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 (%)
Feb 28, 2018 6.590 6.590 6.410 6.455 1,510 +0.04(+0.55%)
Feb 27, 2018 6.406 6.500 6.350 6.420 3,907 -0.06(-0.93%)
Feb 26, 2018 6.440 6.480 6.440 6.480 587 +0.20(+3.18%)
Feb 23, 2018 6.200 6.370 6.200 6.280 6,319 +0.20(+3.29%)
Feb 22, 2018 6.198 6.240 6.080 6.080 4,712 -0.36(-5.59%)
Feb 21, 2018 6.424 6.450 6.330 6.440 2,786 -0.13(-1.98%)
Feb 20, 2018 6.586 6.730 6.560 6.570 16,454 +0.37(+5.97%)
Feb 16, 2018 6.200 6.200 6.200 0 +0.20(+3.25%)
Feb 15, 2018 6.120 6.130 5.930 6.005 6,747 +0.00(+0.08%)
Feb 14, 2018 6.100 6.100 5.950 6.000 19,743 +0.03(+0.50%)
Feb 13, 2018 6.008 6.008 5.870 5.970 16,609 -0.30(-4.78%)
Feb 12, 2018 6.210 6.285 6.210 6.270 1,532 +0.07(+1.13%)
Feb 09, 2018 6.067 6.200 6.032 6.200 22,211 +0.31(+5.26%)
Feb 08, 2018 6.340 6.400 5.890 5.890 16,449 -0.26(-4.23%)
Feb 07, 2018 6.360 6.360 6.130 6.150 46,908 -0.02(-0.32%)
Feb 06, 2018 6.270 6.490 6.100 6.170 17,213 -0.16(-2.45%)
Feb 05, 2018 6.430 6.325 6.325 2,097 -0.06(-1.02%)
Feb 02, 2018 6.550 6.550 6.390 6.390 1,478 -0.34(-5.05%)
Feb 01, 2018 6.685 6.740 6.685 6.730 4,566 -0.02(-0.30%)
Jan 31, 2018 6.730 6.870 6.500 6.750 35,200 +0.09(+1.43%)
Jan 30, 2018 6.640 6.730 6.640 6.655 3,198 -0.05(-0.82%)
Jan 29, 2018 6.772 6.810 6.710 6.710 2,402 -0.18(-2.68%)
Jan 26, 2018 6.970 6.970 6.860 6.895 2,914 +0.13(+2.00%)
Jan 25, 2018 6.920 6.920 6.760 6.760 1,064 -0.33(-4.65%)
Jan 24, 2018 7.350 7.350 7.090 7.090 6,372 -0.20(-2.74%)
Jan 23, 2018 7.388 7.390 7.290 7.290 1,596 +0.29(+4.14%)
Jan 19, 2018 7.000 7.000 7.000 75 -0.13(-1.82%)
Jan 18, 2018 7.135 7.170 7.130 7.130 2,637 -0.14(-1.89%)
Jan 16, 2018 7.267 7.267 7.267 205 -0.11(-1.46%)
Jan 12, 2018 7.375 7.375 7.375 0 +0.53(+7.66%)
Jan 11, 2018 6.892 6.960 6.892 6.850 1,558 -0.03(-0.46%)
Jan 10, 2018 6.780 6.896 6.780 6.882 2,981 +0.09(+1.28%)
Jan 09, 2018 6.774 6.795 6.774 6.795 920 +0.18(+2.72%)
Jan 08, 2018 6.712 6.712 6.615 6.615 7,485 -0.17(-2.43%)
Jan 05, 2018 6.720 6.840 6.700 6.780 5,884 +0.40(+6.22%)
Jan 04, 2018 6.412 6.412 6.383 6.383 1,128 +0.02(+0.28%)
Jan 03, 2018 6.390 6.414 6.360 6.365 1,547 -0.46(-6.81%)
Jan 02, 2018 6.764 6.830 6.750 6.830 5,096 +0.25(+3.80%)
Dec 29, 2017 6.580 6.580 6.580 0 -0.00(-0.08%)
Dec 28, 2017 6.632 6.650 6.557 6.585 2,900 -0.05(-0.75%)
Dec 27, 2017 6.580 6.680 6.580 6.635 10,018 +0.23(+3.59%)
Dec 26, 2017 6.490 6.490 6.405 6.405 2,589 +0.03(+0.50%)
Dec 22, 2017 6.440 6.490 6.364 6.373 2,678 -0.10(-1.53%)
Dec 21, 2017 6.478 6.490 6.472 6.472 4,738 +0.17(+2.73%)
Dec 20, 2017 6.300 6.380 6.290 6.300 4,814 -0.03(-0.47%)
Dec 19, 2017 6.320 6.360 6.220 6.330 12,261 +0.14(+2.22%)
Dec 18, 2017 6.170 6.200 6.140 6.192 9,391 +0.27(+4.60%)
Dec 15, 2017 5.990 5.990 5.920 5.920 868 -0.16(-2.63%)
Dec 14, 2017 5.990 6.080 5.934 6.080 18,327 +0.26(+4.47%)
Dec 13, 2017 5.930 5.940 5.810 5.820 3,986 -0.11(-1.85%)
Dec 12, 2017 5.960 5.960 5.852 5.930 3,899 +0.00(+0.00%)
Dec 11, 2017 6.110 6.110 5.912 5.930 3,993 -0.53(-8.20%)
Dec 08, 2017 6.530 6.530 6.450 6.460 1,258 +0.04(+0.62%)
Dec 07, 2017 6.450 6.450 6.420 6.420 1,782 +0.08(+1.18%)
Dec 06, 2017 6.390 6.390 6.280 6.345 5,057 -0.00(-0.08%)
Dec 05, 2017 6.514 6.514 6.320 6.350 15,063 -0.19(-2.91%)
Dec 04, 2017 6.746 6.746 6.540 6.540 5,543 -0.37(-5.35%)
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.