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, 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%)
May 02, 2016 13.80 13.80 13.80 0 +0.11(+0.80%)
Apr 28, 2016 13.69 13.69 13.69 323 +0.19(+1.41%)
Apr 27, 2016 13.50 13.50 13.50 13.50 183 -0.22(-1.60%)
Apr 25, 2016 13.72 13.72 13.72 0 -0.16(-1.15%)
Apr 22, 2016 13.80 13.88 13.75 13.88 1,567 -0.21(-1.49%)
Apr 21, 2016 14.04 14.14 14.04 14.09 2,743 -0.30(-2.10%)
Apr 20, 2016 14.39 14.39 14.39 14.39 500 -0.35(-2.36%)
Apr 19, 2016 14.74 14.74 14.74 14.74 145 +0.10(+0.68%)
Apr 15, 2016 14.64 14.64 14.64 0 +0.15(+1.04%)
Apr 14, 2016 14.50 14.50 14.49 14.49 400 -0.26(-1.76%)
Apr 13, 2016 14.67 14.75 14.50 14.75 5,400 -0.21(-1.40%)
Apr 12, 2016 14.71 14.96 14.69 14.96 5,208 +0.28(+1.88%)
Apr 11, 2016 14.67 14.68 14.67 14.68 2,540 +0.24(+1.69%)
Apr 08, 2016 14.36 14.57 14.36 14.44 450 +0.25(+1.76%)
Apr 07, 2016 14.24 14.25 14.19 14.19 3,364 -0.05(-0.35%)
Apr 06, 2016 14.00 14.24 14.00 14.24 5,681 -0.12(-0.84%)
Apr 04, 2016 14.36 14.36 14.36 1 +0.05(+0.35%)
Apr 01, 2016 14.31 14.31 14.31 14.31 453 +0.87(+6.47%)
Mar 22, 2016 13.44 13.44 13.44 0 -0.20(-1.47%)
Mar 17, 2016 13.64 13.64 13.64 10 +0.66(+5.08%)
Mar 16, 2016 12.86 12.98 12.86 12.98 400 -0.30(-2.26%)
Mar 15, 2016 13.28 13.28 13.28 13.28 423 -0.16(-1.19%)
Mar 14, 2016 13.44 13.44 13.44 13.44 527 +0.53(+4.11%)
Mar 11, 2016 12.91 12.91 12.91 12.91 500 +0.16(+1.25%)
Mar 10, 2016 13.29 13.29 12.75 12.75 756 -0.85(-6.25%)
Mar 07, 2016 13.60 13.60 13.60 0 -0.27(-1.95%)
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.