Informa (INF) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Informa

Date Open High Low Close* Volume
26/10/2017 687.50p 694.00p 686.50p 692.00p 2073450
25/10/2017 686.00p 689.00p 680.25p 686.00p 1265884
24/10/2017 680.50p 686.00p 680.50p 686.00p 1309464
23/10/2017 691.00p 691.00p 682.00p 683.00p 955968
20/10/2017 692.00p 695.00p 689.00p 690.00p 1706433
19/10/2017 697.50p 698.50p 688.00p 690.50p 1584231
18/10/2017 693.00p 700.00p 689.00p 699.00p 1544117
17/10/2017 685.50p 692.50p 681.00p 688.00p 2154181
16/10/2017 690.00p 690.00p 683.00p 683.00p 1024267
13/10/2017 690.50p 693.00p 686.00p 687.50p 1507986
12/10/2017 688.50p 697.00p 686.50p 692.00p 1272618
11/10/2017 685.00p 688.00p 682.00p 688.00p 1174681
10/10/2017 679.50p 687.50p 679.50p 684.50p 957782
09/10/2017 681.50p 683.00p 678.00p 682.00p 1032338
06/10/2017 679.00p 682.50p 676.50p 682.50p 1302844
05/10/2017 681.00p 681.50p 676.50p 678.00p 1013627
04/10/2017 680.50p 682.50p 676.00p 678.50p 1638286
03/10/2017 674.00p 683.00p 672.50p 682.00p 2008251
02/10/2017 672.50p 676.00p 669.50p 676.00p 2100982
29/09/2017 659.50p 673.50p 659.50p 672.00p 2071980
28/09/2017 662.00p 664.50p 657.00p 659.50p 1244002
27/09/2017 665.00p 665.50p 659.00p 663.00p 1136330
26/09/2017 667.50p 670.00p 662.00p 664.00p 1652436
25/09/2017 663.50p 672.00p 663.50p 670.50p 786866
22/09/2017 663.00p 668.50p 662.50p 666.00p 883043
21/09/2017 665.50p 666.00p 662.00p 664.50p 906224
20/09/2017 662.50p 669.50p 661.50p 665.50p 1515071
19/09/2017 666.00p 670.50p 663.00p 663.00p 1228137
18/09/2017 671.50p 673.00p 665.00p 665.00p 1102490
15/09/2017 672.50p 673.50p 664.50p 668.50p 2021865
14/09/2017 680.00p 687.00p 672.00p 673.00p 1236042
13/09/2017 676.50p 681.00p 673.50p 680.00p 1245391
12/09/2017 682.00p 684.00p 679.00p 679.50p 992944
11/09/2017 685.50p 689.50p 682.50p 683.00p 877400
08/09/2017 679.00p 685.50p 677.00p 684.00p 878240
07/09/2017 677.50p 683.00p 673.00p 681.00p 661930
06/09/2017 682.00p 682.50p 675.50p 678.00p 1093491
05/09/2017 684.00p 690.00p 683.00p 683.00p 1161935
04/09/2017 684.50p 687.00p 682.50p 684.50p 693762
01/09/2017 693.50p 693.50p 686.50p 688.00p 842569
31/08/2017 680.00p 692.00p 679.00p 690.50p 1210229
30/08/2017 691.00p 691.00p 679.00p 680.50p 1496131
29/08/2017 688.00p 691.00p 680.50p 686.50p 1360292
25/08/2017 691.50p 691.50p 686.50p 686.50p 1050734
24/08/2017 691.00p 693.50p 687.00p 692.50p 3005566
23/08/2017 697.50p 697.50p 687.00p 691.00p 1002243
22/08/2017 694.50p 702.00p 694.00p 700.00p 737659
21/08/2017 693.00p 696.50p 688.00p 693.00p 975440
18/08/2017 703.50p 706.50p 695.50p 697.00p 1237539
