Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Inmarsat Historic Prices

 
     
Date Open High Low Close Volume
Sep 17, 2019 580.00 586.00 580.00 584.60 650,257
Sep 16, 2019 588.00 588.00 576.40 585.60 1,840,209
Sep 13, 2019 585.20 590.00 584.80 586.20 1,597,131
Sep 12, 2019 587.20 592.20 587.00 591.20 7,727,948
Sep 11, 2019 588.00 588.60 584.23 586.40 2,498,028
Sep 10, 2019 589.20 589.20 584.20 587.20 2,511,304
Sep 9, 2019 594.40 594.40 580.80 589.00 3,870,155
Sep 6, 2019 590.00 591.00 581.80 583.40 2,669,184
Sep 5, 2019 597.20 603.60 588.60 591.20 3,417,925
Sep 4, 2019 617.20 617.20 601.60 607.00 8,973,907
Sep 3, 2019 601.20 611.40 601.20 608.20 2,047,585
Sep 2, 2019 595.00 612.60 587.02 607.40 1,849,227
Aug 30, 2019 600.00 604.80 589.60 604.00 5,765,262
Aug 29, 2019 590.00 597.60 588.80 594.80 6,518,345
Aug 28, 2019 587.80 591.49 584.28 589.00 3,021,274
Aug 27, 2019 584.00 587.00 581.20 587.00 7,542,084
Aug 26, 2019 585.20 0.00 0.00 582.40 0
Aug 22, 2019 581.60 581.80 575.00 580.00 3,786,101
Aug 21, 2019 576.80 588.40 576.80 579.80 2,446,118
Aug 20, 2019 585.80 585.80 577.20 578.20 3,036,351
Aug 19, 2019 578.80 585.80 575.14 579.00 4,676,676
Aug 16, 2019 579.00 579.80 574.40 574.80 970,689
Aug 15, 2019 581.00 581.00 573.20 574.00 1,986,818
Aug 14, 2019 579.60 585.00 574.80 576.20 10,887,115
Aug 13, 2019 585.00 585.00 574.80 577.60 3,300,579
Aug 12, 2019 578.60 0.00 576.80 577.60 1,758,234
Aug 9, 2019 578.60 580.80 575.00 578.00 1,320,652
Aug 8, 2019 578.80 578.80 573.20 575.00 1,932,108
Aug 7, 2019 576.00 578.58 573.00 575.00 2,757,979
Aug 6, 2019 573.40 575.60 569.40 572.60 2,519,480
Aug 5, 2019 576.40 0.00 0.00 575.00 1,075,431
Aug 2, 2019 576.40 579.80 574.60 578.40 3,368,355
Aug 1, 2019 586.00 586.00 574.20 574.20 3,466,157
Jul 31, 2019 574.60 576.00 571.20 572.60 2,352,320
Jul 30, 2019 570.00 577.20 570.00 574.60 2,996,249
Jul 29, 2019 563.00 571.20 555.68 571.00 4,638,221
Jul 26, 2019 560.00 563.80 556.00 563.60 1,611,220
Jul 25, 2019 559.00 559.60 554.40 558.40 2,369,053
Jul 24, 2019 556.20 559.40 555.60 558.80 9,118,212
Jul 23, 2019 558.00 558.00 551.80 556.20 7,269,285
Jul 22, 2019 557.00 563.40 557.00 562.40 1,078,787
Jul 19, 2019 559.00 560.80 549.20 560.80 1,410,080
Jul 18, 2019 556.40 562.60 552.93 561.60 2,549,787
Jul 17, 2019 561.60 564.60 560.82 563.40 806,320
Jul 16, 2019 562.00 563.20 557.00 563.20 6,141,249
Jul 15, 2019 560.00 571.80 555.00 560.20 632,629
Jul 12, 2019 0.00 560.60 556.00 559.60 2,793,952
Jul 11, 2019 558.80 561.40 556.40 558.40 1,786,668
Jul 10, 2019 558.60 564.72 558.00 561.40 3,410,429
Jul 9, 2019 556.80 559.60 556.60 559.40 2,956,551
Showing 1 to 50 of 260