Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/04/2015 519.71p 530.76p 514.19p 526.16p 3028407
31/03/2015 518.33p 528.46p 510.90p 519.71p 2301646
30/03/2015 520.63p 527.54p 511.89p 516.03p 1414753
27/03/2015 518.79p 522.01p 515.57p 519.71p 657361
26/03/2015 527.08p 533.52p 516.49p 518.79p 1756495
25/03/2015 537.20p 539.17p 525.23p 528.46p 1059297
24/03/2015 528.92p 537.20p 528.92p 536.74p 1391584
23/03/2015 532.60p 533.52p 524.77p 532.60p 939483
20/03/2015 537.20p 538.58p 530.30p 532.14p 1431209
19/03/2015 536.74p 539.04p 530.30p 534.44p 856783
18/03/2015 524.77p 536.74p 524.31p 536.28p 1323687
17/03/2015 532.60p 533.06p 518.33p 524.77p 1018656
16/03/2015 522.01p 536.74p 522.01p 530.76p 2041182
13/03/2015 516.03p 523.85p 514.65p 518.33p 898389
12/03/2015 518.33p 518.33p 511.89p 516.03p 960063
11/03/2015 511.42p 517.87p 508.20p 512.81p 1237912
10/03/2015 516.49p 518.33p 510.04p 510.50p 993899
09/03/2015 519.71p 519.71p 512.81p 514.65p 384024
06/03/2015 515.57p 519.71p 510.50p 519.25p 971349
05/03/2015 515.11p 517.41p 508.66p 517.41p 673291
04/03/2015 511.89p 511.89p 503.55p 511.89p 826790
03/03/2015 510.04p 513.73p 508.20p 508.20p 948259
02/03/2015 507.74p 513.27p 506.36p 512.81p 945205
27/02/2015 514.19p 515.57p 503.14p 509.12p 1342389
26/02/2015 507.74p 517.87p 502.68p 512.81p 2466282
25/02/2015 493.47p 500.38p 493.47p 499.92p 714886
24/02/2015 496.23p 497.15p 492.32p 497.15p 694857
23/02/2015 498.54p 499.92p 492.55p 493.93p 588992
20/02/2015 493.93p 495.77p 487.95p 495.77p 621646
19/02/2015 496.69p 498.08p 487.49p 493.93p 969477
18/02/2015 490.71p 499.00p 490.71p 496.23p 1142744
17/02/2015 494.39p 494.39p 483.81p 487.49p 724439
16/02/2015 487.49p 493.47p 485.65p 490.25p 1084072
13/02/2015 486.11p 490.25p 482.42p 487.49p 1358085
12/02/2015 478.74p 495.31p 478.74p 486.11p 2209838
11/02/2015 479.20p 480.12p 472.30p 474.60p 514034
10/02/2015 471.38p 479.20p 471.38p 478.74p 990092
09/02/2015 477.36p 477.36p 470.00p 473.22p 503470
06/02/2015 476.44p 478.74p 473.68p 478.74p 720761
05/02/2015 472.30p 479.66p 472.30p 479.66p 603678
04/02/2015 473.68p 478.28p 471.38p 477.36p 560411
03/02/2015 471.84p 479.66p 471.84p 476.90p 646799
02/02/2015 468.61p 474.14p 466.31p 472.30p 2411497
30/01/2015 472.76p 475.52p 468.61p 471.38p 816934
29/01/2015 465.39p 468.61p 464.47p 468.15p 1010270
28/01/2015 470.46p 470.92p 464.01p 468.15p 903836
27/01/2015 475.98p 478.28p 469.07p 470.92p 924042
26/01/2015 478.28p 479.20p 463.69p 476.44p 749777
23/01/2015 476.44p 480.58p 473.22p 478.74p 1231733
22/01/2015 459.04p 466.77p 455.17p 466.31p 990496
21/01/2015 457.01p 457.11p 452.78p 457.11p 1277741
20/01/2015 447.62p 456.28p 447.62p 453.98p 964911
19/01/2015 442.47p 449.10p 442.19p 448.64p 1128674
16/01/2015 442.74p 447.62p 430.42p 443.76p 1442689
15/01/2015 444.95p 449.10p 433.93p 443.20p 2020341
14/01/2015 440.35p 446.89p 439.72p 443.76p 1514310
13/01/2015 437.13p 447.81p 437.13p 444.86p 1705175
12/01/2015 431.79p 439.06p 431.79p 437.31p 923850
09/01/2015 434.73p 439.43p 430.68p 433.08p 1045776
08/01/2015 429.95p 441.09p 429.95p 437.31p 1463884
07/01/2015 421.57p 426.54p 419.27p 425.80p 1042897
06/01/2015 425.16p 426.54p 419.36p 419.54p 1135872
05/01/2015 428.01p 434.55p 422.67p 423.50p 845106
02/01/2015 432.71p 440.07p 426.26p 428.47p 701258
31/12/2014 426.36p 433.45p 426.36p 433.45p 311509
30/12/2014 429.03p 431.05p 426.54p 430.13p 801380