17/08/2017 708.00p 711.50p 705.00p 711.50p 889813
16/08/2017 706.00p 709.00p 702.00p 707.50p 1070258
15/08/2017 702.00p 705.50p 701.00p 703.00p 691773
14/08/2017 700.00p 706.00p 699.00p 702.00p 949044
11/08/2017 702.50p 705.00p 698.00p 699.50p 944954
10/08/2017 707.50p 708.00p 700.50p 703.50p 1314884
09/08/2017 705.50p 711.50p 704.00p 709.50p 1238623
08/08/2017 711.00p 715.00p 710.50p 710.50p 1216037
07/08/2017 710.00p 714.50p 709.00p 712.50p 1463158
04/08/2017 707.00p 711.50p 703.00p 710.50p 1205311
03/08/2017 701.50p 709.50p 701.00p 707.50p 1081321
02/08/2017 701.00p 704.50p 699.50p 702.00p 1314145
01/08/2017 699.50p 701.50p 696.00p 701.50p 1330422
31/07/2017 694.00p 698.00p 692.00p 695.50p 1523293
28/07/2017 695.50p 701.00p 683.00p 697.00p 2207748
27/07/2017 701.50p 709.00p 699.00p 702.00p 1733262
26/07/2017 694.00p 703.50p 692.00p 700.50p 2285200
25/07/2017 699.00p 725.00p 694.00p 694.00p 3969524
24/07/2017 673.50p 676.00p 666.50p 675.50p 2415267
21/07/2017 676.50p 679.50p 672.00p 675.00p 1119708
20/07/2017 674.00p 679.00p 672.00p 677.50p 1231353
19/07/2017 670.50p 676.50p 664.00p 675.50p 1306768
18/07/2017 667.00p 681.00p 666.50p 669.00p 1355532
17/07/2017 663.00p 670.00p 661.50p 667.00p 909148
14/07/2017 664.50p 665.00p 661.00p 663.50p 1057538
13/07/2017 667.50p 667.50p 662.50p 664.50p 1257907
12/07/2017 660.00p 665.50p 656.50p 663.50p 1975831
11/07/2017 659.50p 663.00p 651.00p 661.00p 2126717
10/07/2017 659.50p 660.00p 656.00p 660.00p 1741489
07/07/2017 659.00p 665.00p 652.00p 658.00p 2338711
06/07/2017 665.00p 667.00p 655.50p 667.00p 1853054
05/07/2017 665.00p 670.50p 659.00p 666.00p 1145718
04/07/2017 661.50p 667.50p 661.00p 665.00p 962920
03/07/2017 669.50p 670.50p 663.00p 663.50p 1730111
30/06/2017 671.50p 675.00p 667.00p 669.00p 2127499
29/06/2017 692.50p 692.50p 670.50p 672.00p 1752934
28/06/2017 686.50p 698.50p 683.00p 691.50p 1689083
27/06/2017 687.50p 688.00p 681.50p 688.00p 1139625
26/06/2017 697.50p 698.00p 688.50p 689.50p 1178814
23/06/2017 693.50p 695.50p 689.50p 695.00p 1035767
22/06/2017 692.50p 695.50p 690.50p 693.50p 1250786
21/06/2017 692.50p 694.50p 688.50p 692.50p 1412236
20/06/2017 689.00p 698.00p 688.50p 693.50p 1286721
19/06/2017 689.50p 691.50p 682.50p 687.50p 1091175
16/06/2017 684.00p 693.50p 682.50p 687.00p 4000397
15/06/2017 691.50p 691.50p 671.00p 682.50p 2207663
14/06/2017 684.50p 694.50p 684.50p 691.00p 1619385
13/06/2017 686.50p 688.00p 682.00p 684.00p 2081289
12/06/2017 676.50p 684.00p 674.50p 684.00p 1533736
09/06/2017 678.00p 688.00p 677.00p 681.00p 2967347
08/06/2017 685.50p 686.00p 677.00p 677.00p 2681247
