Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/12/2020 550.00p 550.80p 542.80p 547.20p 745098
23/12/2020 528.00p 546.40p 528.00p 544.60p 1927832
22/12/2020 518.60p 533.00p 515.20p 530.00p 1726329
21/12/2020 526.00p 526.00p 503.98p 522.80p 2487596
18/12/2020 545.00p 545.80p 532.60p 533.00p 3309475
17/12/2020 547.80p 557.00p 545.60p 546.20p 2296553
16/12/2020 548.80p 558.00p 542.80p 544.40p 2381018
15/12/2020 554.80p 555.40p 536.40p 545.60p 2583272
14/12/2020 563.60p 566.80p 551.80p 554.40p 1754288
11/12/2020 565.60p 567.00p 547.20p 555.80p 1756074
10/12/2020 563.40p 576.40p 562.40p 562.40p 2214480
09/12/2020 558.80p 569.60p 555.20p 561.80p 1842307
08/12/2020 568.60p 577.00p 562.40p 564.40p 2010292
07/12/2020 572.80p 575.60p 563.80p 571.80p 2108369
04/12/2020 560.00p 579.20p 555.80p 573.20p 4114897
03/12/2020 546.60p 562.60p 546.20p 559.60p 2157270
02/12/2020 547.60p 550.20p 541.00p 548.80p 2304071
01/12/2020 532.40p 549.20p 531.00p 549.20p 2417483
30/11/2020 537.80p 549.20p 530.20p 530.20p 5621561
27/11/2020 540.00p 544.40p 528.80p 540.20p 7219717
26/11/2020 549.20p 550.00p 536.80p 541.80p 3281258
25/11/2020 554.20p 558.80p 542.40p 546.60p 2757314
24/11/2020 566.40p 571.60p 550.80p 556.40p 4521489
23/11/2020 575.40p 582.60p 560.60p 563.40p 2462237
20/11/2020 581.40p 585.60p 568.40p 569.80p 3019856
19/11/2020 582.60p 584.80p 573.60p 582.60p 4364601
18/11/2020 569.00p 585.00p 564.80p 585.00p 3015342
17/11/2020 575.80p 585.00p 562.80p 580.60p 4758604
16/11/2020 562.00p 577.60p 554.20p 573.60p 4625706
13/11/2020 552.40p 568.80p 552.40p 561.20p 3143672
12/11/2020 547.00p 565.60p 541.00p 556.00p 2914815
10/11/2020 559.80p 582.00p 555.00p 570.80p 8044240
09/11/2020 462.40p 659.00p 460.20p 558.00p 11090241
06/11/2020 456.60p 462.80p 450.20p 456.70p 2570188
05/11/2020 445.80p 462.50p 442.19p 460.10p 3459708
04/11/2020 426.50p 446.30p 420.74p 443.00p 3554372
03/11/2020 421.40p 440.30p 419.80p 433.50p 2781533
02/11/2020 418.80p 419.80p 410.68p 419.10p 2766395
30/10/2020 410.00p 419.10p 407.30p 418.00p 2898953
29/10/2020 419.20p 423.50p 407.00p 416.10p 2690174
28/10/2020 438.80p 442.50p 418.00p 424.00p 5630535
27/10/2020 443.40p 451.40p 436.50p 447.50p 6430432
26/10/2020 439.70p 451.20p 437.80p 444.90p 4071217
23/10/2020 436.10p 449.00p 434.50p 449.00p 2809461
22/10/2020 428.60p 441.40p 422.00p 436.30p 3532711
21/10/2020 437.60p 437.60p 428.30p 430.40p 3602963
20/10/2020 410.30p 442.50p 410.30p 436.90p 4391132
19/10/2020 410.00p 417.60p 406.40p 417.60p 2814245
16/10/2020 406.80p 411.50p 401.50p 406.80p 2935382
15/10/2020 399.70p 402.20p 390.60p 402.20p 2043317
