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 (%)
May 31, 2017 10.39 10.39 10.39 33 -0.12(-1.14%)
May 30, 2017 10.58 10.63 10.51 10.51 6,885 +0.10(+0.96%)
May 26, 2017 10.41 10.41 10.41 10.41 100 -0.41(-3.79%)
May 24, 2017 10.82 10.82 10.82 40 +0.12(+1.12%)
May 23, 2017 10.70 10.70 10.70 10.70 720 +0.36(+3.48%)
May 22, 2017 10.35 10.35 10.34 10.34 860 +0.03(+0.29%)
May 18, 2017 10.31 10.31 10.31 0 +0.31(+3.10%)
May 12, 2017 10.00 10.00 10.00 25 +0.04(+0.40%)
May 11, 2017 9.920 9.980 9.920 9.960 1,528 -0.21(-2.06%)
May 10, 2017 10.06 10.17 9.890 10.17 3,077 +0.41(+4.20%)
May 09, 2017 9.760 9.760 9.760 9.760 429 -0.09(-0.91%)
May 08, 2017 10.00 10.00 9.850 9.850 703 -0.21(-2.13%)
May 05, 2017 10.27 10.27 9.930 10.06 8,082 -0.92(-8.34%)
May 04, 2017 10.81 10.98 10.80 10.98 5,041 +0.15(+1.37%)
May 03, 2017 10.83 10.83 10.83 10.83 548 +0.47(+4.56%)
May 01, 2017 10.36 10.36 10.36 0 -0.48(-4.43%)
Apr 26, 2017 10.84 10.84 10.84 0 +0.16(+1.50%)
Apr 20, 2017 10.68 10.68 10.68 0 +0.14(+1.33%)
Apr 18, 2017 10.54 10.54 10.54 0 +0.08(+0.76%)
Apr 12, 2017 10.46 10.46 10.46 0 -0.10(-0.91%)
Apr 11, 2017 10.60 10.60 10.56 10.56 523 -0.08(-0.79%)
Apr 07, 2017 10.64 10.64 10.64 0 -0.01(-0.09%)
Apr 06, 2017 10.62 10.65 10.58 10.65 2,437 +0.07(+0.66%)
Apr 05, 2017 10.64 10.66 10.58 10.58 3,100 -0.07(-0.66%)
Apr 04, 2017 10.75 10.75 10.65 10.65 10,576 -0.20(-1.84%)
Apr 03, 2017 10.85 10.85 10.85 10.85 145 +0.00(+0.00%)
Mar 31, 2017 10.50 10.85 10.50 10.85 2,025 +0.39(+3.78%)
Mar 30, 2017 10.46 10.46 10.46 10.46 175 -0.04(-0.43%)
Mar 29, 2017 10.33 10.50 10.33 10.50 1,315 +0.19(+1.84%)
Mar 27, 2017 10.31 10.31 10.31 89 -0.20(-1.90%)
Mar 24, 2017 10.39 10.51 10.35 10.51 996 +0.27(+2.64%)
Mar 23, 2017 10.24 10.24 10.23 10.24 1,428 +0.03(+0.29%)
Mar 22, 2017 10.22 10.22 10.04 10.21 1,173 +0.05(+0.49%)
Mar 21, 2017 10.13 10.16 10.13 10.16 2,875 +0.04(+0.40%)
Mar 20, 2017 10.12 10.12 10.12 10.12 1,554 -0.05(-0.49%)
Mar 17, 2017 10.15 10.17 10.12 10.17 5,658 +0.22(+2.26%)
Mar 16, 2017 10.00 10.21 9.945 9.945 8,100 -0.28(-2.69%)
Mar 15, 2017 9.715 10.22 9.715 10.22 4,566 +0.42(+4.29%)
Mar 14, 2017 9.790 9.800 9.730 9.800 15,570 -0.07(-0.71%)
Mar 13, 2017 9.650 9.870 9.650 9.870 1,140 +0.25(+2.60%)
Mar 09, 2017 9.620 9.620 9.620 89 +0.24(+2.56%)
Mar 08, 2017 9.092 9.420 9.090 9.380 11,119 +0.66(+7.57%)
Mar 07, 2017 8.350 8.720 8.350 8.720 3,532 +0.41(+4.93%)
Mar 06, 2017 8.680 8.680 8.310 8.310 1,781 -0.42(-4.81%)
Mar 03, 2017 8.660 8.730 8.660 8.730 1,282 -0.87(-9.06%)
Mar 02, 2017 9.020 9.600 8.610 9.600 6,876 +0.85(+9.71%)
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.