Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2012 358.14p 372.96p 356.20p 371.95p 2185192
31/01/2012 355.47p 360.99p 354.91p 359.98p 1390819
30/01/2012 361.36p 361.36p 349.94p 353.62p 1598406
27/01/2012 365.78p 371.02p 362.83p 362.83p 855391
26/01/2012 358.96p 374.89p 358.96p 368.26p 1331460
25/01/2012 353.53p 359.61p 353.35p 357.86p 2186783
24/01/2012 357.77p 357.86p 348.84p 350.68p 1181170
23/01/2012 358.23p 362.46p 356.02p 359.79p 711865
20/01/2012 357.95p 359.88p 352.89p 357.95p 844388
19/01/2012 353.81p 368.54p 353.81p 355.65p 1642584
18/01/2012 349.30p 356.11p 346.54p 353.99p 1148168
17/01/2012 348.65p 351.41p 345.71p 348.19p 941727
16/01/2012 338.71p 344.97p 338.71p 343.77p 507633
13/01/2012 342.39p 344.42p 337.70p 341.84p 1082671
12/01/2012 333.92p 341.47p 333.92p 341.38p 1150811
11/01/2012 334.66p 336.68p 330.98p 335.67p 999796
10/01/2012 331.99p 338.89p 330.88p 333.28p 1068663
09/01/2012 331.07p 336.50p 327.85p 330.24p 1133817
06/01/2012 325.91p 332.73p 325.82p 331.90p 669171
05/01/2012 335.03p 337.34p 327.57p 327.57p 1215780
04/01/2012 335.86p 338.62p 331.71p 335.58p 870822
03/01/2012 337.60p 339.26p 332.91p 336.59p 1243938
30/12/2011 326.19p 332.63p 323.61p 332.63p 304999
29/12/2011 326.10p 326.28p 321.40p 325.36p 465065
28/12/2011 329.23p 330.06p 324.07p 324.99p 671366
23/12/2011 323.33p 328.03p 323.06p 328.03p 304888
22/12/2011 319.56p 322.97p 317.72p 320.76p 607905
21/12/2011 320.66p 323.15p 318.27p 319.65p 1062392
20/12/2011 305.66p 318.55p 304.46p 318.27p 701714
19/12/2011 308.97p 312.93p 305.75p 306.58p 672219
16/12/2011 312.47p 314.59p 309.80p 311.83p 1799327
15/12/2011 311.09p 312.75p 307.50p 311.64p 1691320
14/12/2011 320.57p 323.52p 311.00p 311.00p 1148942
13/12/2011 316.15p 327.66p 314.68p 323.24p 1286302
12/12/2011 328.21p 328.21p 317.53p 317.53p 858985
09/12/2011 319.47p 330.42p 316.71p 328.86p 1149451
08/12/2011 334.84p 335.40p 322.60p 323.15p 1327041
07/12/2011 333.28p 335.67p 326.93p 332.54p 961004
06/12/2011 332.91p 336.32p 330.79p 331.44p 893064
05/12/2011 336.78p 339.45p 335.40p 335.67p 788915
02/12/2011 330.52p 337.33p 330.52p 335.86p 1160406
01/12/2011 333.83p 336.78p 327.94p 329.60p 2285564
30/11/2011 321.03p 335.76p 320.94p 332.63p 2237614
29/11/2011 319.10p 326.19p 316.15p 325.18p 1600537
28/11/2011 311.46p 319.38p 307.22p 317.90p 1399698
25/11/2011 302.44p 308.79p 300.23p 307.87p 802008
24/11/2011 303.45p 307.50p 299.58p 304.00p 1023783
23/11/2011 307.32p 310.91p 301.42p 302.16p 1522959
22/11/2011 313.58p 318.18p 306.12p 310.91p 3043008
21/11/2011 325.82p 327.39p 314.68p 316.15p 1012651
