Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/06/2011 390.63p 398.09p 389.62p 397.82p 1210115
29/06/2011 380.23p 390.36p 380.23p 390.36p 1397968
28/06/2011 379.40p 383.27p 375.54p 379.31p 1197027
27/06/2011 380.69p 385.02p 377.47p 379.59p 985612
24/06/2011 384.83p 385.66p 376.82p 380.88p 938426
23/06/2011 383.82p 384.83p 376.82p 378.39p 1068162
22/06/2011 386.77p 388.33p 379.95p 386.58p 1680659
21/06/2011 384.56p 389.71p 379.31p 385.57p 1321959
20/06/2011 386.40p 387.41p 378.76p 381.80p 1132377
17/06/2011 384.37p 390.36p 378.48p 388.61p 1644418
16/06/2011 389.71p 394.26p 383.64p 384.83p 1190152
15/06/2011 394.04p 395.88p 388.98p 392.94p 867129
14/06/2011 391.19p 397.63p 389.79p 394.96p 1124384
13/06/2011 389.53p 390.91p 385.66p 389.53p 1114600
10/06/2011 392.75p 399.38p 388.52p 390.36p 1195951
09/06/2011 391.83p 397.91p 391.00p 393.76p 981012
08/06/2011 394.04p 394.32p 388.79p 392.94p 1536364
07/06/2011 391.56p 399.66p 391.56p 394.59p 1210900
06/06/2011 392.29p 396.25p 391.19p 393.40p 1031002
03/06/2011 392.20p 394.23p 386.03p 393.67p 894239
02/06/2011 390.36p 394.41p 388.89p 391.19p 782949
01/06/2011 399.38p 400.76p 387.23p 394.04p 1313864
31/05/2011 394.69p 402.23p 394.69p 400.49p 879408
27/05/2011 396.34p 397.82p 389.53p 393.76p 1025402
26/05/2011 394.59p 397.54p 387.87p 392.84p 879762
25/05/2011 398.00p 398.00p 388.06p 392.38p 1182479
24/05/2011 393.40p 402.97p 388.33p 399.66p 1873276
23/05/2011 402.33p 402.33p 392.48p 392.48p 1326858
20/05/2011 408.31p 412.09p 403.89p 406.29p 778964
19/05/2011 402.97p 410.34p 402.33p 407.39p 1363966
18/05/2011 403.80p 409.02p 397.26p 400.67p 1471965
17/05/2011 401.50p 424.51p 400.12p 400.30p 2598612
16/05/2011 403.25p 405.73p 400.30p 402.79p 898869
13/05/2011 402.88p 411.35p 402.88p 404.72p 1212965
12/05/2011 392.29p 410.34p 392.29p 401.96p 3158160
11/05/2011 385.85p 397.17p 381.15p 392.57p 2211611
10/05/2011 378.39p 385.20p 376.82p 384.10p 1037736
09/05/2011 372.04p 382.07p 372.04p 377.84p 2316256
06/05/2011 374.15p 375.90p 369.55p 375.17p 2397550
05/05/2011 381.61p 382.81p 370.29p 372.87p 1576976
04/05/2011 382.99p 387.32p 379.49p 380.23p 875999
03/05/2011 386.68p 389.25p 379.68p 382.72p 872573
28/04/2011 383.91p 385.39p 380.78p 383.64p 865386
27/04/2011 381.52p 383.45p 379.22p 382.16p 902343
26/04/2011 376.46p 384.01p 375.72p 380.32p 819539
21/04/2011 382.44p 383.53p 372.04p 374.71p 901843
20/04/2011 380.88p 383.55p 377.47p 381.24p 823795
19/04/2011 380.14p 384.56p 378.48p 382.07p 950946
18/04/2011 383.27p 384.37p 377.65p 378.76p 619840
15/04/2011 383.64p 387.32p 380.51p 382.62p 799688
