Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/03/2020 585.00p 606.60p 559.20p 575.40p 9581691
10/03/2020 560.40p 602.60p 558.80p 600.00p 10146032
09/03/2020 506.60p 566.20p 490.40p 564.00p 7807832
06/03/2020 601.60p 607.20p 576.20p 596.00p 5237666
05/03/2020 651.40p 658.40p 612.60p 618.60p 3353359
04/03/2020 655.20p 658.40p 643.40p 651.00p 4010743
03/03/2020 669.00p 674.60p 650.80p 655.20p 3578523
02/03/2020 707.00p 707.00p 657.60p 659.60p 6481131
28/02/2020 663.40p 684.40p 643.60p 682.40p 7408234
27/02/2020 708.20p 711.02p 685.00p 690.00p 3423847
26/02/2020 749.60p 749.60p 718.20p 723.00p 2956471
25/02/2020 757.20p 767.60p 744.00p 744.00p 3540166
24/02/2020 757.00p 759.80p 743.00p 755.00p 3449955
21/02/2020 770.20p 781.20p 770.20p 775.80p 1522779
20/02/2020 771.60p 783.80p 771.60p 779.80p 2114931
19/02/2020 779.80p 780.35p 771.80p 778.00p 2556083
18/02/2020 775.00p 782.40p 769.20p 772.80p 2619326
17/02/2020 779.80p 782.00p 773.00p 781.40p 1354080
14/02/2020 762.60p 778.20p 760.00p 778.20p 2851842
13/02/2020 783.00p 784.40p 753.60p 758.20p 2821843
12/02/2020 780.00p 786.20p 772.00p 783.60p 2408223
11/02/2020 795.20p 797.60p 783.20p 783.60p 2931342
10/02/2020 786.00p 799.00p 779.80p 787.60p 1541823
07/02/2020 805.80p 816.80p 797.40p 800.80p 1624221
06/02/2020 819.60p 826.60p 815.60p 818.00p 1707692
05/02/2020 780.00p 826.20p 779.40p 820.00p 3077900
04/02/2020 785.00p 789.40p 782.40p 785.20p 1850434
03/02/2020 768.00p 783.80p 768.00p 779.00p 1475401
31/01/2020 780.60p 784.80p 773.40p 774.80p 2317651
30/01/2020 787.80p 795.40p 768.80p 774.20p 1992570
29/01/2020 802.20p 803.00p 793.20p 794.40p 1748672
28/01/2020 797.00p 805.40p 790.20p 798.80p 3549538
27/01/2020 801.80p 805.20p 783.40p 789.80p 2512622
24/01/2020 821.60p 831.60p 820.00p 820.00p 2766329
23/01/2020 828.40p 831.00p 814.80p 814.80p 1600947
22/01/2020 828.60p 840.60p 826.80p 832.00p 1996821
21/01/2020 845.20p 846.60p 824.60p 827.00p 3301479
20/01/2020 859.40p 866.45p 850.60p 857.40p 1785602
17/01/2020 860.80p 870.80p 859.40p 863.60p 2628742
16/01/2020 858.20p 859.60p 848.00p 859.60p 2138384
15/01/2020 837.40p 857.20p 837.40p 856.80p 2786279
14/01/2020 839.20p 846.80p 838.40p 839.60p 1894767
13/01/2020 832.40p 843.40p 830.80p 843.40p 2343061
10/01/2020 851.00p 851.00p 834.20p 834.20p 1441199
09/01/2020 844.80p 850.20p 839.40p 841.60p 1587578
08/01/2020 851.40p 851.40p 841.40p 843.60p 1735478
07/01/2020 854.20p 857.60p 850.40p 853.40p 1439203
06/01/2020 851.80p 855.00p 844.80p 851.80p 1013304
03/01/2020 857.60p 861.60p 854.60p 858.40p 972530
