 544.00 550.00 1,590,588
31/10/2019 549.00 553.40 547.60 550.20 2,409,700
30/10/2019 551.60 552.00 549.60 552.00 2,483,806
29/10/2019 555.80 557.40 551.60 552.00 864,467
28/10/2019 554.80 559.20 552.00 555.20 572,017
25/10/2019 565.00 565.00 550.40 556.20 852,323
24/10/2019 554.60 556.80 550.80 556.80 683,265

Inmarsat - (ISAT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z