14/10/2020 409.10p 409.80p 398.30p 403.90p 3235991
13/10/2020 415.60p 417.50p 408.10p 409.70p 2367114
12/10/2020 421.40p 421.90p 413.60p 414.70p 2554158
09/10/2020 423.10p 427.20p 416.47p 420.70p 4071216
08/10/2020 414.00p 423.30p 408.50p 421.20p 3622301
07/10/2020 414.20p 418.30p 406.70p 411.70p 3430306
06/10/2020 401.10p 416.00p 397.80p 415.10p 2957668
05/10/2020 394.90p 400.10p 390.80p 400.10p 2508759
02/10/2020 376.20p 387.10p 375.10p 387.10p 2580605
01/10/2020 379.70p 384.60p 374.40p 381.40p 2156806
30/09/2020 370.40p 379.20p 369.50p 376.50p 3039059
29/09/2020 378.00p 379.40p 370.80p 372.10p 2245640
28/09/2020 366.30p 379.70p 362.40p 377.30p 3116982
25/09/2020 352.90p 360.00p 345.80p 360.00p 4784560
24/09/2020 354.40p 362.20p 350.90p 354.40p 3695266
23/09/2020 367.70p 376.20p 359.40p 359.40p 3288172
22/09/2020 370.90p 373.40p 359.20p 362.00p 3328735
21/09/2020 391.60p 394.40p 366.00p 367.60p 4544838
18/09/2020 390.30p 393.40p 380.60p 380.60p 5758206
17/09/2020 386.50p 397.20p 384.10p 394.50p 3654720
16/09/2020 398.00p 406.92p 396.20p 400.90p 5626902
15/09/2020 405.00p 407.90p 392.30p 397.90p 3985460
14/09/2020 400.50p 410.00p 398.90p 403.60p 2826574
11/09/2020 398.90p 402.60p 391.80p 396.10p 1740076
10/09/2020 396.40p 408.20p 392.80p 400.80p 3122129
09/09/2020 402.20p 405.10p 392.60p 396.60p 3914601
08/09/2020 404.00p 410.00p 398.61p 402.00p 3653758
07/09/2020 387.00p 402.20p 383.10p 400.10p 2097636
04/09/2020 395.00p 403.50p 391.90p 395.30p 3039997
03/09/2020 407.70p 415.50p 396.80p 400.00p 3317490
02/09/2020 396.20p 415.90p 396.20p 400.00p 3880788
01/09/2020 412.70p 413.40p 389.90p 391.20p 4431853
31/08/2020 414.30p 422.40p 409.00p 413.40p 3212466
28/08/2020 414.30p 422.40p 409.00p 413.40p 3212466
27/08/2020 410.30p 418.60p 403.90p 414.30p 3004603
26/08/2020 403.60p 405.70p 398.80p 405.00p 1813969
25/08/2020 419.60p 424.00p 401.20p 402.80p 2416814
24/08/2020 411.50p 416.30p 406.50p 416.30p 1420219
21/08/2020 401.00p 406.50p 398.00p 406.20p 2424248
20/08/2020 401.60p 407.00p 399.80p 402.80p 1665848
19/08/2020 402.60p 409.40p 399.90p 407.80p 1349308
18/08/2020 403.80p 412.70p 401.50p 403.00p 1581648
17/08/2020 403.70p 413.70p 399.30p 408.70p 1893944
14/08/2020 424.10p 424.10p 404.00p 412.10p 2031929
13/08/2020 425.20p 429.00p 421.50p 422.20p 2626248
12/08/2020 424.50p 434.10p 415.80p 429.50p 2942813
11/08/2020 404.00p 426.10p 403.77p 423.50p 2929082
10/08/2020 398.00p 404.90p 395.70p 400.50p 1848209
07/08/2020 388.90p 396.30p 382.40p 395.50p 2490329
06/08/2020 382.10p 389.10p 379.00p 387.10p 2856843
