Inmarsat Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 548.60 548.60 543.20 544.80 3,254,875
May 23, 2019 543.00 548.60 543.00 546.00 2,431,488
May 22, 2019 538.00 546.40 538.00 545.60 3,008,657
May 21, 2019 539.40 542.60 537.29 541.00 3,081,566
May 20, 2019 536.20 539.60 536.20 539.00 3,601,432
May 17, 2019 537.20 540.00 535.00 537.80 7,858,104
May 16, 2019 536.00 539.80 534.02 536.00 4,108,244
May 15, 2019 533.00 538.60 530.63 535.40 10,165,443
May 14, 2019 532.40 534.20 531.26 532.80 5,065,724
May 13, 2019 535.00 536.20 530.80 532.40 5,033,259
May 10, 2019 530.80 540.80 529.00 536.00 11,803,927
May 9, 2019 530.00 533.60 524.60 530.00 19,911,044
May 8, 2019 530.20 533.20 528.00 529.40 15,935,877
May 7, 2019 533.40 536.80 525.80 531.80 8,394,111
May 6, 2019 537.80 0.00 0.00 535.00 0
May 3, 2019 537.80 544.00 533.60 535.00 3,396,336
May 2, 2019 543.20 543.20 532.40 535.60 3,394,922
May 1, 2019 543.40 545.50 538.31 541.20 2,794,881
Apr 30, 2019 547.60 548.80 537.60 545.20 3,128,991
Apr 29, 2019 546.20 548.00 540.70 545.60 2,986,641
Apr 26, 2019 542.00 552.60 538.20 546.20 4,644,342
Apr 25, 2019 540.60 544.00 537.20 542.00 4,721,182
Apr 24, 2019 539.00 542.20 537.64 541.40 1,358,985
Apr 23, 2019 536.80 541.40 535.40 539.80 2,179,374
Apr 22, 2019 537.40 0.00 0.00 536.60 0
Apr 19, 2019 537.40 541.20 533.80 536.60 3,434,205
Apr 18, 2019 537.40 541.20 533.80 536.60 3,434,205
Apr 17, 2019 548.80 550.20 544.40 546.20 1,195,229
Apr 16, 2019 542.80 548.20 541.80 547.00 7,369,370
Apr 15, 2019 541.80 545.00 540.80 545.00 1,404,729
Apr 12, 2019 543.40 545.07 541.40 543.00 2,211,580
Apr 11, 2019 547.20 547.20 540.60 543.00 2,710,627
Apr 10, 2019 538.60 543.20 531.65 543.20 1,972,937
Apr 9, 2019 542.40 544.40 541.40 541.80 10,600,793
Apr 8, 2019 536.20 546.81 536.20 543.40 4,264,159
Apr 5, 2019 538.00 548.60 538.00 546.40 5,442,589
Apr 4, 2019 540.00 547.00 539.80 547.00 6,095,210
Apr 3, 2019 541.40 545.20 540.80 541.80 9,342,418
Apr 2, 2019 547.00 551.60 544.00 548.20 5,672,793
Apr 1, 2019 552.40 553.00 543.60 547.00 2,521,003
Mar 29, 2019 545.60 555.00 545.60 555.00 3,115,608
Mar 28, 2019 549.00 551.40 546.25 550.00 3,208,212
Mar 27, 2019 547.00 552.10 547.00 549.00 5,717,181
Mar 26, 2019 551.00 555.00 549.60 552.40 7,740,431
Mar 25, 2019 535.00 555.00 535.00 555.00 27,475,067
Mar 22, 2019 507.00 512.60 504.00 506.20 3,491,517
Mar 21, 2019 504.00 513.00 498.10 510.00 11,950,615
Mar 20, 2019 510.00 516.80 495.30 495.30 24,530,690
Mar 19, 2019 426.50 441.71 419.10 437.80 4,912,890
Mar 18, 2019 443.70 452.60 429.10 431.00 3,302,209
Showing 1 to 50 of 261