Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/01/2016 554.24p 557.46p 545.49p 546.87p 1104308
15/01/2016 558.38p 563.44p 548.71p 555.62p 1256048
14/01/2016 562.06p 563.44p 551.47p 558.84p 1420499
13/01/2016 566.66p 570.16p 564.82p 565.74p 3001542
12/01/2016 560.68p 566.20p 558.38p 563.90p 1119669
11/01/2016 558.38p 564.36p 553.31p 557.46p 3170438
08/01/2016 556.54p 563.90p 554.70p 556.54p 1418573
07/01/2016 545.49p 556.54p 541.35p 556.54p 1359244
06/01/2016 557.00p 568.97p 550.09p 558.84p 1006507
05/01/2016 559.30p 560.22p 552.85p 557.46p 737296
04/01/2016 557.46p 561.60p 549.63p 555.62p 964784
31/12/2015 559.30p 568.05p 559.30p 564.36p 253439
30/12/2015 568.05p 572.19p 567.12p 568.97p 548872
29/12/2015 559.30p 568.51p 556.54p 568.51p 856027
24/12/2015 562.52p 565.28p 559.76p 560.68p 179966
23/12/2015 558.38p 565.28p 555.62p 564.36p 539902
22/12/2015 555.16p 555.16p 548.25p 551.93p 604632
21/12/2015 546.87p 557.00p 546.87p 551.93p 711352
18/12/2015 552.39p 552.39p 545.03p 549.17p 1472782
17/12/2015 558.84p 560.68p 551.47p 554.24p 704663
16/12/2015 549.17p 554.40p 547.33p 551.01p 1181019
15/12/2015 541.81p 550.55p 538.58p 549.17p 973965
14/12/2015 538.12p 544.11p 537.66p 537.66p 1036833
11/12/2015 543.65p 547.33p 536.74p 538.12p 812943
10/12/2015 551.93p 553.77p 544.11p 544.57p 879707
09/12/2015 556.54p 557.92p 546.41p 551.93p 1402352
08/12/2015 562.52p 567.12p 556.08p 557.00p 1056494
07/12/2015 563.90p 569.89p 560.68p 564.36p 814726
04/12/2015 565.74p 568.05p 558.84p 562.98p 837836
03/12/2015 574.03p 576.33p 565.74p 566.20p 1493999
02/12/2015 583.24p 583.24p 572.65p 573.11p 989867
01/12/2015 574.95p 580.47p 571.73p 580.47p 991598
30/11/2015 568.97p 577.24p 568.97p 574.03p 663190
27/11/2015 568.51p 570.81p 565.74p 570.81p 495467
26/11/2015 561.60p 571.73p 558.38p 569.43p 795162
25/11/2015 550.09p 561.60p 550.09p 559.30p 565226
24/11/2015 559.30p 560.68p 547.33p 550.55p 816818
23/11/2015 565.74p 565.74p 561.60p 562.52p 588241
20/11/2015 565.74p 567.58p 562.06p 566.66p 861698
19/11/2015 556.08p 566.66p 556.08p 565.28p 880862
18/11/2015 557.92p 557.92p 550.74p 557.00p 719420
17/11/2015 547.33p 559.30p 547.33p 559.30p 988932
16/11/2015 533.06p 545.03p 533.06p 543.65p 666879
13/11/2015 545.03p 545.03p 536.28p 539.04p 1637550
12/11/2015 547.79p 550.55p 545.03p 545.03p 561772
11/11/2015 546.87p 551.31p 545.49p 547.79p 565138
10/11/2015 545.95p 548.25p 541.81p 547.79p 999807
09/11/2015 547.79p 550.09p 540.43p 542.73p 1028329
06/11/2015 537.66p 545.49p 533.06p 545.03p 1217984
05/11/2015 539.04p 539.41p 534.47p 536.28p 1194829
04/11/2015 531.68p 551.01p 529.84p 536.28p 1952080
03/11/2015 527.54p 529.84p 523.39p 524.31p 493022
02/11/2015 521.55p 527.54p 521.55p 527.08p 512918
30/10/2015 524.31p 525.34p 521.09p 522.93p 722104
29/10/2015 525.23p 529.84p 521.09p 524.77p 922588
28/10/2015 527.08p 529.29p 521.55p 525.23p 1763906
27/10/2015 533.06p 533.52p 527.08p 527.08p 503979
26/10/2015 533.98p 535.36p 528.83p 532.60p 800722
23/10/2015 526.62p 535.36p 526.62p 533.98p 704497
22/10/2015 531.68p 531.68p 518.33p 526.16p 1047780
21/10/2015 541.35p 541.81p 528.46p 530.30p 1098647
20/10/2015 540.43p 540.43p 535.36p 539.97p 590047
19/10/2015 532.14p 536.32p 528.00p 536.28p 832689
16/10/2015 534.90p 537.20p 530.30p 531.22p 901319
15/10/2015 530.76p 533.52p 527.08p 533.52p 690775
14/10/2015 531.68p 532.60p 527.54p 527.54p 700387
