Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:15 712 273,868 UT
16:29:20 709.5 79 AT
16:28:50 709 160 AT
16:28:50 709 500 AT
16:28:10 710.5 360 AT
16:28:07 710.5 1,200 AT
16:28:07 710.5 386 AT
16:28:07 710.5 8 AT
16:27:50 710.5 1,650 AT
16:27:06 710.5 515 AT
16:27:06 710.5 400 AT
16:26:49 710.5 117 AT
16:26:46 711 274 AT
16:26:42 711 199 AT
16:26:29 710.5 1,147 AT
16:26:23 710.5 100 AT
16:26:14 710.5 473 AT
16:26:14 710.5 369 AT
16:26:14 710.5 101 AT
16:25:53 710 103 AT
16:25:53 710 92 AT
16:25:53 710 418 AT
16:25:53 710 592 AT
16:25:53 710 226 AT
16:25:53 710 642 AT
16:25:53 710 155 AT
16:25:53 710 590 AT
16:25:53 710 167 AT
16:25:13 709.5 658 AT
16:23:38 710 1 AT
16:22:05 709.75 595 NK
16:21:29 710 385 AT
16:21:29 710 466 AT
16:21:29 710 103 AT
16:21:04 710.5 131 AT
16:17:52 710 16 AT
16:17:52 710 400 AT
16:17:52 710 290 AT
16:17:48 710.5 100 AT
16:17:48 710.5 397 AT
16:17:42 710.5 97 AT
16:17:42 710.5 204 AT
16:17:38 710 106 AT
16:17:37 710 622 AT
16:17:37 710 160 AT
16:17:37 710 732 AT
16:17:37 710 1,707 AT
16:17:37 710 79 AT
16:17:24 709.5 133 AT
16:17:24 709.5 185 AT
16:17:22 709.5 757 AT
16:16:42 709 42 AT
16:16:42 709 121 AT
16:16:42 709 285 AT
16:16:41 709 400 AT
16:16:41 709 722 AT
16:16:41 709 1,500 AT
16:16:41 709 104 AT
16:16:30 709 247 AT
16:16:30 709 110 AT
16:16:21 709 99 AT
16:16:20 709 1,156 AT
16:16:17 709 208 AT
16:16:15 709 2,000 AT
16:16:15 709 300 AT
16:16:15 709 1,295 AT
16:16:15 709 400 AT
16:16:15 709 103 AT
16:16:15 709 2,000 AT
16:16:15 709 1,440 AT
16:16:15 709 585 AT
16:16:15 709 412 AT
16:16:10 709.5 218 AT
16:16:10 709.5 310 AT
16:16:10 709.5 604 AT
16:16:10 709.5 289 AT
16:16:10 709.5 89 AT
16:15:25 709.5 85 AT
16:15:20 709.5 2,100 AT
16:15:20 709.5 260 AT
16:15:18 710 138 AT
16:15:12 709.5 310 AT
16:13:28 709.5 113 AT
16:13:28 709.5 142 AT
16:13:28 709.5 150 AT
16:13:28 709.5 376 AT
16:13:28 709.5 419 AT
16:13:28 709.5 405 AT
16:13:12 709.5 86 AT
16:13:11 709.5 478 AT
16:12:45 709 363 AT
16:12:45 709 394 AT
16:12:31 708.5 353 AT
16:12:23 708.5 418 AT
16:12:23 708.5 260 AT
16:12:18 708.5 154 AT
16:12:18 708.5 1,200 AT
16:12:18 708.5 180 AT
16:12:18 708.5 179 AT
16:11:34 707.5 4,259 AT
16:11:34 707.5 980 AT
16:11:34 707.5 1,708 AT
16:11:34 707.5 1,200 AT
16:11:34 707.5 1,992 AT
16:11:34 707.5 233 AT
16:11:34 707.5 2,270 AT
16:11:34 707.5 1,031 AT
16:11:34 708 200 AT
16:11:34 708 436 AT
16:11:34 708 295 AT
16:11:34 708 200 AT
16:11:34 708 196 AT
16:10:56 708.5 452 AT
16:10:56 708.5 886 AT
16:10:56 708.5 429 AT
16:10:56 708.5 185 AT
16:10:56 708.5 108 AT
16:10:56 708.5 2 AT
16:10:40 708.5 200 AT
16:10:06 708.25 110 NK
16:09:27 708 4 AT
16:08:52 709 9 AT
16:08:52 709 1,200 AT
16:08:52 709 398 AT
16:08:52 709 137 AT
16:08:52 709 1,063 AT
16:08:52 709 461 AT
16:08:35 709 1,782 AT
16:08:08 709 321 AT
16:07:11 710 13 AT