02/01/2020 862.00p 870.60p 860.60p 867.40p 1058327
31/12/2019 857.40p 863.20p 854.00p 857.00p 563554
30/12/2019 864.60p 867.60p 860.00p 860.60p 834136
27/12/2019 874.00p 875.40p 860.60p 867.60p 859014
24/12/2019 864.80p 870.20p 862.38p 870.20p 397432
23/12/2019 843.40p 861.80p 840.80p 858.00p 1448888
20/12/2019 837.00p 847.60p 836.40p 845.20p 2747721
19/12/2019 835.40p 843.80p 835.40p 837.00p 1887012
18/12/2019 824.20p 838.00p 821.80p 837.00p 1660703
17/12/2019 829.60p 837.20p 822.20p 824.20p 2269975
16/12/2019 810.80p 829.40p 806.60p 824.20p 4168811
13/12/2019 779.40p 806.60p 768.60p 805.00p 3171961
12/12/2019 775.60p 779.60p 770.40p 775.40p 1241388
11/12/2019 778.40p 780.20p 769.20p 771.80p 1947845
10/12/2019 781.60p 783.40p 770.60p 776.60p 2356470
09/12/2019 770.40p 781.60p 770.40p 781.40p 1022306
06/12/2019 774.20p 778.60p 768.40p 777.80p 1701860
05/12/2019 768.40p 768.80p 759.20p 767.60p 1431079
04/12/2019 763.00p 770.00p 760.60p 764.40p 1723489
03/12/2019 781.80p 785.00p 764.00p 766.60p 1930338
02/12/2019 786.60p 802.20p 780.60p 783.40p 1555453
29/11/2019 793.60p 805.00p 790.60p 791.40p 2433534
28/11/2019 802.40p 802.40p 796.80p 798.40p 844638
27/11/2019 803.80p 807.00p 798.80p 802.20p 1938284
26/11/2019 800.00p 805.80p 795.40p 800.00p 2505548
25/11/2019 787.40p 797.80p 787.40p 794.00p 1390410
22/11/2019 775.40p 789.40p 773.80p 786.80p 1846858
21/11/2019 768.80p 773.00p 767.80p 772.40p 1498115
20/11/2019 790.80p 790.80p 773.20p 781.40p 2914877
19/11/2019 795.20p 801.80p 787.00p 787.00p 1616468
18/11/2019 790.80p 792.40p 785.80p 788.40p 1779061
15/11/2019 786.60p 803.00p 785.60p 793.00p 1908474
14/11/2019 794.80p 805.80p 790.40p 792.00p 1559830
13/11/2019 803.80p 804.20p 788.60p 796.40p 1863664
12/11/2019 812.80p 823.80p 806.80p 806.80p 3910611
11/11/2019 788.40p 810.80p 788.00p 810.80p 2493493
08/11/2019 809.00p 818.20p 798.80p 800.00p 2222785
07/11/2019 798.20p 814.40p 795.80p 814.40p 3064960
06/11/2019 792.40p 796.40p 789.40p 796.20p 1759154
05/11/2019 785.60p 794.80p 781.80p 794.80p 2701087
04/11/2019 786.20p 786.80p 776.20p 783.40p 1858461
01/11/2019 780.20p 784.20p 775.80p 780.00p 1715485
31/10/2019 783.00p 786.80p 773.80p 775.00p 1983767
30/10/2019 771.00p 782.00p 767.00p 780.20p 1933682
29/10/2019 761.80p 772.00p 761.60p 772.00p 2849001
28/10/2019 757.40p 763.80p 753.20p 762.60p 1891362
25/10/2019 769.40p 774.40p 762.80p 773.80p 2128250
24/10/2019 764.20p 772.20p 759.40p 771.00p 3031429
23/10/2019 761.40p 765.80p 750.90p 762.40p 2431113
22/10/2019 762.60p 766.40p 756.80p 763.00p 1479571
21/10/2019 770.20p 772.00p 761.40p 763.00p 1304103