29/12/2014 434.64p 434.64p 428.57p 429.39p 693516
24/12/2014 421.66p 433.26p 421.66p 430.96p 141802
23/12/2014 423.69p 433.26p 423.69p 431.88p 2378777
22/12/2014 422.49p 427.09p 419.17p 423.50p 5715603
19/12/2014 423.50p 425.44p 418.25p 418.25p 5833038
18/12/2014 428.11p 428.11p 413.93p 422.86p 3141509
17/12/2014 426.08p 429.58p 422.31p 426.91p 929301
16/12/2014 416.87p 428.20p 413.47p 428.20p 1990614
15/12/2014 419.82p 425.16p 416.04p 416.04p 1391516
12/12/2014 430.96p 430.96p 421.41p 421.48p 660598
11/12/2014 431.60p 436.30p 430.04p 430.78p 960095
10/12/2014 434.64p 439.52p 432.84p 433.35p 835430
09/12/2014 438.51p 441.64p 430.50p 431.88p 916044
08/12/2014 440.07p 442.84p 438.32p 441.36p 750451
05/12/2014 442.74p 443.57p 440.72p 441.92p 1947966
04/12/2014 446.06p 446.06p 439.89p 440.99p 1884724
03/12/2014 444.03p 448.18p 442.93p 443.57p 993526
02/12/2014 445.97p 447.90p 442.93p 445.60p 1856743
01/12/2014 443.39p 445.97p 440.99p 443.11p 1168549
28/11/2014 437.31p 443.76p 436.39p 443.57p 1396840
27/11/2014 440.44p 440.90p 436.39p 438.78p 1162401
26/11/2014 438.51p 440.35p 435.65p 437.50p 1283651
25/11/2014 428.01p 441.64p 427.65p 438.97p 2398684
24/11/2014 425.80p 432.34p 422.86p 427.09p 2106540
21/11/2014 426.72p 426.72p 422.91p 423.96p 1660657
20/11/2014 425.34p 426.91p 422.12p 423.96p 4705747
19/11/2014 433.08p 435.01p 423.41p 424.42p 3852648
18/11/2014 449.28p 449.28p 426.36p 432.34p 5532890
17/11/2014 457.84p 464.47p 457.75p 464.47p 550999
14/11/2014 456.65p 461.71p 455.86p 461.25p 778847
13/11/2014 452.59p 457.11p 452.41p 456.19p 411802
12/11/2014 455.91p 456.55p 449.28p 451.86p 475690
11/11/2014 455.08p 458.58p 453.61p 455.91p 555354
10/11/2014 448.18p 457.29p 446.33p 456.65p 726796
07/11/2014 451.40p 452.59p 447.90p 449.74p 772599
06/11/2014 448.91p 450.20p 443.02p 448.64p 920503
05/11/2014 449.28p 451.49p 447.35p 447.90p 948431
04/11/2014 446.89p 452.04p 446.43p 448.18p 1503392
03/11/2014 443.39p 446.52p 442.38p 446.43p 572031
31/10/2014 443.66p 447.99p 440.26p 442.84p 1521360
30/10/2014 433.45p 438.14p 431.70p 438.14p 1012324
29/10/2014 433.45p 436.21p 432.25p 432.98p 1043254
28/10/2014 432.16p 439.15p 431.97p 433.35p 850661
27/10/2014 437.77p 440.17p 431.70p 432.16p 940619
24/10/2014 438.23p 438.69p 434.09p 435.56p 980552
23/10/2014 438.23p 440.07p 431.33p 438.05p 1283296
22/10/2014 445.14p 447.25p 437.31p 438.23p 2251528
21/10/2014 413.37p 441.92p 409.23p 440.99p 4576456
20/10/2014 416.14p 418.90p 409.60p 412.09p 1949614
17/10/2014 415.22p 424.88p 413.65p 417.33p 1685387
16/10/2014 414.39p 417.61p 405.92p 416.69p 2521897
15/10/2014 421.29p 425.53p 409.51p 410.52p 2029028
14/10/2014 419.45p 424.24p 417.61p 423.41p 1379462
13/10/2014 415.77p 422.86p 414.11p 419.54p 1825839
10/10/2014 418.62p 422.58p 414.85p 417.33p 975687
09/10/2014 434.64p 437.13p 420.37p 422.12p 1325736
08/10/2014 431.42p 432.25p 427.46p 428.93p 924994
07/10/2014 437.04p 437.04p 430.68p 431.24p 1036027
06/10/2014 441.92p 446.15p 438.78p 438.97p 1066164
03/10/2014 436.12p 442.65p 436.12p 440.63p 1074078
02/10/2014 441.73p 443.02p 432.06p 432.06p 1631284
01/10/2014 452.96p 452.96p 438.88p 440.90p 1932788
30/09/2014 458.67p 458.86p 450.02p 450.20p 1849529
29/09/2014 453.79p 457.20p 451.21p 455.17p 1432572
26/09/2014 447.35p 453.15p 442.28p 451.12p 1382335
25/09/2014 451.40p 457.57p 445.41p 448.54p 2785993
24/09/2014 458.03p 458.76p 445.78p 449.37p 1450480
23/09/2014 473.68p 473.68p 454.90p 458.03p 1909326