16:07:11 710 114 AT
16:07:11 709.5 268 AT
16:07:11 709.5 100 AT
16:06:35 709.5 45 AT
16:06:35 709.5 141 AT
16:06:33 709.5 867 AT
16:06:33 709.5 158 AT
16:06:33 709.5 107 AT
16:06:33 709.5 251 AT
16:06:33 709.5 121 AT
16:06:31 709.5 321 AT
16:05:35 709.5 321 AT
16:05:03 709.5 21 AT
16:05:03 709.5 95 AT
16:05:03 709.5 302 AT
16:04:42 710 624 AT
16:04:42 710 262 AT
16:04:42 710 381 AT
16:04:42 710 249 AT
16:04:42 710 1,784 AT
16:02:41 709.5 11 AT
16:02:40 709.5 203 AT
16:01:49 709.5 616 AT
16:01:49 709.5 142 AT
16:01:49 709.5 1,000 AT
16:01:48 709.25 348 NK
16:00:57 709 174 AT
16:00:57 709 200 AT
16:00:30 709.5 64 AT
16:00:30 709.5 45 AT
16:00:28 709.5 644 AT
16:00:26 709.5 196 AT
16:00:26 709.5 234 AT
16:00:26 709.5 1,145 AT
16:00:25 709.5 411 AT
16:00:25 709.5 52 AT
16:00:25 709.5 200 AT
16:00:18 709.5 767 AT
16:00:17 709.5 297 AT
16:00:17 709.5 62 AT
16:00:17 709.5 200 AT
16:00:17 709.5 604 AT
16:00:17 709.5 396 AT
15:59:52 710 293 AT
15:59:52 710 128 AT
15:59:52 710 1,700 AT
15:59:52 710 454 AT
15:59:52 710 152 AT
15:59:52 710 152 AT
15:59:52 710 167 AT
15:59:52 710 492 AT
15:59:52 710 200 AT
15:59:52 710 500 AT
15:59:52 710 1,913 AT
15:59:22 710 290 AT
15:59:22 710 414 AT
15:59:21 710 837 AT
15:59:21 710 290 AT
15:59:21 710 446 AT
15:59:21 710 551 AT
15:59:21 710 183 AT
15:59:21 710 4,154 AT
15:59:18 710 3,675 AT
15:59:18 710 479 AT
15:59:18 710 5,000 AT
15:59:18 710 854 AT
15:59:18 710 470 AT
15:58:58 710 57 AT
15:58:58 710 105 AT
15:58:50 710 103 AT
15:58:46 710 773 AT
15:58:42 710.5 1,000 AT
15:58:42 711 81 AT
15:58:42 711 92 AT
15:58:31 711.5 108 AT
15:58:24 711 468 AT
15:58:24 711 180 AT
15:58:24 711.5 352 AT
15:58:09 712 239 AT
15:58:09 712 427 AT
15:58:09 712.5 1,200 AT
15:58:09 712.5 124 AT
15:57:54 712.5 117 AT
15:57:52 712.5 140 AT
15:57:52 712.5 200 AT
15:57:52 712.5 195 AT
15:57:43 712.5 489 AT
15:57:43 712.5 112 AT
15:55:54 713 800 AT
15:55:11 712.5 200 AT
15:55:09 712.5 142 AT
15:55:09 712.5 245 AT
15:55:09 712.5 124 AT
15:55:09 712.5 186 AT
15:53:43 712 37 AT
15:53:42 712 30 AT
15:53:42 712 36 AT
15:51:30 712 488 AT
15:50:41 711.5 217 AT
15:50:41 711.5 200 AT
15:50:41 711.5 200 AT
15:50:41 711.5 180 AT
15:50:41 712 483 AT
15:50:41 712 120 AT
15:50:36 712.5 227 AT
15:50:36 712.5 102 AT
15:49:13 713.369 2,000 O
15:49:08 712.5 201 AT
15:47:52 712.5 369 AT
15:47:52 712.5 250 AT
15:47:52 712.5 145 AT
15:47:06 712.5 211 AT
15:47:06 712.5 428 AT
15:47:06 712.5 271 AT
15:46:34 712.5 621 AT
15:46:34 712.5 113 AT
15:46:17 713 428 AT
15:44:48 712.5 250 AT
15:44:41 712.5 451 AT

INMARSAT PLCISAT

712-6.50(-0.90%)
Bid / Ask 711 - 712
Open 717
Prev close 718.5
Volume 1,166,292
Day range 707.5 - 718.5
52w range 396.50 - 738.00
as of 16:35:15

Advertisement

Share price: INMARSAT PLC | ISAT | ,ISAT.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.