05/08/2020 378.80p 392.80p 378.80p 387.00p 2019689
04/08/2020 383.90p 394.54p 379.90p 386.30p 2289699
03/08/2020 370.70p 385.00p 363.10p 385.00p 2269302
31/07/2020 381.60p 382.34p 369.90p 369.90p 4522546
30/07/2020 393.10p 393.10p 375.40p 381.40p 2783134
29/07/2020 394.90p 396.50p 385.51p 387.70p 2088442
28/07/2020 391.40p 400.10p 388.90p 398.00p 2770811
27/07/2020 406.60p 408.10p 389.60p 391.50p 2334832
24/07/2020 400.70p 410.20p 393.90p 400.90p 6566327
23/07/2020 430.90p 430.90p 406.30p 406.30p 4485991
22/07/2020 433.60p 437.00p 422.30p 428.90p 2166172
21/07/2020 429.60p 438.60p 426.70p 435.50p 2027813
20/07/2020 430.00p 437.12p 422.70p 425.00p 3129517
17/07/2020 431.80p 438.80p 425.80p 436.00p 4100101
16/07/2020 429.60p 443.41p 429.00p 435.00p 3427626
15/07/2020 423.70p 433.90p 412.30p 433.90p 5418839
14/07/2020 430.00p 436.30p 419.00p 422.40p 3619135
13/07/2020 444.30p 448.80p 433.10p 437.00p 2271452
10/07/2020 427.70p 441.90p 425.50p 440.30p 2685160
09/07/2020 453.80p 453.80p 431.60p 432.80p 3257123
08/07/2020 448.20p 455.70p 445.03p 446.80p 2509870
07/07/2020 468.40p 471.90p 449.60p 452.70p 2509797
06/07/2020 464.50p 476.90p 462.60p 472.00p 2197036
03/07/2020 467.60p 469.30p 456.60p 457.90p 1206165
02/07/2020 469.40p 479.40p 463.30p 467.60p 2398447
01/07/2020 470.00p 472.70p 446.30p 462.00p 2821759
30/06/2020 472.60p 473.90p 463.70p 470.40p 2705202
29/06/2020 468.40p 476.70p 456.00p 464.50p 3749719
26/06/2020 475.00p 483.30p 466.70p 467.10p 2410156
25/06/2020 458.20p 470.40p 451.80p 470.00p 3480498
24/06/2020 477.20p 479.50p 460.70p 463.70p 3513177
23/06/2020 498.40p 503.00p 476.00p 478.30p 3321030
22/06/2020 488.10p 496.30p 480.30p 484.50p 2436412
19/06/2020 489.50p 505.60p 483.30p 495.30p 8536388
18/06/2020 485.00p 495.00p 477.90p 485.90p 3371444
17/06/2020 494.50p 501.20p 482.20p 490.20p 3471394
16/06/2020 480.50p 502.20p 470.18p 494.70p 4884427
15/06/2020 447.50p 465.40p 441.23p 462.80p 2466321
12/06/2020 433.70p 481.50p 427.20p 460.60p 4104713
11/06/2020 467.00p 467.98p 434.20p 434.20p 5838943
10/06/2020 491.10p 502.40p 472.20p 476.20p 4275451
09/06/2020 520.60p 522.20p 487.00p 487.30p 3954718
08/06/2020 515.60p 526.20p 510.65p 520.00p 2995836
05/06/2020 502.00p 522.60p 491.21p 522.60p 5516661
04/06/2020 499.50p 502.80p 476.50p 491.80p 4495894
03/06/2020 493.50p 510.40p 489.30p 506.60p 3738142
02/06/2020 486.40p 495.10p 472.00p 485.70p 4006825
01/06/2020 464.10p 483.10p 460.00p 480.40p 2135948
28/05/2020 468.90p 486.80p 467.50p 480.60p 4140244
27/05/2020 448.10p 468.70p 444.60p 463.40p 5449484
26/05/2020 447.10p 461.60p 442.40p 442.40p 3681325
