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 (%)
Jul 28, 2016 10.42 10.42 10.42 0 -0.05(-0.48%)
Jul 26, 2016 10.47 10.47 10.47 0 +0.18(+1.75%)
Jul 21, 2016 10.29 10.29 10.29 0 +0.12(+1.18%)
Jul 19, 2016 10.17 10.17 10.17 0 -0.38(-3.57%)
Jul 18, 2016 10.87 10.87 10.55 10.55 242 +0.06(+0.53%)
Jul 15, 2016 10.49 10.49 10.49 10.49 722 -0.31(-2.87%)
Jul 14, 2016 10.80 10.80 10.80 10.80 590 +0.01(+0.09%)
Jul 13, 2016 10.79 10.79 10.79 10.79 117 +0.22(+2.08%)
Jul 12, 2016 10.56 10.57 10.56 10.57 1,303 -0.01(-0.09%)
Jul 11, 2016 10.22 10.62 10.21 10.58 3,103 +0.53(+5.29%)
Jul 05, 2016 10.22 10.22 9.970 10.05 12,017 -0.95(-8.65%)
Jul 01, 2016 11.00 11.00 11.00 0 +0.51(+4.81%)
Jun 29, 2016 10.49 10.49 10.49 0 +1.03(+10.94%)
Jun 27, 2016 9.460 9.460 9.460 0 -0.83(-8.11%)
Jun 24, 2016 9.980 10.60 9.980 10.29 3,072 -0.29(-2.79%)
Jun 17, 2016 10.59 10.59 10.59 0 +0.63(+6.28%)
Jun 15, 2016 9.964 9.964 9.964 0 -0.07(-0.66%)
Jun 14, 2016 10.02 10.03 10.01 10.03 2,002 -0.33(-3.14%)
Jun 13, 2016 10.22 10.36 10.22 10.36 290 -0.12(-1.19%)
Jun 08, 2016 10.48 10.48 10.48 0 +0.08(+0.77%)
Jun 07, 2016 10.40 10.40 10.40 10.40 2,810 +0.00(+0.00%)
Jun 03, 2016 10.40 10.40 10.40 0 +0.02(+0.19%)
Jun 01, 2016 10.38 10.38 10.38 0 -0.21(-1.98%)
May 31, 2016 10.96 10.96 10.59 10.59 700 -0.59(-5.28%)
May 27, 2016 11.18 11.18 11.18 0 +0.23(+2.10%)
May 26, 2016 10.95 10.95 10.95 10.95 150 +0.47(+4.52%)
May 23, 2016 10.48 10.48 10.48 0 -0.25(-2.37%)
May 19, 2016 10.73 10.73 10.73 0 -0.34(-3.07%)
May 18, 2016 11.07 11.07 11.07 11.07 300 +0.00(+0.00%)
May 13, 2016 11.07 11.07 11.07 0 -0.53(-4.57%)
May 12, 2016 11.60 11.60 11.60 11.60 300 +0.15(+1.31%)
May 11, 2016 11.45 11.45 11.45 11.45 320 -0.35(-2.97%)
May 10, 2016 11.86 11.86 11.80 11.80 1,050 -0.01(-0.08%)
May 09, 2016 11.90 11.90 11.81 11.81 1,088 +0.04(+0.34%)
May 06, 2016 11.77 11.77 11.77 11.77 105 -1.18(-9.11%)
May 05, 2016 12.93 12.95 12.93 12.95 1,950 -0.75(-5.47%)
May 04, 2016 13.65 13.70 13.65 13.70 640 -0.10(-0.72%)
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.