Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmarsat Plc ADR (OP: IMASY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.814 4.880 4.760 4.880 2,060 -0.00(-0.08%)
Jan 30, 2019 4.859 4.990 4.859 4.884 1,186 +0.05(+1.01%)
Jan 29, 2019 4.811 4.880 4.811 4.835 5,257 +0.01(+0.31%)
Jan 28, 2019 4.830 4.850 4.800 4.820 18,203 -0.08(-1.65%)
Jan 25, 2019 4.880 4.935 4.880 4.901 5,400 +0.09(+1.89%)
Jan 24, 2019 4.850 4.931 4.760 4.810 14,110 -0.06(-1.13%)
Jan 23, 2019 4.900 4.981 4.865 4.865 2,824 -0.12(-2.45%)
Jan 22, 2019 5.000 5.000 4.870 4.987 16,851 -0.06(-1.25%)
Jan 18, 2019 5.060 5.190 5.050 5.050 24,000 +0.04(+0.80%)
Jan 17, 2019 5.088 5.088 4.990 5.010 78,180 -0.03(-0.54%)
Jan 16, 2019 5.100 5.100 5.037 5.037 1,343 -0.15(-2.95%)
Jan 15, 2019 5.030 5.190 5.030 5.190 5,229 -0.10(-1.89%)
Jan 14, 2019 5.090 5.290 5.090 5.290 18,459 -0.05(-0.94%)
Jan 11, 2019 5.134 5.360 5.134 5.340 6,800 +0.30(+5.93%)
Jan 10, 2019 5.000 5.050 4.960 5.041 6,707 -0.02(-0.45%)
Jan 09, 2019 5.140 5.140 5.040 5.064 6,249 +0.03(+0.68%)
Jan 08, 2019 5.145 5.250 5.030 5.030 4,760 +0.00(+0.00%)
Jan 07, 2019 5.150 5.230 5.020 5.030 7,482 -0.14(-2.71%)
Jan 04, 2019 5.044 5.300 5.044 5.170 12,600 +0.25(+5.08%)
Jan 03, 2019 4.866 4.990 4.850 4.920 7,309 +0.02(+0.41%)
Jan 02, 2019 4.920 4.986 4.883 4.900 10,367 +0.15(+3.16%)
Dec 31, 2018 4.732 4.750 4.702 4.750 5,600 -0.03(-0.68%)
Dec 28, 2018 4.905 4.905 4.752 4.782 3,600 +0.08(+1.76%)
Dec 27, 2018 4.705 4.745 4.552 4.700 46,131 -0.06(-1.20%)
Dec 26, 2018 5.010 5.010 4.739 4.757 5,672 -0.06(-1.31%)
Dec 24, 2018 4.850 4.908 4.730 4.820 6,800 -0.14(-2.77%)
Dec 21, 2018 4.969 4.995 4.830 4.957 4,200 -0.18(-3.59%)
Dec 20, 2018 5.355 5.355 5.142 5.142 4,117 -0.23(-4.32%)
Dec 19, 2018 5.365 5.374 5.270 5.374 4,869 +0.03(+0.64%)
Dec 18, 2018 5.220 5.380 5.160 5.340 8,917 +0.17(+3.39%)
Dec 17, 2018 5.190 5.216 5.160 5.165 20,246 -0.04(-0.86%)
Dec 14, 2018 5.180 5.290 5.110 5.210 4,800 -0.26(-4.75%)
Dec 13, 2018 5.387 5.470 5.250 5.470 6,259 +0.22(+4.29%)
Dec 12, 2018 5.267 5.520 5.245 5.245 4,331 +0.03(+0.48%)
Dec 11, 2018 5.440 5.440 5.077 5.220 17,246 +0.12(+2.35%)
Dec 10, 2018 5.030 5.280 5.003 5.100 29,256 -0.38(-6.93%)
Dec 07, 2018 5.370 5.480 5.370 5.480 2,300 +0.06(+1.01%)
Dec 06, 2018 5.308 5.550 5.271 5.425 10,237 +0.10(+1.88%)
Dec 04, 2018 5.290 5.400 5.100 5.325 5,900 -0.14(-2.65%)
Dec 03, 2018 5.290 5.470 5.240 5.470 10,237 +0.22(+4.29%)
Nov 30, 2018 5.245 5.290 5.240 5.245 1,400 -0.01(-0.29%)
Nov 29, 2018 5.270 5.580 5.260 5.260 2,388 -0.27(-4.92%)
Nov 28, 2018 5.491 5.600 5.360 5.532 18,728 -0.04(-0.75%)
Nov 27, 2018 5.380 5.574 5.350 5.574 10,498 +0.16(+2.94%)
Nov 26, 2018 5.450 5.450 5.350 5.415 5,913 +0.12(+2.17%)
Nov 23, 2018 5.260 5.365 5.240 5.300 2,500 +0.09(+1.79%)
Nov 21, 2018 5.207 5.207 5.207 0 -0.00(-0.06%)
Nov 20, 2018 5.290 5.425 5.210 5.210 9,745 -0.16(-2.98%)
Nov 19, 2018 5.534 5.534 5.370 5.370 3,618 +0.00(+0.09%)
Nov 16, 2018 5.410 5.670 5.365 5.365 6,200 -0.04(-0.65%)
Nov 15, 2018 5.650 5.678 5.400 5.400 1,822 -0.09(-1.73%)
Nov 14, 2018 5.840 5.840 5.411 5.495 15,860 +0.04(+0.64%)
Nov 13, 2018 5.740 5.850 5.460 5.460 8,858 +0.04(+0.74%)
Nov 12, 2018 5.484 5.683 5.420 5.420 5,559 -0.35(-6.07%)
Nov 09, 2018 5.619 5.780 5.430 5.770 12,800 +0.19(+3.41%)
Nov 08, 2018 5.700 5.700 5.430 5.580 5,444 -0.41(-6.84%)
Nov 07, 2018 6.180 6.180 5.950 5.990 2,557 -0.24(-3.85%)
Nov 06, 2018 5.960 6.230 5.920 6.230 23,500 -0.13(-2.04%)
Nov 05, 2018 6.059 6.360 6.015 6.360 24,765 +0.36(+6.07%)
Nov 02, 2018 6.280 6.280 5.996 5.996 3,700 -0.10(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.