18/10/2019 767.20p 774.00p 765.80p 767.00p 1990798
17/10/2019 760.60p 777.40p 750.80p 770.00p 3018759
16/10/2019 783.40p 786.03p 766.40p 767.00p 1931445
15/10/2019 778.80p 789.60p 776.00p 788.60p 2954163
14/10/2019 789.80p 789.80p 773.80p 780.40p 1740326
11/10/2019 777.00p 788.20p 776.40p 788.00p 1973778
10/10/2019 782.80p 789.60p 776.81p 785.60p 1137694
09/10/2019 782.60p 788.40p 777.40p 786.00p 1850881
08/10/2019 788.40p 788.40p 779.40p 779.40p 5011569
07/10/2019 792.00p 796.63p 780.40p 783.00p 1766909
04/10/2019 804.00p 806.80p 790.40p 797.00p 1866107
03/10/2019 799.40p 808.40p 796.60p 802.20p 1988117
02/10/2019 833.80p 835.00p 801.40p 805.80p 2076933
01/10/2019 856.20p 858.00p 836.00p 836.00p 2880513
30/09/2019 848.60p 856.40p 844.00p 852.00p 2443977
27/09/2019 843.40p 862.40p 843.40p 852.80p 1995604
26/09/2019 828.00p 852.80p 828.00p 842.40p 1551127
25/09/2019 828.40p 830.20p 818.40p 824.40p 1271514
24/09/2019 834.00p 842.00p 828.20p 832.60p 2361731
23/09/2019 845.00p 845.00p 827.80p 828.20p 1790047
20/09/2019 840.00p 845.20p 832.20p 841.00p 4808871
19/09/2019 844.00p 853.70p 841.20p 843.00p 2030493
18/09/2019 845.60p 850.05p 839.20p 847.00p 2209640
17/09/2019 836.20p 851.60p 836.20p 845.40p 2896642
16/09/2019 838.60p 841.80p 831.80p 840.00p 3135521
13/09/2019 829.80p 845.80p 828.00p 841.40p 2348776
12/09/2019 836.40p 836.40p 822.40p 836.40p 2095910
11/09/2019 836.40p 841.40p 826.60p 826.60p 2315806
10/09/2019 845.40p 845.58p 825.60p 834.80p 2462552
09/09/2019 853.60p 856.80p 842.60p 844.80p 3685486
06/09/2019 849.40p 853.60p 842.40p 850.80p 3847900
05/09/2019 868.80p 871.40p 846.00p 848.40p 2229999
04/09/2019 851.00p 870.40p 851.00p 864.00p 2632337
03/09/2019 873.80p 873.80p 848.00p 849.60p 3376804
02/09/2019 873.00p 878.60p 868.40p 874.80p 1957770
30/08/2019 876.60p 880.20p 866.20p 870.00p 1833928
29/08/2019 860.20p 876.60p 860.20p 872.40p 1420269
28/08/2019 872.00p 874.00p 858.60p 862.60p 1723922
27/08/2019 856.40p 864.20p 848.60p 864.20p 2855529
23/08/2019 868.80p 876.60p 857.20p 857.20p 2373263
22/08/2019 865.00p 876.40p 859.40p 861.80p 2471353
21/08/2019 851.80p 866.80p 849.80p 866.80p 1413250
20/08/2019 850.40p 860.00p 845.00p 850.20p 1905190
19/08/2019 852.40p 856.60p 847.00p 850.20p 1804014
16/08/2019 838.20p 845.60p 830.80p 845.20p 1954346
15/08/2019 840.20p 846.00p 822.60p 832.40p 1670193
14/08/2019 843.40p 847.94p 832.40p 836.60p 4696278
13/08/2019 849.20p 852.00p 838.80p 844.20p 1379875
12/08/2019 846.60p 855.00p 842.60p 846.80p 1841697
09/08/2019 843.60p 853.00p 842.60p 845.60p 1161821
08/08/2019 834.40p 845.80p 832.40p 845.40p 1527033
