Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Iridium Communications Inc. (0JDO.L)

25.17
+0.92
+(3.80%)
At close: 6:44:50 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.0325.0624.0325.0625.062,716
May 1, 202524.5024.5024.0024.2524.25134
Apr 30, 202523.6923.9523.4623.8723.87608
Apr 29, 202524.2424.4423.8524.0224.02619
Apr 28, 202523.4224.3923.4123.9723.972,474
Apr 25, 202523.3023.3022.5722.9822.98712
Apr 24, 202522.0023.0321.5723.0323.031,455
Apr 23, 202522.3423.0621.8221.8221.821,784
Apr 22, 202523.4523.5819.9621.4421.4415,224
Apr 17, 202523.8724.1223.6223.8523.85193
Apr 16, 202524.1124.2123.7523.7523.7566
Apr 15, 202524.7924.7924.1724.1824.18376
Apr 14, 202524.6825.0024.2524.2524.25269
Apr 11, 202524.9824.9823.6024.0424.04444
Apr 10, 202524.0324.3423.6824.2124.21144
Apr 9, 202522.4224.6422.3424.6424.64734
Apr 8, 202524.3924.3922.9923.0923.09264
Apr 7, 202523.9824.0223.0123.5223.521,052
Apr 4, 202524.7725.2024.2224.2224.22643
Apr 3, 202525.7326.5325.7325.8125.81187
Apr 2, 202527.0527.3627.0527.2227.2283
Apr 1, 202527.0027.5626.7627.1827.18875
Mar 31, 202527.1027.3726.9627.2327.23327
Mar 28, 202529.4129.7327.7127.7327.731,348
Mar 27, 202529.3529.8929.0429.2629.26554
Mar 26, 202529.0430.0129.0429.4829.48563
Mar 25, 202528.3529.1228.1528.9228.92146
Mar 24, 202527.9728.3127.9227.9627.96794
Mar 21, 202527.1927.7527.1927.5927.59901
Mar 20, 202527.3127.6327.2627.5427.54227
Mar 19, 202527.4427.5927.3727.5927.59166
Mar 18, 202527.5027.5026.9527.4927.49155
Mar 17, 2025 0.14 Dividend
Mar 17, 202527.2627.8427.2627.7827.78104
Mar 14, 202527.0127.6727.0027.4827.34273
Mar 13, 202527.0027.2226.5426.8926.75631
Mar 12, 202529.3329.3427.5927.6827.54840
Mar 11, 202529.5329.8929.1829.3329.18178
Mar 10, 202530.1330.9429.8129.8129.66445
Mar 7, 202530.2030.7930.1630.7930.63206
Mar 6, 202530.0330.5029.8930.0929.931,658
Mar 5, 202530.0230.3529.9930.2730.12878
Mar 4, 202530.6130.6129.9030.4230.26779
Mar 3, 202531.6831.9831.3631.6231.46581
Feb 28, 202532.0032.0931.4331.4331.271,466
Feb 27, 202532.2032.6131.9332.1932.03367
Feb 26, 202531.6932.4431.5232.3932.22473
Feb 25, 202531.5031.6331.1131.3331.172,059
Feb 24, 202531.3731.6631.0831.3531.201,201
Feb 21, 202531.8532.2931.0731.0730.912,064
Feb 20, 202532.5432.5432.1032.3432.18169
Feb 19, 202532.5032.9132.3532.8032.64425
Feb 18, 202532.2334.4632.2332.3732.211,636
Feb 14, 202532.4133.1831.8932.0431.881,237
Feb 13, 202529.0033.0029.0031.6331.473,587
Feb 12, 202527.7027.9927.4327.6827.54782
Feb 11, 202527.9228.0727.7127.8827.741,577
Feb 10, 202528.9429.0828.3728.3928.2477
Feb 7, 202528.9928.9928.5028.5428.39432