07/06/2017 682.50p 688.50p 679.50p 682.50p 3734973
06/06/2017 682.50p 685.50p 681.00p 682.00p 2662325
05/06/2017 686.50p 689.50p 683.00p 684.50p 2163583
02/06/2017 690.50p 692.50p 681.00p 686.50p 3644863
01/06/2017 671.00p 685.00p 666.00p 684.50p 4910683
31/05/2017 670.00p 674.00p 668.50p 671.00p 7413552
30/05/2017 683.00p 687.00p 666.50p 669.50p 3822780
26/05/2017 660.00p 688.50p 660.00p 688.50p 7312272
25/05/2017 643.50p 650.50p 638.50p 650.50p 1641044
24/05/2017 644.50p 645.50p 639.50p 641.50p 1572632
23/05/2017 649.00p 662.66p 643.00p 643.00p 1569701
22/05/2017 649.50p 662.95p 645.50p 649.00p 1156750
19/05/2017 642.00p 648.50p 642.00p 646.50p 1726360
18/05/2017 642.50p 644.50p 638.00p 644.00p 1605713
17/05/2017 647.00p 649.50p 640.50p 642.50p 1998038
16/05/2017 650.50p 661.44p 646.00p 649.50p 2601700
15/05/2017 652.50p 661.95p 646.00p 650.00p 1419712
12/05/2017 647.00p 654.00p 647.00p 653.00p 1837003
11/05/2017 647.50p 648.00p 642.50p 647.50p 1911784
10/05/2017 657.00p 657.50p 648.50p 648.50p 2295491
09/05/2017 659.50p 661.50p 656.00p 656.00p 3086697
08/05/2017 662.50p 665.00p 658.50p 659.50p 2451475
05/05/2017 658.00p 661.50p 654.00p 660.00p 4877418
04/05/2017 660.50p 663.00p 653.00p 657.50p 4214558
03/05/2017 649.50p 654.50p 647.50p 654.00p 7458083
02/05/2017 641.50p 650.00p 639.50p 650.00p 2311681
28/04/2017 642.00p 646.75p 638.89p 642.00p 2701603
27/04/2017 645.00p 652.64p 638.00p 642.00p 2395895
26/04/2017 648.50p 655.50p 647.50p 654.00p 3524904
25/04/2017 647.00p 649.00p 643.00p 648.50p 2523460
24/04/2017 642.00p 646.00p 636.50p 645.00p 2080271
21/04/2017 635.50p 638.00p 631.00p 634.50p 2592195
20/04/2017 636.00p 643.00p 636.00p 637.50p 1526094
19/04/2017 642.00p 645.50p 636.50p 639.00p 2173833
18/04/2017 658.50p 660.25p 643.00p 643.50p 3478596
13/04/2017 655.50p 659.00p 654.50p 659.00p 3214303
12/04/2017 653.50p 657.50p 650.00p 657.00p 3570203
11/04/2017 651.00p 654.00p 647.50p 650.00p 2159869
10/04/2017 640.50p 650.50p 640.50p 650.00p 1844172
07/04/2017 639.50p 644.00p 639.50p 642.50p 1445005
06/04/2017 639.50p 644.00p 636.50p 640.50p 2042887
05/04/2017 651.00p 651.00p 644.50p 644.50p 3809388
04/04/2017 650.00p 653.00p 648.00p 649.00p 1643858
03/04/2017 653.00p 653.00p 647.50p 647.50p 2447279
31/03/2017 649.00p 652.50p 647.00p 652.00p 2798646
30/03/2017 645.50p 650.50p 641.78p 648.00p 1936944
29/03/2017 641.50p 644.50p 640.00p 643.00p 2710618
28/03/2017 643.50p 646.50p 640.00p 642.00p 3353307
27/03/2017 647.00p 647.00p 641.50p 643.50p 2222525
24/03/2017 636.00p 647.06p 635.00p 647.00p 4056862
