ISAT.L | Inmarsat PLC

Date	Price	Open	High	Low	Vol	Change
Dec 3	544.40	546.00	550.00	539.80	49.67M	0.78%
Dec 2	540.20	545.41	546.20	539.60	6.65M	-0.55%
Nov 29	543.20	544.90	548.20	543.20	4.01M	-0.33%
Nov 28	545.00	546.60	547.40	542.80	1.34M	-0.29%
Nov 27	546.60	547.40	548.60	544.20	3.25M	0.04%
Nov 26	546.40	546.25	548.40	546.00	5.75M	0.18%
Nov 25	545.40	553.20	553.20	544.80	4.70M	-0.84%
Nov 22	550.00	543.00	550.00	543.00	3.71M	0.77%
Nov 21	545.80	547.40	548.00	542.80	9.99M	-0.87%
Nov 20	550.60	542.20	558.40	542.20	2.80M	-0.97%
Nov 19	556.00	545.40	560.63	545.40	3.09M	-0.43%
Nov 18	558.40	548.20	561.00	547.60	630.86K	-0.57%
Nov 15	561.60	569.00	569.00	558.80	601.75K	-0.21%
Nov 14	562.80	565.00	565.00	557.08	1.03M	-0.04%
Nov 13	563.00	559.20	563.40	557.60	707.73K	0.21%
Nov 12	561.80	554.80	564.00	554.80	418.89K	0.57%
Nov 11	558.60	551.80	563.40	550.97	606.00K	-0.71%
Nov 8	562.60	544.00	566.80	544.00	2.11M	0.82%
Nov 7	558.00	555.60	560.00	552.80	2.04M	0.43%
Nov 6	555.60	557.40	557.80	551.20	4.89M	-0.43%
Nov 5	558.00	560.00	562.00	538.40	31.80M	1.01%
Nov 4	552.40	552.00	552.60	548.20	2.47M	0.44%
Nov 1	550.00	544.00	552.20	544.00	1.36M	-0.04%
Oct 31	550.20	549.00	553.40	547.60	2.41M	-0.33%
Oct 30	552.00	551.60	552.00	549.60	2.45M	0%
Oct 29	552.00	555.80	557.40	551.60	841.65K	-0.58%
Oct 28	555.20	554.80	559.20	552.00	463.29K	-0.18%
Oct 25	556.20	565.00	565.00	550.40	852.32K	-0.11%
Oct 24	556.80	554.60	556.80	550.80	631.65K	0.43%
Oct 23	554.40	560.00	560.00	551.60	592.36K	1.84%