Feb 6, 202529.3029.6728.6128.8628.7270
Feb 5, 202529.0629.1528.4228.8128.66344
Feb 4, 202528.5929.2328.4428.5428.39389
Feb 3, 202528.1028.4127.8228.2428.09301
Jan 31, 202528.7229.0228.4028.6628.51101
Jan 30, 202528.5128.8327.9728.3128.17267
Jan 29, 202530.1230.1228.3528.3528.212,921
Jan 28, 202530.6630.6629.9030.3330.1898
Jan 27, 202529.3031.0329.3030.4930.333,136
Jan 24, 202529.7931.0929.7931.0930.934,376
Jan 23, 202528.5729.2728.1029.2729.12296
Jan 22, 202529.0729.9828.8129.7829.63637
Jan 21, 202528.4629.2228.2429.2229.073,499
Jan 17, 202528.0328.2227.6028.2128.07163
Jan 16, 202527.5527.8127.3427.6327.49123
Jan 15, 202528.0828.1827.5127.7227.58734
Jan 14, 202527.6327.8027.2527.2527.11199
Jan 13, 202527.8028.0627.4427.4427.30381
Jan 10, 202528.6328.7928.4128.4828.33170
Jan 8, 202529.7329.7329.0629.1929.04162
Jan 7, 202530.1330.1430.0130.0129.86137
Jan 6, 202530.2230.8130.1830.6830.53481
Jan 3, 202530.0730.2029.7930.1429.99465
Jan 2, 202529.2329.9629.2329.5529.401,311
Dec 31, 202429.2929.4729.0329.0328.891,460
Dec 30, 202428.8928.8928.3228.5728.43180
Dec 27, 202428.8829.0228.5728.9828.83161
Dec 24, 202429.3029.3028.3128.7428.59535
Dec 23, 202428.7829.2528.5928.5928.45261
Dec 20, 202429.2229.7529.2229.7529.60166
Dec 19, 202429.3229.7029.3029.4929.34200
Dec 18, 202429.5630.2229.1730.0929.94564
Dec 17, 202430.1430.3129.4129.4129.261,484
Dec 16, 2024 0.14 Dividend
Dec 16, 202429.8730.3829.7430.1029.95581
Dec 13, 202430.3730.6230.0230.1229.83257
Dec 12, 202430.4730.6830.1830.4630.16349
Dec 11, 202431.1831.1829.8730.4630.16468
Dec 10, 202431.4331.5230.5731.2630.96415
Dec 9, 202431.3031.9731.1731.6231.31692
Dec 6, 202430.4831.6030.4331.0430.74520
Dec 5, 202430.8331.2030.1430.2029.91416
Dec 4, 202429.7630.8229.7630.6230.32435
Dec 3, 202430.6430.6729.8429.8529.56428
Dec 2, 202429.5730.2729.2130.2729.98335
Nov 29, 202429.7529.9029.1729.6629.371,576
Nov 27, 202429.4430.0229.4429.7629.47274
Nov 26, 202429.7629.9728.9828.9828.70466
Nov 25, 202430.3530.4029.5229.9329.641,194
Nov 22, 202428.8829.1728.5429.0828.80147
Nov 21, 202428.1128.3427.6628.3128.03439
Nov 20, 202427.1528.1727.1528.0727.80272
Nov 19, 202428.3328.6327.6127.6127.351,224
Nov 18, 202428.4728.6628.2428.3028.031,002
Nov 15, 202429.7329.9428.4028.8928.61333
Nov 14, 202428.9129.5428.7029.5129.22809
Nov 13, 202429.8830.0828.9128.9328.65193
Nov 12, 202430.1730.3329.3529.3529.06276
Nov 11, 202429.8030.5129.7230.0729.78328
Nov 8, 202429.0029.3629.0029.3629.07255
Nov 7, 202430.3330.6529.1729.2028.921,607
Nov 6, 202430.3130.7529.7230.2029.90999
Nov 5, 202429.9030.0929.7830.0029.71262
Nov 4, 202429.3529.9629.3529.6029.31228