18/11/2011 323.43p 330.15p 323.43p 326.83p 819192
17/11/2011 337.51p 338.53p 328.58p 329.23p 1162285
16/11/2011 331.62p 340.64p 330.88p 339.17p 1581517
15/11/2011 336.13p 340.83p 328.49p 331.99p 956552
14/11/2011 344.97p 345.25p 338.53p 339.17p 844882
11/11/2011 338.89p 344.88p 335.67p 342.58p 1065813
10/11/2011 330.52p 340.00p 330.52p 336.22p 1978439
09/11/2011 350.59p 350.59p 333.83p 334.84p 2076617
08/11/2011 343.50p 348.56p 342.02p 343.40p 1991567
07/11/2011 341.66p 347.00p 335.76p 342.12p 1149306
04/11/2011 348.56p 348.56p 340.00p 343.31p 970438
03/11/2011 332.54p 348.19p 331.99p 346.07p 1265254
02/11/2011 331.34p 339.81p 325.27p 336.13p 1450802
01/11/2011 329.13p 333.00p 323.24p 330.61p 1858451
31/10/2011 347.46p 348.93p 333.65p 333.65p 1339560
28/10/2011 346.90p 352.70p 341.01p 351.69p 1416275
27/10/2011 345.25p 355.01p 342.67p 344.42p 1942094
26/10/2011 331.99p 343.87p 328.03p 338.62p 2861313
25/10/2011 327.39p 331.80p 324.99p 327.85p 2214084
24/10/2011 320.85p 326.19p 314.77p 325.82p 655396
21/10/2011 310.91p 318.82p 309.89p 317.63p 679508
20/10/2011 309.99p 315.51p 307.32p 308.70p 895374
19/10/2011 314.86p 318.18p 310.81p 316.06p 1004256
18/10/2011 312.65p 314.50p 306.67p 313.94p 977356
17/10/2011 321.49p 326.28p 312.10p 313.21p 932656
14/10/2011 324.16p 325.45p 319.47p 323.06p 1048136
13/10/2011 332.08p 333.83p 320.85p 322.23p 999486
12/10/2011 321.77p 333.19p 321.77p 331.90p 911531
11/10/2011 322.23p 325.18p 321.31p 324.16p 928986
10/10/2011 315.51p 323.24p 311.83p 322.32p 1009431
07/10/2011 301.61p 314.77p 300.04p 312.10p 1551678
06/10/2011 297.10p 303.82p 294.15p 299.21p 2992140
05/10/2011 296.18p 298.48p 289.73p 293.14p 1706944
04/10/2011 296.82p 297.65p 287.15p 288.99p 1370628
03/10/2011 299.31p 302.62p 293.51p 302.62p 998738
30/09/2011 306.30p 306.30p 295.71p 301.61p 1024450
29/09/2011 306.58p 310.26p 303.91p 307.32p 1102331
28/09/2011 317.99p 319.01p 306.67p 308.42p 1040478
27/09/2011 307.22p 318.36p 303.08p 318.36p 1878870
26/09/2011 297.46p 305.84p 292.77p 300.04p 1447624
23/09/2011 306.49p 313.40p 295.16p 303.36p 1632083
22/09/2011 314.96p 314.96p 306.39p 307.68p 1057569
21/09/2011 312.65p 321.68p 312.65p 320.48p 2358934
20/09/2011 307.87p 318.92p 307.87p 314.86p 1275132
19/09/2011 323.24p 323.33p 311.46p 312.29p 1139866
16/09/2011 320.48p 330.52p 315.14p 329.13p 1911037
15/09/2011 310.91p 318.55p 308.05p 318.18p 1945180
14/09/2011 294.61p 304.18p 294.61p 303.91p 1790098
13/09/2011 306.58p 306.58p 294.79p 298.29p 1562448
12/09/2011 306.58p 306.58p 294.79p 299.03p 616512
09/09/2011 314.31p 318.36p 305.20p 307.50p 2068096
08/09/2011 320.85p 320.85p 309.43p 315.14p 1318047
07/09/2011 313.94p 321.49p 312.75p 320.76p 903941
06/09/2011 313.30p 317.53p 305.75p 307.96p 1125376
05/09/2011 325.54p 326.56p 311.92p 312.93p 1084843
02/09/2011 329.04p 334.29p 327.39p 330.88p 1917339
01/09/2011 328.58p 337.42p 328.58p 333.19p 2224608
31/08/2011 313.39p 327.66p 313.39p 325.36p 1873616
30/08/2011 302.90p 315.60p 302.90p 312.56p 1376506
26/08/2011 300.78p 302.34p 292.77p 299.31p 1274946
25/08/2011 306.49p 311.27p 300.50p 302.34p 1370818
24/08/2011 309.43p 309.43p 301.15p 305.75p 1503570
23/08/2011 304.83p 309.80p 303.54p 306.58p 1139400
22/08/2011 297.92p 307.96p 297.92p 302.90p 854791
19/08/2011 299.86p 305.75p 287.15p 300.78p 1739998
18/08/2011 317.63p 317.63p 296.91p 301.98p 1484977
17/08/2011 321.77p 321.77p 315.32p 317.72p 1123806
16/08/2011 327.39p 327.39p 319.74p 324.53p 1399662
15/08/2011 334.75p 339.72p 326.74p 326.83p 1809390
12/08/2011 317.26p 332.73p 310.26p 332.73p 1632899
11/08/2011 321.22p 324.16p 306.39p 316.43p 1537778
10/08/2011 332.45p 335.40p 312.84p 313.48p 2484714
09/08/2011 321.68p 329.13p 300.59p 326.74p 2246423
08/08/2011 331.44p 338.62p 317.90p 317.90p 3542997
05/08/2011 331.62p 341.56p 322.14p 332.54p 2242766
04/08/2011 358.23p 358.23p 336.13p 338.07p 1931443
03/08/2011 358.96p 362.55p 350.49p 353.99p 1305648
02/08/2011 366.15p 368.54p 360.62p 360.62p 1187520
01/08/2011 377.84p 380.88p 365.78p 366.42p 1072335
29/07/2011 370.20p 373.79p 366.88p 371.95p 1270191
28/07/2011 376.18p 378.21p 368.45p 375.08p 1502645
27/07/2011 387.32p 387.32p 373.79p 377.10p 1609564
26/07/2011 385.02p 390.36p 370.56p 381.61p 3284940
25/07/2011 391.00p 391.00p 382.62p 386.68p 1176806
22/07/2011 394.96p 396.90p 387.04p 389.44p 1017563
21/07/2011 392.75p 394.13p 379.77p 389.44p 882772
20/07/2011 384.37p 390.08p 381.98p 388.79p 1107739
19/07/2011 380.60p 381.43p 376.18p 380.88p 1233487
18/07/2011 384.10p 386.68p 376.46p 376.46p 1786334
15/07/2011 389.07p 391.19p 385.39p 388.33p 1017525
14/07/2011 390.91p 393.40p 385.11p 389.44p 1297080
13/07/2011 388.89p 398.00p 388.79p 397.17p 1564625
12/07/2011 382.16p 396.25p 379.03p 390.45p 1623553
11/07/2011 397.91p 398.74p 380.97p 388.33p 1284840
08/07/2011 403.71p 406.65p 398.00p 402.14p 944747
07/07/2011 407.39p 407.39p 400.85p 402.42p 1042735
06/07/2011 407.11p 412.36p 403.71p 405.92p 920442
05/07/2011 404.26p 409.51p 400.58p 407.94p 801090
04/07/2011 400.95p 406.65p 399.29p 404.17p 821755
01/07/2011 398.18p 403.89p 398.18p 401.87p 1109381
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

*Close Price adjusted for both dividends and splits