07/08/2019 833.00p 845.00p 828.00p 835.60p 1900423
06/08/2019 823.00p 838.80p 820.00p 831.80p 2176788
05/08/2019 844.60p 850.20p 824.60p 828.40p 2144966
02/08/2019 870.60p 870.60p 847.40p 850.80p 2488520
01/08/2019 868.40p 880.00p 865.60p 877.00p 5295444
31/07/2019 875.40p 876.00p 866.60p 874.00p 2929129
30/07/2019 894.60p 898.20p 875.60p 875.60p 3401890
29/07/2019 870.80p 900.80p 870.80p 892.00p 2962689
26/07/2019 867.00p 886.20p 864.60p 883.20p 2301601
25/07/2019 871.80p 878.80p 862.85p 872.40p 3720780
24/07/2019 836.00p 885.60p 836.00p 881.00p 3597835
23/07/2019 836.00p 840.40p 827.00p 827.00p 2207273
22/07/2019 836.40p 839.40p 831.00p 835.00p 1493800
19/07/2019 833.00p 838.40p 829.80p 836.20p 1795003
18/07/2019 830.00p 835.80p 827.60p 829.20p 1905733
17/07/2019 845.40p 845.40p 835.00p 836.60p 2666745
16/07/2019 842.80p 846.00p 837.70p 842.40p 1692160
15/07/2019 836.60p 842.80p 834.40p 840.80p 1473929
12/07/2019 836.60p 840.20p 832.60p 833.00p 1464452
11/07/2019 849.20p 849.60p 837.20p 837.60p 1534791
10/07/2019 849.00p 851.40p 839.40p 847.00p 2179133
09/07/2019 844.00p 846.40p 838.20p 845.20p 1972325
08/07/2019 834.00p 843.20p 834.00p 838.00p 1686816
05/07/2019 832.20p 840.80p 831.80p 835.00p 1625416
04/07/2019 833.40p 837.80p 831.60p 835.00p 1345716
03/07/2019 822.40p 836.60p 817.40p 831.60p 2390556
02/07/2019 833.80p 838.00p 818.80p 820.00p 2345528
01/07/2019 846.40p 846.40p 826.20p 826.80p 2612458
28/06/2019 826.20p 837.00p 823.80p 835.00p 4558457
27/06/2019 815.60p 827.80p 812.20p 827.80p 2527117
26/06/2019 815.60p 822.65p 813.80p 816.40p 1480473
25/06/2019 818.20p 822.60p 812.40p 818.00p 1345807
24/06/2019 808.40p 822.40p 807.40p 815.80p 1745632
21/06/2019 809.40p 814.80p 801.20p 809.00p 6458916
20/06/2019 805.00p 811.80p 803.20p 808.20p 1848207
19/06/2019 811.40p 812.80p 803.60p 803.60p 1987911
18/06/2019 807.20p 817.20p 803.60p 812.00p 1802892
17/06/2019 796.20p 809.80p 796.20p 808.00p 1296891
14/06/2019 802.00p 803.00p 795.80p 800.00p 1260784
13/06/2019 798.60p 808.80p 798.60p 803.40p 1282996
12/06/2019 799.80p 807.00p 794.40p 804.40p 1520028
11/06/2019 794.40p 805.40p 791.40p 799.60p 1555832
10/06/2019 798.80p 798.80p 791.20p 795.00p 975411
07/06/2019 787.80p 797.20p 787.20p 791.60p 1345702
06/06/2019 777.60p 791.00p 777.60p 785.60p 1799676
05/06/2019 771.00p 781.60p 768.35p 777.80p 1568644
04/06/2019 777.80p 777.80p 764.40p 770.00p 1666343
03/06/2019 768.00p 776.00p 753.80p 769.00p 2795758
31/05/2019 775.60p 778.20p 770.00p 776.60p 4226095

*Close Price adjusted for both dividends and splits