14/04/2011 385.11p 385.48p 379.49p 380.97p 915300
13/04/2011 381.34p 389.62p 377.38p 385.85p 1111748
12/04/2011 387.87p 387.87p 377.93p 380.60p 805929
11/04/2011 388.70p 391.74p 387.04p 389.25p 525702
08/04/2011 391.09p 394.04p 388.06p 389.62p 686003
07/04/2011 396.62p 396.71p 385.22p 387.60p 1277090
06/04/2011 392.84p 401.77p 390.91p 397.26p 1058139
05/04/2011 396.25p 397.91p 390.17p 391.19p 771555
04/04/2011 392.20p 397.08p 389.81p 396.34p 803317
01/04/2011 385.76p 396.34p 385.76p 392.94p 1430855
31/03/2011 387.96p 388.70p 382.81p 383.64p 1193509
30/03/2011 384.56p 392.20p 384.19p 387.32p 1155048
29/03/2011 381.43p 384.19p 378.76p 382.53p 752505
28/03/2011 377.38p 384.28p 377.38p 381.34p 645574
25/03/2011 379.31p 379.77p 374.25p 377.75p 689834
24/03/2011 373.88p 377.19p 370.84p 376.73p 993584
23/03/2011 373.33p 378.48p 371.85p 373.88p 1035416
22/03/2011 378.21p 381.89p 373.97p 375.63p 1645204
21/03/2011 372.13p 379.59p 368.35p 378.67p 811383
18/03/2011 369.64p 373.14p 366.42p 370.01p 1764697
17/03/2011 359.79p 370.75p 356.39p 369.83p 1976109
16/03/2011 366.51p 369.46p 359.33p 359.52p 1766004
15/03/2011 364.03p 367.16p 357.21p 363.75p 2487448
14/03/2011 375.08p 377.56p 371.02p 371.39p 1368294
11/03/2011 377.29p 377.75p 372.77p 373.88p 2418494
10/03/2011 391.00p 391.00p 376.92p 378.67p 1117485
09/03/2011 387.60p 393.49p 386.22p 391.74p 1137908
08/03/2011 392.75p 395.61p 382.44p 386.58p 1551226
07/03/2011 401.50p 403.25p 388.79p 393.58p 1800909
04/03/2011 398.64p 404.17p 398.28p 401.41p 2864952
03/03/2011 397.63p 400.12p 394.32p 398.00p 1256593
02/03/2011 397.72p 397.72p 388.52p 395.88p 1498192
01/03/2011 400.95p 405.00p 392.57p 397.45p 2411685
28/02/2011 398.83p 402.05p 397.82p 400.21p 2384742
25/02/2011 390.73p 401.96p 382.07p 400.39p 1869766
24/02/2011 391.74p 394.69p 385.76p 385.85p 1679332
23/02/2011 405.73p 407.94p 394.87p 395.61p 1609038
22/02/2011 408.31p 409.60p 392.11p 401.59p 5646750
21/02/2011 411.07p 422.49p 411.07p 413.37p 1491059
18/02/2011 421.38p 430.31p 415.68p 419.54p 1719666
17/02/2011 419.36p 429.03p 418.62p 424.51p 1417001
16/02/2011 417.98p 422.86p 416.60p 422.40p 994993
15/02/2011 423.50p 428.84p 417.43p 417.98p 1670736
14/02/2011 418.25p 424.51p 417.33p 423.69p 855311
11/02/2011 420.46p 422.95p 416.69p 421.57p 876159
10/02/2011 418.53p 421.29p 415.77p 420.28p 924137
09/02/2011 419.17p 420.46p 414.20p 419.08p 1374206
08/02/2011 415.49p 420.56p 411.35p 420.00p 1521555
07/02/2011 411.07p 415.86p 409.88p 414.85p 1331010
04/02/2011 405.09p 410.80p 402.23p 410.70p 1848832