13/10/2015 532.14p 536.28p 528.92p 533.06p 982566
12/10/2015 537.20p 538.12p 530.76p 531.22p 881036
09/10/2015 538.12p 543.65p 534.90p 536.74p 942336
08/10/2015 525.69p 540.89p 525.23p 534.90p 1945614
07/10/2015 533.98p 539.04p 523.85p 524.77p 1141263
06/10/2015 527.54p 528.92p 523.39p 524.77p 1018879
05/10/2015 525.69p 527.54p 521.09p 524.31p 743807
02/10/2015 517.41p 522.93p 510.96p 517.41p 906897
01/10/2015 522.01p 526.62p 515.57p 515.57p 862708
30/09/2015 510.50p 516.95p 507.28p 516.95p 1265444
29/09/2015 508.20p 510.50p 502.22p 502.68p 1032546
28/09/2015 517.41p 518.79p 511.89p 511.89p 964241
25/09/2015 522.47p 523.39p 517.41p 518.33p 1291951
24/09/2015 523.39p 529.38p 514.19p 516.03p 926679
23/09/2015 517.41p 527.54p 514.65p 526.16p 937773
22/09/2015 527.54p 530.30p 515.11p 517.41p 892792
21/09/2015 527.08p 531.77p 527.08p 529.38p 642991
18/09/2015 528.00p 531.22p 523.85p 529.84p 1452379
17/09/2015 533.06p 533.98p 526.62p 531.22p 489977
16/09/2015 527.08p 533.06p 524.31p 529.84p 795391
15/09/2015 527.54p 529.84p 523.39p 524.77p 646995
14/09/2015 534.90p 537.20p 526.62p 527.08p 824248
11/09/2015 537.20p 537.20p 528.92p 530.76p 614517
10/09/2015 534.44p 538.58p 532.60p 534.90p 549179
09/09/2015 538.58p 540.89p 533.98p 538.58p 914346
08/09/2015 528.46p 533.98p 528.00p 528.46p 460559
07/09/2015 525.23p 529.38p 521.55p 525.23p 512811
04/09/2015 528.00p 530.30p 523.39p 523.39p 450311
03/09/2015 532.14p 539.70p 528.92p 533.52p 789665
02/09/2015 519.25p 528.00p 518.33p 526.16p 717882
01/09/2015 530.76p 531.68p 511.42p 518.79p 858593
28/08/2015 521.55p 533.06p 520.17p 533.06p 950925
27/08/2015 520.63p 522.01p 516.95p 520.63p 655262
26/08/2015 515.57p 520.17p 506.36p 511.42p 712012
25/08/2015 504.06p 520.63p 501.76p 519.25p 1166841
24/08/2015 510.96p 514.19p 491.17p 499.92p 1204896
21/08/2015 526.16p 533.06p 521.55p 521.55p 905969
20/08/2015 532.60p 535.36p 529.38p 529.38p 597834
19/08/2015 533.52p 537.20p 530.76p 535.82p 695669
18/08/2015 539.97p 541.81p 534.44p 535.36p 517390
17/08/2015 540.43p 542.27p 535.82p 540.43p 581741
14/08/2015 541.35p 545.95p 538.58p 538.58p 825758
13/08/2015 541.35p 541.35p 536.28p 539.97p 1202925
12/08/2015 534.90p 537.66p 533.52p 535.82p 1405404
11/08/2015 540.89p 541.81p 538.12p 539.50p 604711
10/08/2015 545.95p 545.95p 536.74p 542.73p 644071
07/08/2015 545.95p 545.95p 538.58p 539.97p 436815
06/08/2015 547.33p 554.24p 543.65p 543.65p 887999
05/08/2015 552.39p 552.39p 546.87p 552.39p 664454
04/08/2015 552.39p 553.31p 547.79p 550.09p 1324921
03/08/2015 546.87p 552.39p 545.49p 551.93p 1880690
31/07/2015 539.97p 549.17p 537.20p 548.71p 1706764
30/07/2015 542.27p 543.19p 532.14p 538.12p 1448705
29/07/2015 536.74p 540.43p 533.06p 539.50p 2890594
28/07/2015 510.50p 539.50p 509.12p 530.76p 2152138
27/07/2015 511.42p 516.95p 499.00p 499.46p 802623
24/07/2015 508.20p 515.57p 507.28p 508.20p 606584
23/07/2015 517.87p 520.17p 509.12p 512.35p 531428
22/07/2015 512.35p 517.87p 512.35p 515.57p 585671
21/07/2015 525.23p 525.69p 517.02p 518.33p 726598
20/07/2015 522.01p 526.16p 520.17p 523.85p 535906
17/07/2015 522.93p 525.23p 520.17p 523.85p 746304
16/07/2015 521.09p 522.01p 517.41p 519.71p 922887
15/07/2015 515.11p 518.79p 514.19p 517.41p 534685
14/07/2015 521.09p 522.47p 514.65p 516.95p 866147
13/07/2015 511.89p 519.71p 511.42p 519.25p 598196
10/07/2015 508.66p 510.96p 502.22p 510.96p 674951
09/07/2015 495.77p 500.38p 493.01p 499.92p 791318
