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, 2018 4.910 5.015 4.910 5.015 953 +0.14(+2.98%)
May 30, 2018 4.872 4.950 4.870 4.870 1,261 +0.06(+1.22%)
May 29, 2018 4.800 4.811 4.760 4.811 848 -0.06(-1.21%)
May 25, 2018 4.870 4.870 4.870 0 +0.08(+1.67%)
May 24, 2018 4.750 4.820 4.710 4.790 9,026 -0.10(-2.04%)
May 23, 2018 4.727 4.890 4.701 4.890 22,759 -0.05(-1.01%)
May 22, 2018 4.860 4.940 4.815 4.940 1,876 -0.29(-5.54%)
May 21, 2018 5.230 5.304 5.230 5.230 2,040 -0.11(-2.06%)
May 18, 2018 5.150 5.340 5.150 5.340 580 -0.02(-0.37%)
May 17, 2018 5.180 5.360 5.180 5.360 1,174 +0.29(+5.67%)
May 16, 2018 5.106 5.106 5.050 5.072 1,058 -0.12(-2.36%)
May 15, 2018 5.195 5.230 5.161 5.195 1,444 -0.18(-3.44%)
May 14, 2018 5.415 5.450 5.380 5.380 895 +0.01(+0.19%)
May 11, 2018 5.370 5.370 5.370 5.370 384 +0.04(+0.75%)
May 10, 2018 5.310 5.330 5.225 5.330 1,565 +0.07(+1.23%)
May 09, 2018 5.170 5.265 5.170 5.265 322 -0.08(-1.59%)
May 08, 2018 5.380 5.390 5.220 5.350 6,564 +0.28(+5.47%)
May 07, 2018 5.072 5.072 5.072 5.072 401 +0.07(+1.45%)
May 04, 2018 5.230 5.232 5.000 5.000 2,992 -0.21(-4.03%)
May 03, 2018 5.210 5.210 5.150 5.210 4,701 -0.01(-0.29%)
May 02, 2018 5.350 5.350 5.225 5.225 851 +0.20(+3.93%)
May 01, 2018 5.110 5.110 5.000 5.027 19,503 -0.28(-5.32%)
Apr 30, 2018 5.272 5.310 5.272 5.310 793 +0.06(+1.14%)
Apr 27, 2018 5.305 5.330 5.218 5.250 1,929 -0.02(-0.38%)
Apr 26, 2018 5.070 5.270 5.070 5.270 7,603 +0.05(+0.96%)
Apr 25, 2018 5.170 5.220 5.130 5.220 1,425 +0.11(+2.25%)
Apr 24, 2018 5.140 5.140 5.070 5.105 3,313 -0.11(-2.20%)
Apr 23, 2018 5.244 5.244 5.220 5.220 883 -0.13(-2.48%)
Apr 20, 2018 5.270 5.353 5.270 5.353 1,621 +0.12(+2.34%)
Apr 19, 2018 5.270 5.280 5.030 5.230 5,246 -0.13(-2.49%)
Apr 18, 2018 5.450 5.460 5.285 5.364 1,714 +0.23(+4.51%)
Apr 17, 2018 5.158 5.270 5.133 5.133 5,908 +0.00(+0.03%)
Apr 16, 2018 5.131 5.131 5.131 5.131 1,126 -0.08(-1.61%)
Apr 13, 2018 5.190 5.250 5.190 5.215 5,003 -0.08(-1.60%)
Apr 12, 2018 5.340 5.370 5.300 5.300 5,144 -0.01(-0.21%)
Apr 11, 2018 5.220 5.311 5.220 5.311 6,306 +0.22(+4.35%)
Apr 10, 2018 5.040 5.090 4.951 5.090 5,236 +0.21(+4.30%)
Apr 09, 2018 4.980 5.080 4.870 4.880 3,563 -0.02(-0.41%)
Apr 06, 2018 5.120 5.120 4.900 4.900 4,338 +0.04(+0.82%)
Apr 05, 2018 4.765 4.860 4.765 4.860 1,209 +0.05(+1.04%)
Apr 04, 2018 4.750 4.840 4.695 4.810 6,391 +0.02(+0.42%)
Apr 03, 2018 4.970 4.980 4.710 4.790 11,203 -0.22(-4.39%)
Apr 02, 2018 5.090 5.090 4.850 5.010 1,694 +0.02(+0.40%)
Mar 29, 2018 4.990 4.990 4.990 0 -0.29(-5.45%)
Mar 28, 2018 5.120 5.330 5.110 5.277 7,606 +0.16(+3.18%)
Mar 27, 2018 5.160 5.160 5.090 5.115 3,606 -0.08(-1.54%)
Mar 26, 2018 5.195 5.195 5.195 5.195 527 -0.04(-0.86%)
Mar 23, 2018 5.380 5.380 5.160 5.240 18,542 +0.08(+1.55%)
Mar 22, 2018 5.200 5.205 5.050 5.160 2,575 -0.08(-1.53%)
Mar 21, 2018 5.190 5.255 5.140 5.240 3,605 -0.15(-2.83%)
Mar 20, 2018 5.510 5.510 5.320 5.393 18,004 -0.21(-3.71%)
Mar 19, 2018 5.580 5.610 5.500 5.600 1,959 -0.02(-0.27%)
Mar 16, 2018 5.610 5.690 5.500 5.615 2,652 +0.03(+0.54%)
Mar 15, 2018 5.620 5.690 5.585 5.585 3,101 -0.09(-1.54%)
Mar 14, 2018 5.701 5.701 5.645 5.673 47,381 +0.20(+3.70%)
Mar 13, 2018 5.420 5.560 5.270 5.470 42,606 -0.33(-5.77%)
Mar 12, 2018 5.900 5.900 5.766 5.805 16,191 -0.30(-4.91%)
Mar 09, 2018 6.120 6.200 6.026 6.105 11,998 -0.61(-9.15%)
Mar 08, 2018 6.370 6.720 6.370 6.720 2,303 +0.30(+4.67%)
Mar 07, 2018 6.442 6.510 6.400 6.420 4,672 -0.34(-5.03%)
Mar 06, 2018 6.695 6.760 6.675 6.760 1,731 +0.22(+3.44%)
Mar 05, 2018 6.520 6.567 6.520 6.535 835 +0.22(+3.48%)
Mar 02, 2018 6.350 6.350 6.315 6.315 932 -0.03(-0.55%)
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.