03/02/2011 401.77p 403.80p 399.20p 402.42p 1348458
02/02/2011 401.41p 406.29p 399.10p 403.16p 1310028
01/02/2011 400.39p 401.22p 393.12p 398.64p 1594016
31/01/2011 407.02p 407.02p 394.96p 396.71p 1486408
28/01/2011 407.21p 413.74p 406.93p 408.68p 1370663
27/01/2011 408.31p 413.84p 403.16p 411.63p 1491970
26/01/2011 400.12p 410.15p 397.63p 409.69p 1956220
25/01/2011 402.79p 403.34p 396.71p 398.92p 1337029
24/01/2011 400.49p 404.08p 399.56p 402.33p 1102831
21/01/2011 400.67p 401.31p 389.81p 400.49p 1784827
20/01/2011 412.82p 414.94p 399.38p 399.56p 1961610
19/01/2011 412.91p 417.98p 410.80p 412.55p 1142830
18/01/2011 410.80p 415.22p 409.69p 412.27p 1347096
17/01/2011 405.92p 413.42p 405.55p 409.51p 1684599
14/01/2011 402.97p 407.21p 402.33p 406.84p 1796040
13/01/2011 401.87p 405.64p 399.56p 404.81p 1046408
12/01/2011 403.16p 407.67p 400.95p 402.88p 1494881
11/01/2011 391.37p 408.04p 389.71p 404.63p 3257752
10/01/2011 388.06p 389.20p 384.83p 389.16p 1807750
07/01/2011 389.53p 393.95p 388.52p 389.99p 1124450
06/01/2011 392.11p 393.67p 389.44p 391.09p 3562793
05/01/2011 386.40p 391.00p 381.52p 389.07p 1928400
04/01/2011 377.19p 394.59p 376.64p 386.68p 1658611
31/12/2010 383.91p 383.91p 375.08p 375.17p 190713
30/12/2010 386.68p 386.68p 380.69p 382.07p 458871
29/12/2010 384.83p 388.06p 384.37p 384.83p 493223
24/12/2010 384.19p 390.36p 384.19p 384.65p 171890
23/12/2010 384.56p 388.24p 383.64p 386.31p 581411
22/12/2010 379.95p 384.65p 379.95p 383.91p 1070636
21/12/2010 380.32p 381.89p 379.13p 380.32p 1357434
20/12/2010 376.92p 383.82p 374.98p 380.69p 2659612
17/12/2010 364.12p 377.10p 362.92p 376.27p 2515748
16/12/2010 367.53p 370.66p 358.14p 361.08p 1757483
15/12/2010 371.76p 371.95p 364.49p 368.17p 1577987
14/12/2010 371.02p 373.05p 358.69p 372.13p 3316060
13/12/2010 378.67p 380.42p 369.64p 371.48p 1643175
10/12/2010 375.17p 380.05p 374.34p 377.47p 2154452
09/12/2010 372.50p 375.17p 369.00p 374.15p 1741698
08/12/2010 373.69p 373.69p 367.71p 370.29p 1382551
07/12/2010 379.13p 381.52p 369.18p 374.52p 2871078
06/12/2010 381.43p 381.89p 373.42p 376.82p 1382908
03/12/2010 385.39p 387.87p 378.48p 380.42p 1597429
02/12/2010 382.53p 390.36p 375.26p 387.23p 2101896
01/12/2010 368.72p 380.42p 363.01p 378.11p 2549165
30/11/2010 372.04p 379.95p 363.94p 363.94p 1773928
29/11/2010 381.24p 381.24p 369.83p 369.83p 853485
26/11/2010 379.31p 381.80p 377.01p 379.22p 907441
25/11/2010 373.23p 382.62p 372.50p 381.43p 952775
24/11/2010 373.79p 375.63p 371.21p 373.51p 1383940
23/11/2010 378.94p 382.99p 372.96p 372.96p 1955950
22/11/2010 388.98p 390.73p 384.83p 385.20p 1595758
