Share Name Share Symbol Market Type Share ISIN Share Description
Inmarsat Plc LSE:ISAT London Ordinary Share GB00B09LSH68 ORD EUR0.0005
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -21.60p -4.36% 473.40p 472.70p 473.40p 507.00p 470.00p 496.20p 3,612,854 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 1,076.2 242.3 43.7 11.6 2,166.56

Inmarsat (ISAT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017473.39999-21.60-4.36%469.999965073,612,854
20 Nov 2017495+0.40+0.08%486.49996499.12,478,271
17 Nov 2017494.59997-0.60-0.12%487.6511.54,597,155
16 Nov 2017495.20001-0.80-0.16%494.900025183,562,882
15 Nov 2017496-3.60-0.72%494.299985214,064,706
14 Nov 2017499.6-16.40-3.18%488.1517.186885,389,623
13 Nov 2017516-9.00-1.71%504.88098526.53,463,125
10 Nov 2017525+8.00+1.55%497.70001588.869997,668,744
09 Nov 2017517-43.00-7.68%504.00003607.511,177,692
08 Nov 2017560-6.50-1.15%553.55743,501,291
07 Nov 2017566.5-22.00-3.74%561.5589.52,967,672
06 Nov 2017588.5-6.00-1.01%579.5598.51,884,388
03 Nov 2017594.5-20.00-3.25%591622.145933,194,489
02 Nov 2017614.5-1.00-0.16%6076392,455,863
01 Nov 2017615.5-5.50-0.89%596.5630.53,468,143
31 Oct 2017621+26.50+4.46%589.56214,832,417
30 Oct 2017594.5+5.00+0.85%589602.52,995,146
27 Oct 2017589.5-24.00-3.91%576.5613.53,153,690
26 Oct 2017613.5-2.00-0.32%605.5623.52,066,253
25 Oct 2017615.5+3.50+0.57%606.79272621.51,372,405
24 Oct 2017612-4.00-0.65%608616.33648843,221
23 Oct 2017616-7.00-1.12%612.5623928,276
Download more Inmarsat Plc Historical Data

Inmarsat Plc (ISAT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week504521470496.38012M5M4M-30.6-6.07%
1 Month614639470547.3767843k11M4M-140.6-22.90%
3 Months734.5747470594.9160484k11M2M-261.1-35.55%
6 Months803865470674.0065484k11M2M-329.6-41.05%
1 Year713865470704.5761475k11M2M-239.6-33.60%
3 Years762.51,153470798.6922114k11M2M-289.1-37.91%
5 Years576.51,153470776.81399k11M1M-103.1-17.88%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20171122 05:46:25