25/05/2020 428.50p 442.60p 420.00p 433.70p 2727699
22/05/2020 428.50p 442.60p 420.00p 433.70p 2727699
21/05/2020 424.40p 442.20p 417.00p 433.00p 4292155
20/05/2020 430.50p 434.50p 416.30p 425.10p 3951810
19/05/2020 439.60p 455.30p 426.70p 434.40p 3973408
18/05/2020 422.10p 433.00p 422.10p 433.00p 3448538
15/05/2020 425.70p 427.80p 407.50p 414.00p 3761435
14/05/2020 400.60p 425.00p 399.30p 420.00p 4787727
13/05/2020 420.80p 428.10p 403.60p 409.40p 5532147
12/05/2020 430.50p 430.50p 413.60p 418.00p 6034061
11/05/2020 462.00p 468.44p 426.90p 430.90p 2915953
08/05/2020 434.80p 454.30p 433.00p 454.30p 5151545
07/05/2020 434.80p 454.30p 433.00p 454.30p 5101545
06/05/2020 435.50p 437.10p 424.70p 431.10p 30006884
05/05/2020 423.80p 441.70p 420.00p 436.20p 8240774
04/05/2020 450.50p 450.50p 415.67p 416.00p 4022153
01/05/2020 430.00p 459.10p 429.10p 449.80p 1983563
30/04/2020 487.10p 493.10p 436.20p 439.20p 5875715
29/04/2020 453.50p 489.10p 451.20p 481.80p 4318141
28/04/2020 422.20p 459.70p 422.20p 453.60p 5884962
27/04/2020 423.50p 431.10p 416.10p 418.10p 2935458
24/04/2020 421.50p 429.20p 414.40p 414.40p 3814497
23/04/2020 435.40p 437.10p 418.30p 427.00p 3534196
22/04/2020 430.40p 444.50p 428.30p 434.60p 5346168
21/04/2020 455.50p 460.00p 426.30p 426.30p 7120911
20/04/2020 450.00p 467.90p 441.80p 457.20p 15524831
16/04/2020 418.00p 442.30p 411.30p 437.40p 7281932
15/04/2020 423.40p 433.30p 412.70p 416.80p 3822197
14/04/2020 465.10p 470.80p 425.90p 426.20p 2827414
09/04/2020 456.10p 468.38p 448.10p 463.10p 2950220
08/04/2020 423.90p 450.00p 411.90p 450.00p 4029518
07/04/2020 400.10p 438.82p 396.80p 432.20p 4342698
06/04/2020 373.60p 391.50p 373.60p 391.50p 3639742
03/04/2020 373.10p 386.40p 359.74p 363.70p 5627127
02/04/2020 400.40p 412.10p 372.00p 374.90p 4651352
01/04/2020 424.60p 427.40p 407.10p 408.90p 4646595
31/03/2020 427.70p 450.20p 426.00p 442.60p 5247596
30/03/2020 463.10p 469.50p 423.00p 423.00p 3874464
27/03/2020 465.40p 487.00p 446.90p 465.30p 4487548
26/03/2020 443.10p 480.50p 431.02p 480.50p 4858478
25/03/2020 455.00p 480.40p 427.90p 462.00p 5901791
24/03/2020 399.40p 425.20p 382.30p 425.20p 6517100
23/03/2020 355.40p 396.50p 326.70p 388.60p 6838819
20/03/2020 396.10p 420.90p 380.80p 381.30p 11979724
19/03/2020 378.70p 391.80p 350.30p 376.00p 9793649
18/03/2020 409.40p 414.30p 353.60p 378.10p 6913682
17/03/2020 461.20p 480.60p 405.10p 420.90p 7450129
16/03/2020 477.90p 486.20p 437.60p 454.10p 7450908
13/03/2020 550.60p 567.60p 492.90p 506.80p 6456134

*Close Price adjusted for both dividends and splits