19/11/2010 386.68p 388.79p 382.62p 384.19p 1464235
18/11/2010 383.82p 391.56p 381.52p 387.32p 2624319
17/11/2010 381.61p 386.68p 371.76p 381.43p 9252868
16/11/2010 393.58p 396.71p 382.53p 384.28p 3271928
15/11/2010 396.07p 399.01p 395.51p 396.80p 2948109
12/11/2010 396.80p 399.29p 392.11p 396.80p 4043497
11/11/2010 406.47p 406.47p 397.45p 400.67p 2611955
10/11/2010 406.56p 409.14p 402.51p 404.26p 1602065
09/11/2010 400.49p 409.97p 400.49p 407.48p 986269
08/11/2010 406.38p 406.38p 394.87p 400.67p 2596224
05/11/2010 411.72p 414.30p 406.29p 407.11p 2542306
04/11/2010 413.56p 414.76p 409.05p 412.55p 1433300
03/11/2010 411.44p 411.44p 407.48p 408.22p 1737999
02/11/2010 406.38p 410.34p 403.25p 409.69p 1565589
01/11/2010 405.00p 409.78p 404.17p 406.01p 1645823
29/10/2010 399.29p 404.17p 397.91p 401.41p 1534005
28/10/2010 396.16p 399.84p 395.51p 399.10p 1375438
27/10/2010 394.96p 400.12p 392.11p 395.33p 1104793
26/10/2010 396.16p 399.56p 394.23p 396.07p 2249056
25/10/2010 389.90p 398.55p 389.90p 396.80p 2422390
22/10/2010 385.76p 393.58p 385.76p 388.33p 1114767
21/10/2010 383.27p 390.54p 382.07p 387.60p 2957596
20/10/2010 384.37p 385.94p 380.97p 385.29p 942484
19/10/2010 390.73p 390.82p 385.57p 387.50p 1411976
18/10/2010 387.96p 393.03p 387.78p 389.44p 861720
15/10/2010 398.83p 399.20p 389.44p 391.83p 1063706
14/10/2010 399.47p 399.47p 392.84p 395.33p 1518216
13/10/2010 389.90p 404.08p 387.50p 395.88p 1325174
12/10/2010 387.60p 390.91p 386.77p 389.44p 2299702
11/10/2010 390.82p 395.05p 390.82p 391.74p 949473
08/10/2010 387.78p 393.76p 386.86p 391.83p 1011895
07/10/2010 394.69p 394.69p 385.85p 387.50p 1267269
06/10/2010 392.57p 395.88p 391.46p 394.50p 1074895
05/10/2010 378.94p 390.54p 378.94p 388.06p 2243708
04/10/2010 384.56p 384.65p 379.31p 379.49p 1424672
01/10/2010 386.77p 389.53p 381.06p 384.37p 1269224
30/09/2010 391.28p 392.20p 385.48p 385.66p 2391140
29/09/2010 393.40p 394.04p 388.61p 392.11p 2084114
28/09/2010 388.06p 391.92p 384.74p 390.63p 1834845
27/09/2010 386.95p 391.00p 383.91p 387.50p 1213897
24/09/2010 376.27p 386.68p 375.72p 385.11p 1232252
23/09/2010 378.85p 378.85p 372.50p 376.64p 1405384
22/09/2010 378.94p 380.14p 367.80p 376.73p 2612913
21/09/2010 390.27p 390.45p 379.40p 379.40p 2238094
20/09/2010 383.55p 394.32p 383.55p 393.58p 1273246
17/09/2010 384.83p 396.07p 381.61p 382.62p 2671170
16/09/2010 385.48p 387.41p 381.15p 382.53p 2547443
15/09/2010 386.77p 387.69p 378.39p 383.91p 4043163
14/09/2010 392.48p 392.48p 386.49p 386.77p 2810403

*Close Price adjusted for both dividends and splits