08/07/2015 493.47p 496.69p 491.63p 494.85p 762699
07/07/2015 498.54p 503.60p 491.63p 491.63p 578772
06/07/2015 500.38p 501.30p 494.85p 499.46p 939129
03/07/2015 504.06p 507.74p 502.22p 503.60p 311048
02/07/2015 507.74p 512.35p 504.52p 506.82p 687940
01/07/2015 505.44p 510.04p 503.14p 503.14p 715134
30/06/2015 499.46p 505.44p 493.93p 503.14p 1349740
29/06/2015 500.38p 506.36p 497.61p 499.92p 996302
26/06/2015 513.73p 514.19p 508.66p 509.58p 617888
25/06/2015 511.89p 519.25p 510.96p 514.65p 1342394
24/06/2015 517.87p 519.25p 510.04p 513.27p 941983
23/06/2015 515.57p 521.09p 515.11p 519.25p 696407
22/06/2015 514.65p 515.57p 507.74p 512.81p 569098
19/06/2015 500.84p 506.82p 500.84p 504.06p 1457715
18/06/2015 502.68p 505.90p 499.92p 502.22p 676023
17/06/2015 509.12p 509.12p 501.30p 504.06p 843098
16/06/2015 499.46p 507.74p 495.31p 506.82p 716599
15/06/2015 504.06p 505.90p 498.90p 499.46p 573682
12/06/2015 508.66p 510.04p 504.06p 508.20p 677812
11/06/2015 506.82p 512.35p 506.36p 510.04p 785791
10/06/2015 513.27p 513.27p 507.74p 509.58p 1378886
09/06/2015 511.42p 513.27p 506.36p 512.81p 1082150
08/06/2015 515.11p 517.08p 510.50p 511.42p 864302
05/06/2015 517.41p 517.87p 511.89p 516.03p 588086
04/06/2015 525.69p 530.76p 518.33p 521.09p 951594
03/06/2015 533.06p 534.90p 531.68p 532.14p 952910
02/06/2015 536.28p 536.74p 528.92p 533.52p 1097895
01/06/2015 536.28p 539.50p 531.68p 533.06p 770957
29/05/2015 536.28p 539.04p 532.60p 534.90p 1664304
28/05/2015 533.06p 539.97p 531.72p 536.28p 1468511
27/05/2015 524.31p 540.03p 524.31p 533.98p 1554965
26/05/2015 518.79p 527.54p 518.79p 525.23p 1076193
22/05/2015 527.08p 536.38p 521.09p 522.47p 712967
21/05/2015 523.39p 526.62p 522.01p 523.85p 708291
20/05/2015 530.76p 536.28p 523.85p 524.31p 827079
19/05/2015 519.71p 533.82p 519.25p 530.76p 1729152
18/05/2015 520.17p 523.39p 514.65p 518.79p 774862
15/05/2015 519.71p 526.16p 519.71p 522.01p 590378
14/05/2015 513.73p 520.63p 507.74p 519.71p 592367
13/05/2015 513.27p 521.55p 511.89p 513.73p 750923
12/05/2015 522.47p 525.23p 511.89p 513.27p 1040372
11/05/2015 520.17p 527.54p 516.03p 526.62p 1423623
08/05/2015 517.87p 543.65p 516.36p 519.71p 1575402
07/05/2015 501.76p 507.74p 494.39p 506.36p 1797103
06/05/2015 504.06p 506.82p 499.46p 501.76p 1594388
05/05/2015 516.95p 518.79p 504.98p 504.98p 1385561
01/05/2015 516.03p 518.33p 508.66p 511.89p 656793
30/04/2015 513.27p 514.19p 496.23p 512.81p 2156672
29/04/2015 523.85p 530.30p 511.24p 515.57p 4735134
28/04/2015 528.92p 529.38p 521.09p 525.69p 1008683
27/04/2015 528.92p 532.60p 521.09p 530.76p 694049
24/04/2015 532.14p 532.14p 524.77p 526.62p 1155783
23/04/2015 530.76p 533.98p 519.71p 529.38p 1376942
22/04/2015 546.87p 546.87p 530.76p 531.22p 1363394
21/04/2015 528.92p 545.95p 528.92p 542.73p 1990542
20/04/2015 532.14p 534.90p 525.23p 528.92p 1154622
17/04/2015 535.82p 539.50p 529.38p 531.22p 810720
16/04/2015 545.03p 545.03p 533.52p 535.36p 1061325
15/04/2015 550.09p 550.09p 542.27p 545.03p 947633
14/04/2015 548.25p 551.47p 542.27p 546.87p 1605618
13/04/2015 551.01p 553.31p 540.43p 548.25p 2484390
10/04/2015 555.16p 557.00p 549.17p 552.85p 1445923
09/04/2015 545.03p 553.31p 543.65p 551.47p 1064661
08/04/2015 545.95p 545.95p 537.66p 543.19p 847224
07/04/2015 545.49p 545.49p 538.12p 540.89p 1180047
02/04/2015 525.23p 542.27p 520.40p 541.81p 2199517

*Close Price adjusted for both dividends and splits