Dividends Calendar   Earnings Calendar
ISAT.L

ISAT.L  |  Inmarsat PLC

Inmarsat PLC

Historical Data

Date Price Open High Low Vol Change ER
Dec 3 544.40 546.00
550.00
539.80
49.67M 0.78%
Dec 2 540.20 545.41
546.20
539.60
6.65M -0.55%
Nov 29 543.20 544.90
548.20
543.20
4.01M -0.33%
Nov 28 545.00 546.60
547.40
542.80
1.34M -0.29%
Nov 27 546.60 547.40
548.60
544.20
3.25M 0.04%
Nov 26 546.40 546.25
548.40
546.00
5.75M 0.18%
Nov 25 545.40 553.20
553.20
544.80
4.70M -0.84%
Nov 22 550.00 543.00
550.00
543.00
3.71M 0.77%
Nov 21 545.80 547.40
548.00
542.80
9.99M -0.87%
Nov 20 550.60 542.20
558.40
542.20
2.80M -0.97%
Nov 19 556.00 545.40
560.63
545.40
3.09M -0.43%
Nov 18 558.40 548.20
561.00
547.60
630.86K -0.57%
Nov 15 561.60 569.00
569.00
558.80
601.75K -0.21%
Nov 14 562.80 565.00
565.00
557.08
1.03M -0.04%
Nov 13 563.00 559.20
563.40
557.60
707.73K 0.21%
Nov 12 561.80 554.80
564.00
554.80
418.89K 0.57%
Nov 11 558.60 551.80
563.40
550.97
606.00K -0.71%
Nov 8 562.60 544.00
566.80
544.00
2.11M 0.82%
Nov 7 558.00 555.60
560.00
552.80
2.04M 0.43%
Nov 6 555.60 557.40
557.80
551.20
4.89M -0.43%
Nov 5 558.00 560.00
562.00
538.40
31.80M 1.01%
Nov 4 552.40 552.00
552.60
548.20
2.47M 0.44%
Nov 1 550.00 544.00
552.20
544.00
1.36M -0.04%
Oct 31 550.20 549.00
553.40
547.60
2.41M -0.33%
Oct 30 552.00 551.60
552.00
549.60
2.45M 0%
Oct 29 552.00 555.80
557.40
551.60
841.65K -0.58%
Oct 28 555.20 554.80
559.20
552.00
463.29K -0.18%
Oct 25 556.20 565.00
565.00
550.40
852.32K -0.11%
Oct 24 556.80 554.60
556.80
550.80
631.65K 0.43%
Oct 23 554.40 560.00
560.00
551.60
592.36K 1.84%


Jump to (Finance sites)

Other stocks 

rht  jwn  cmc  casy  low  df  agn  intu  qsr  gsat  spot  bb 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis