Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/11/2009 259.90p 276.20p 259.90p 274.36p 2298476
24/11/2009 280.16p 283.56p 260.27p 262.39p 2509702
23/11/2009 288.17p 291.85p 286.23p 287.24p 1154253
20/11/2009 293.32p 294.33p 285.40p 287.24p 1520295
19/11/2009 295.53p 296.45p 290.10p 291.02p 1516420
18/11/2009 293.69p 299.31p 293.69p 293.87p 3169868
17/11/2009 300.78p 310.54p 293.69p 296.08p 3462631
16/11/2009 286.88p 301.05p 285.96p 299.67p 1828309
13/11/2009 286.32p 293.69p 284.30p 287.89p 1990568
12/11/2009 284.94p 291.02p 282.83p 286.88p 862235
11/11/2009 283.56p 288.07p 282.27p 286.97p 1974469
10/11/2009 287.24p 287.24p 278.50p 280.25p 694587
09/11/2009 282.00p 286.42p 280.89p 284.39p 365529
06/11/2009 281.63p 282.46p 276.84p 280.62p 1133055
05/11/2009 271.23p 280.71p 268.37p 279.05p 920428
04/11/2009 263.86p 272.42p 259.99p 271.23p 945918
03/11/2009 267.17p 267.17p 258.43p 260.45p 1288755
02/11/2009 269.20p 274.17p 266.53p 269.02p 1221310
30/10/2009 268.92p 276.93p 268.83p 269.94p 1386233
29/10/2009 263.03p 269.02p 261.01p 267.27p 1513958
28/10/2009 277.58p 277.58p 265.15p 265.70p 1353336
27/10/2009 277.12p 283.47p 274.72p 279.88p 1600486
26/10/2009 270.95p 279.24p 270.58p 275.64p 1856830
23/10/2009 282.64p 284.76p 270.21p 271.13p 2850128
22/10/2009 286.32p 287.24p 278.13p 278.13p 1509517
21/10/2009 295.99p 295.99p 285.40p 288.26p 1324818
20/10/2009 293.69p 297.46p 290.74p 293.69p 1582650
19/10/2009 288.35p 292.31p 287.98p 291.57p 738884
16/10/2009 287.43p 290.47p 285.86p 288.35p 1388430
15/10/2009 291.94p 291.94p 284.94p 287.24p 799525
14/10/2009 288.81p 295.44p 288.81p 292.77p 1756937
13/10/2009 292.31p 294.70p 284.76p 286.14p 2292021
12/10/2009 289.27p 295.16p 288.90p 292.86p 866312
09/10/2009 288.81p 292.86p 285.68p 288.17p 1236857
08/10/2009 292.58p 293.14p 287.06p 289.91p 2394529
07/10/2009 291.85p 294.61p 286.05p 288.53p 1953146
06/10/2009 283.01p 293.69p 283.01p 292.77p 2530086
05/10/2009 279.60p 283.75p 279.60p 282.73p 853201
02/10/2009 284.11p 285.31p 279.97p 279.97p 3112887
01/10/2009 291.76p 296.18p 286.05p 287.34p 1310877
30/09/2009 290.56p 294.61p 287.71p 290.01p 1799954
29/09/2009 285.68p 293.41p 282.18p 290.93p 2721097
28/09/2009 285.77p 285.77p 281.63p 283.10p 2061692
25/09/2009 282.37p 287.89p 281.63p 285.40p 1524538
24/09/2009 290.19p 290.19p 277.49p 280.62p 3559264
23/09/2009 293.23p 295.25p 287.06p 288.26p 1160055
22/09/2009 296.08p 296.45p 291.11p 293.60p 2138385
21/09/2009 300.13p 300.59p 290.28p 293.97p 1113607

*Close Price adjusted for both dividends and splits