23/03/2017 629.50p 637.00p 624.50p 635.50p 2823564
22/03/2017 637.00p 641.49p 627.50p 629.50p 2284850
21/03/2017 640.50p 643.00p 637.50p 640.00p 1876776
20/03/2017 638.50p 641.50p 636.00p 639.50p 2283398
17/03/2017 640.00p 641.34p 630.50p 636.50p 3697787
16/03/2017 646.00p 646.50p 637.00p 638.50p 3273224
15/03/2017 653.00p 653.50p 642.00p 643.00p 2699938
14/03/2017 653.00p 655.00p 649.50p 651.50p 2416184
13/03/2017 646.00p 651.00p 642.00p 647.50p 2583720
10/03/2017 652.00p 652.50p 645.94p 646.00p 2888933
09/03/2017 655.50p 658.00p 649.50p 651.00p 4097754
08/03/2017 661.00p 665.50p 656.00p 658.50p 3981114
07/03/2017 680.00p 680.00p 655.50p 662.50p 3888703
06/03/2017 689.50p 698.50p 674.00p 676.00p 4294639
03/03/2017 676.50p 679.50p 670.50p 673.50p 1930649
02/03/2017 669.50p 680.50p 480.00p 679.50p 1519127
01/03/2017 672.00p 678.00p 666.50p 677.50p 1674823
28/02/2017 665.50p 676.00p 662.00p 672.00p 2781761
27/02/2017 659.00p 664.00p 657.50p 662.00p 2280679
24/02/2017 663.00p 664.00p 656.00p 658.00p 3732930
23/02/2017 664.00p 668.63p 658.00p 663.00p 2703007
22/02/2017 664.50p 669.00p 663.50p 666.50p 3293270
21/02/2017 666.00p 669.00p 662.94p 663.00p 1895117
20/02/2017 660.00p 664.50p 658.50p 664.00p 3934834
17/02/2017 657.00p 659.50p 654.00p 657.00p 2997321
16/02/2017 657.00p 659.50p 654.50p 657.00p 2681913
15/02/2017 667.00p 667.00p 654.50p 656.00p 2167843
14/02/2017 669.00p 669.50p 663.00p 663.00p 1218058
13/02/2017 668.50p 673.50p 667.00p 669.00p 964631
10/02/2017 676.00p 678.00p 669.00p 669.50p 1054631
09/02/2017 670.50p 675.00p 669.50p 671.00p 1920264
08/02/2017 667.50p 672.50p 663.50p 671.00p 2042078
07/02/2017 657.00p 672.50p 655.50p 666.00p 3486823
06/02/2017 657.00p 660.00p 654.00p 655.00p 1193989
03/02/2017 656.50p 665.50p 650.50p 661.50p 1862859
02/02/2017 651.50p 658.00p 648.50p 652.50p 2235301
01/02/2017 656.50p 656.50p 647.00p 652.00p 1571353
31/01/2017 655.50p 655.50p 651.00p 652.00p 1875974
30/01/2017 653.50p 656.00p 652.00p 654.50p 1148555
27/01/2017 655.00p 656.00p 651.77p 653.50p 1425824
26/01/2017 656.50p 656.50p 651.50p 651.50p 3020992
25/01/2017 660.00p 661.50p 654.50p 654.50p 2267297
24/01/2017 667.00p 667.00p 656.50p 657.00p 1922002
23/01/2017 666.00p 666.96p 661.00p 663.50p 1526952
20/01/2017 671.50p 671.50p 666.00p 666.00p 2538690
19/01/2017 675.50p 676.50p 666.50p 670.50p 2274800
18/01/2017 685.50p 688.50p 673.50p 677.00p 1694064
17/01/2017 692.50p 692.50p 678.50p 680.00p 1404301
16/01/2017 690.00p 695.50p 690.00p 692.50p 1106738
13/01/2017 693.00p 696.50p 689.50p 693.50p 1761085

*Close Price adjusted for both dividends and splits