22/09/2014 474.60p 477.36p 472.76p 475.06p 466122
19/09/2014 479.20p 482.88p 475.48p 478.28p 1295234
18/09/2014 470.92p 475.98p 470.92p 475.06p 562371
17/09/2014 475.52p 476.44p 468.61p 469.07p 552673
16/09/2014 473.22p 473.68p 466.77p 472.76p 643327
15/09/2014 470.46p 474.60p 468.61p 472.30p 318812
12/09/2014 466.77p 474.23p 466.77p 472.76p 777586
11/09/2014 470.46p 475.52p 468.15p 469.07p 1617114
10/09/2014 474.60p 474.60p 465.39p 466.31p 528941
09/09/2014 472.30p 472.76p 468.61p 472.30p 772086
08/09/2014 475.52p 476.90p 468.15p 471.38p 487755
05/09/2014 479.66p 481.04p 475.98p 476.90p 814193
04/09/2014 481.04p 483.81p 477.82p 480.58p 773627
03/09/2014 482.42p 488.87p 481.50p 482.42p 514772
02/09/2014 478.28p 482.88p 477.82p 482.42p 634142
01/09/2014 472.76p 480.12p 472.76p 480.12p 330594
29/08/2014 484.27p 485.19p 473.22p 475.06p 843449
28/08/2014 478.28p 484.27p 477.36p 484.27p 481106
27/08/2014 480.12p 482.88p 476.44p 478.28p 417954
26/08/2014 477.36p 481.50p 472.76p 479.20p 561238
22/08/2014 472.30p 472.30p 469.53p 472.30p 473004
21/08/2014 468.15p 473.68p 468.15p 471.84p 454621
20/08/2014 471.38p 471.84p 463.55p 469.53p 762744
19/08/2014 467.69p 473.22p 466.31p 469.53p 494051
18/08/2014 464.47p 467.23p 463.09p 466.31p 297046
15/08/2014 460.79p 463.55p 459.50p 459.87p 436925
14/08/2014 453.79p 461.25p 452.23p 459.32p 714002
13/08/2014 456.83p 457.66p 448.45p 455.73p 1101804
12/08/2014 461.71p 463.55p 457.38p 458.67p 620126
11/08/2014 461.25p 464.47p 459.46p 463.09p 487953
08/08/2014 452.59p 460.79p 451.31p 456.55p 1128059
07/08/2014 455.82p 464.93p 453.87p 456.74p 1115573
06/08/2014 452.04p 458.03p 450.57p 457.38p 1064814
05/08/2014 459.04p 459.04p 455.17p 455.63p 1077543
04/08/2014 453.61p 457.29p 451.40p 455.73p 1413494
01/08/2014 459.59p 459.59p 448.91p 451.40p 2540078
31/07/2014 449.46p 451.58p 444.77p 449.19p 1931515
30/07/2014 452.50p 452.69p 443.30p 449.28p 1248492
29/07/2014 447.44p 452.96p 443.48p 446.79p 2578668
28/07/2014 456.28p 456.65p 449.92p 451.67p 1124414
25/07/2014 460.79p 464.93p 456.19p 456.65p 1499475
24/07/2014 453.33p 461.25p 449.83p 461.25p 1380029
23/07/2014 452.32p 457.20p 451.12p 452.78p 1258755
22/07/2014 456.09p 456.46p 449.74p 452.96p 1148922
21/07/2014 455.36p 455.36p 450.66p 452.96p 1098037
18/07/2014 450.75p 455.63p 446.89p 454.53p 1039696
17/07/2014 445.14p 456.19p 445.14p 452.69p 2258696
16/07/2014 442.28p 448.08p 440.99p 446.79p 3832238
15/07/2014 443.11p 443.11p 438.51p 441.73p 1280116
14/07/2014 438.51p 443.94p 438.42p 442.84p 1029045
11/07/2014 435.75p 440.35p 431.33p 438.42p 1454689
10/07/2014 430.04p 443.30p 429.12p 434.27p 7909364
09/07/2014 438.32p 439.71p 430.87p 433.35p 1523543
08/07/2014 445.69p 447.72p 437.40p 439.06p 778782
07/07/2014 450.75p 452.32p 446.06p 447.53p 552494
04/07/2014 452.04p 455.82p 449.74p 452.32p 899853
03/07/2014 445.97p 450.94p 444.95p 450.11p 1517728
02/07/2014 443.39p 456.74p 442.38p 446.24p 1871003
01/07/2014 443.39p 443.57p 439.25p 442.93p 722706
30/06/2014 441.92p 442.65p 439.25p 440.99p 1464941
27/06/2014 443.11p 443.11p 436.85p 440.07p 1280382
26/06/2014 443.02p 446.70p 438.97p 442.19p 1363940
25/06/2014 451.12p 451.86p 441.45p 441.92p 1166946
24/06/2014 446.61p 451.86p 444.77p 450.29p 1781311
23/06/2014 447.62p 451.86p 443.85p 444.77p 914670
20/06/2014 448.91p 455.08p 447.90p 451.67p 1180871

*Close Price adjusted for both dividends and splits