Nov 1, 202429.7529.8628.9729.2929.01610
Oct 31, 202429.1829.8229.1829.4729.18251
Oct 30, 202429.5030.2429.4929.6829.39695
Oct 29, 202429.5329.8429.2729.5829.291,197
Oct 28, 202429.2729.9329.1629.6329.341,291
Oct 25, 202428.9129.1028.1028.5528.27574
Oct 24, 202429.9430.0329.2829.2829.00497
Oct 23, 202428.9729.6328.9729.2528.971,037
Oct 22, 202429.3829.7128.9729.1928.912,559
Oct 21, 202431.6031.7929.9630.0029.712,458
Oct 18, 202433.5634.1131.9531.9531.642,465
Oct 17, 202430.9035.8530.8434.0733.7442,890
Oct 16, 202430.2930.5629.8830.4030.10380
Oct 15, 202429.9930.3429.7530.0029.71290
Oct 14, 202429.6330.0629.5030.0129.72236
Oct 11, 202429.4029.7329.1129.1528.87105
Oct 10, 202429.6329.9429.2629.3429.05182
Oct 9, 202429.7230.0329.3529.8829.59567
Oct 8, 202429.5629.9029.0729.6229.33842
Oct 7, 202430.1230.1229.1829.4029.12825
Oct 4, 202431.9032.2530.1230.2529.961,027
Oct 3, 202431.0031.8931.0031.5031.19598
Oct 2, 202431.3431.6630.6031.3731.07225
Oct 1, 202430.5031.2430.1830.7730.4710,277
Sep 30, 202431.2031.2030.5730.7230.42475
Sep 27, 202430.5031.0630.2130.8230.52370
Sep 26, 202429.7630.0729.4629.5929.30357
Sep 25, 202429.5229.8129.3129.4029.11201
Sep 24, 202429.6430.2529.4129.9329.641,040
Sep 23, 202429.2529.4628.9929.4429.152,157
Sep 20, 202428.4929.5628.2029.0628.783,757
Sep 19, 202427.8028.1627.5728.0327.761,529
Sep 18, 202428.3428.3927.8628.1627.88283
Sep 17, 202428.0728.8928.0028.5828.301,004
Sep 16, 202427.9228.2627.0827.6927.421,575
Sep 13, 2024 0.14 Dividend
Sep 13, 202426.4127.3426.1926.8426.583,871
Sep 12, 202427.1027.1026.3826.5426.1441
Sep 11, 202426.5726.9826.1626.9826.58186
Sep 10, 202426.4626.7126.1526.4026.00129
Sep 9, 202427.8827.8826.7726.7826.38511
Sep 6, 202427.8028.1827.4627.7327.3278
Sep 5, 202427.1228.0027.1227.6327.221,830
Sep 4, 202427.1127.6726.9326.9326.531,114
Sep 3, 202425.7727.2925.5227.2426.83899
Aug 30, 202425.9526.0625.3825.6925.31107
Aug 29, 202425.4425.9425.1225.9425.55173
Aug 28, 202426.0726.0725.4025.4225.04167
Aug 27, 202425.8826.2825.6026.2525.86196
Aug 23, 202426.7526.8426.3526.6726.27629
Aug 22, 202426.9727.2826.2326.2325.8430,916
Aug 21, 202426.4026.9226.4026.8726.47537
Aug 20, 202427.4027.4526.5426.7826.38867
Aug 19, 202427.5027.7627.1027.4727.06262
Aug 16, 202427.4127.8627.1627.2726.86473
Aug 15, 202427.2027.5427.1427.2926.88422
Aug 14, 202426.7227.0026.5326.7926.3977
Aug 13, 202427.1027.1026.7426.7526.3529
Aug 12, 202426.6427.0426.6426.9826.58332
Aug 9, 202427.3527.3526.6427.0226.6279
Aug 8, 202427.3027.3527.0227.2926.88228
Aug 7, 202427.3127.7027.2727.5427.1352
Aug 6, 202427.1527.5227.1527.2126.8022
Aug 5, 202427.0727.0726.4426.7126.31569
Aug 2, 202428.1328.9727.8628.1627.74950
Aug 1, 202428.6828.9828.4528.8528.421,433
Jul 31, 202428.5528.9328.5128.9328.5041
Jul 30, 202428.9929.1328.5728.6328.20160
Jul 29, 202429.3429.7128.6628.7728.34470
Jul 26, 202428.6028.8127.7828.8128.38414
Jul 25, 202426.5028.1926.3627.9827.56354
Jul 24, 202427.5127.5126.7126.7126.31963
Jul 23, 202427.9629.5827.6528.1927.7612,473
Jul 22, 202425.5025.6125.5025.6125.2379
Jul 19, 202426.1626.2125.6825.7725.38531
Jul 18, 202426.9627.1926.5526.8326.421,652
Jul 17, 202426.3926.7626.3026.5126.11435
Jul 16, 202425.8426.2925.8426.2325.84110
Jul 15, 202426.0026.2325.8725.9525.56184
Jul 12, 202425.5025.8625.3925.8625.47371
Jul 11, 202425.5626.0125.5625.8325.44309
Jul 10, 202425.7125.9325.3125.3324.95276
Jul 9, 202426.5326.7225.9425.9825.592,678
Jul 8, 202426.7326.8926.6626.7226.32351
Jul 5, 202426.7826.9926.5926.6626.2666
Jul 3, 202426.4927.0026.4926.7226.3212,814
Jul 2, 202426.5926.7826.5626.6226.22146
Jul 1, 202426.6027.1426.4326.4326.04571
Jun 28, 202426.9227.0126.4426.4726.07294
Jun 27, 202426.3527.1526.3527.1526.74192
Jun 26, 202425.2926.0725.2926.0725.6833
Jun 25, 202425.3925.3924.7325.2124.83120
Jun 24, 202425.3225.6625.0525.2824.90408
Jun 21, 202425.2125.2124.8924.9124.5491
Jun 20, 202425.3525.6625.1325.3024.92477
Jun 18, 202426.3426.3425.7525.7525.37735
Jun 17, 202426.5026.5026.0226.0225.63245
Jun 14, 2024 0.14 Dividend
Jun 14, 202426.4826.4826.1826.3825.981,084
Jun 13, 202427.3427.5027.3427.5026.95157
Jun 12, 202428.6728.8027.6927.6927.14234
Jun 11, 202427.8728.0227.2327.9427.38378
Jun 10, 202427.7127.7927.3927.7927.242,492
Jun 7, 202428.0528.4228.0528.2027.64186
Jun 6, 202429.2629.3528.8328.9128.3357
Jun 5, 202429.6729.9329.2029.3028.72202
Jun 4, 202429.4829.8428.6329.8329.23315
Jun 3, 202430.1730.3028.2028.3727.801,791
May 31, 202429.8230.0529.7929.8329.23100
May 30, 202430.0730.2929.9629.9629.36106
May 29, 202429.3730.2329.2730.0729.47135
May 28, 202430.2330.2329.5229.5228.93179
May 24, 202429.4929.9529.4929.8829.28153
May 23, 202430.5530.5529.5329.5328.94429
May 22, 202430.7031.0530.3330.3329.732,376
May 21, 202431.2831.4031.1131.2930.67404
May 20, 202431.4831.6631.3731.5030.87971
May 17, 202430.7531.3630.3531.3030.68787
May 16, 202430.5830.7130.2930.5929.97253
May 15, 202430.3830.6629.7729.8829.29409
May 14, 202430.8230.9730.4930.5629.95718
May 13, 202430.0530.6629.9430.4529.84842
May 10, 202430.3030.3029.5229.5929.00340
May 9, 202430.1330.3329.8029.8729.28299
May 8, 202429.9130.3229.6030.0329.431,145
May 7, 202430.4930.9730.1530.3429.73190
May 3, 202431.0631.7930.4830.4829.87401
May 2, 202431.8631.8631.2331.2430.62631