Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/05/2019 776.80p 783.40p 772.40p 780.80p 1229839
29/05/2019 776.80p 781.00p 764.00p 770.40p 5463174
28/05/2019 792.20p 793.00p 778.00p 780.20p 5915411
24/05/2019 770.60p 796.40p 770.60p 789.20p 2580446
23/05/2019 774.40p 774.80p 764.20p 770.00p 2011375
22/05/2019 776.40p 786.60p 768.80p 781.20p 1684263
21/05/2019 775.00p 778.80p 766.80p 769.60p 1775844
20/05/2019 777.00p 778.20p 764.00p 772.00p 1326129
17/05/2019 775.00p 779.20p 765.20p 773.80p 2041161
16/05/2019 777.00p 786.00p 772.20p 786.00p 1733273
15/05/2019 765.40p 777.80p 761.80p 777.80p 2228992
14/05/2019 758.20p 772.00p 758.20p 766.80p 2019763
13/05/2019 753.20p 761.80p 748.80p 754.40p 2400647
10/05/2019 756.00p 763.20p 747.00p 750.00p 1948233
09/05/2019 784.80p 784.80p 750.00p 750.00p 3580509
08/05/2019 767.00p 786.20p 763.20p 786.00p 3703168
07/05/2019 782.40p 786.80p 760.00p 760.00p 3293792
03/05/2019 774.20p 782.20p 770.00p 777.80p 4117224
02/05/2019 768.60p 780.20p 761.20p 770.80p 1686171
01/05/2019 785.00p 785.00p 774.40p 777.80p 414719
30/04/2019 780.00p 783.00p 777.00p 779.00p 2360518
29/04/2019 791.80p 792.60p 776.80p 776.80p 1744421
26/04/2019 785.80p 789.40p 780.20p 788.60p 2929870
25/04/2019 788.20p 793.40p 780.80p 781.20p 1573714
24/04/2019 811.40p 811.40p 798.40p 799.00p 3430243
23/04/2019 797.40p 806.20p 792.20p 806.00p 2832361
18/04/2019 796.00p 798.60p 791.80p 798.00p 1121488
17/04/2019 789.80p 798.00p 783.80p 794.80p 2116130
16/04/2019 780.60p 785.80p 776.00p 785.20p 1726254
15/04/2019 779.60p 784.20p 776.00p 782.00p 2272605
12/04/2019 781.60p 781.60p 774.00p 774.00p 2016796
11/04/2019 773.20p 784.20p 772.00p 775.40p 1694708
10/04/2019 774.80p 781.80p 768.80p 773.60p 1773878
09/04/2019 771.20p 775.20p 769.00p 773.20p 2088280
08/04/2019 770.40p 775.40p 767.40p 772.00p 1552947
05/04/2019 769.40p 775.00p 765.80p 774.20p 2657182
04/04/2019 764.60p 771.00p 756.80p 770.00p 4897244
03/04/2019 764.20p 770.60p 756.60p 764.40p 2943711
02/04/2019 747.80p 765.80p 741.60p 762.20p 1811487
01/04/2019 739.60p 754.20p 739.00p 743.00p 2044491
29/03/2019 729.80p 748.20p 729.80p 744.20p 2318583
28/03/2019 729.80p 742.40p 729.80p 733.40p 1882613
27/03/2019 733.20p 740.20p 726.60p 733.20p 1483327
26/03/2019 728.80p 734.40p 723.20p 733.60p 1758537
25/03/2019 739.20p 739.40p 721.00p 724.20p 1865680
22/03/2019 745.60p 749.20p 740.60p 741.20p 2011156
21/03/2019 738.20p 745.60p 733.80p 745.60p 2165022
20/03/2019 748.80p 753.00p 736.00p 736.00p 1737249
19/03/2019 736.00p 749.20p 725.80p 747.80p 2606605
18/03/2019 718.20p 730.80p 717.20p 721.20p 2594836
15/03/2019 735.20p 735.40p 726.20p 728.40p 4453704
14/03/2019 719.60p 734.80p 719.60p 733.00p 3675294
13/03/2019 715.00p 726.40p 713.40p 721.00p 1715411
12/03/2019 711.00p 718.00p 702.60p 716.80p 2107093
11/03/2019 727.20p 729.60p 711.20p 711.80p 1936397
08/03/2019 721.80p 726.40p 712.00p 723.60p 5110515
07/03/2019 710.00p 741.40p 710.00p 728.20p 2817366
06/03/2019 710.00p 715.00p 709.20p 711.60p 2067578
05/03/2019 715.60p 719.40p 712.20p 712.20p 2021030
04/03/2019 707.00p 717.60p 704.00p 714.40p 2411270
01/03/2019 709.40p 714.60p 702.00p 702.00p 2161599
28/02/2019 701.00p 707.20p 698.20p 705.20p 3932631
27/02/2019 714.20p 715.80p 697.20p 700.00p 2275338
26/02/2019 718.20p 720.00p 709.80p 716.00p 1548731
25/02/2019 722.80p 726.40p 717.00p 722.00p 1704635
22/02/2019 725.20p 729.40p 721.40p 723.80p 6854301
21/02/2019 713.40p 726.80p 711.80p 721.40p 2469704
20/02/2019 705.20p 717.20p 705.20p 715.00p 1923728
19/02/2019 704.40p 707.20p 696.40p 707.20p 1991172
18/02/2019 703.00p 709.20p 700.40p 705.20p 1429795
15/02/2019 714.40p 716.17p 703.80p 704.60p 2598839
14/02/2019 704.60p 714.00p 701.80p 710.60p 2350218
13/02/2019 696.40p 702.40p 689.40p 701.00p 5358982
12/02/2019 697.80p 702.80p 693.60p 696.60p 1957580
11/02/2019 684.20p 694.40p 679.00p 694.40p 2130105
08/02/2019 683.20p 683.20p 677.40p 680.00p 1836399
07/02/2019 685.40p 692.80p 681.40p 681.40p 1405241
06/02/2019 699.60p 701.80p 685.80p 692.80p 1456799
05/02/2019 691.80p 702.20p 688.00p 699.40p 2090709
04/02/2019 682.60p 693.40p 682.40p 689.60p 1890126
01/02/2019 673.80p 683.20p 673.80p 682.80p 2390760
31/01/2019 688.80p 694.80p 672.40p 676.40p 3356382
30/01/2019 683.40p 696.20p 683.40p 690.40p 2507610
29/01/2019 676.00p 687.40p 673.20p 685.40p 3797180
28/01/2019 677.80p 680.00p 669.20p 675.60p 5443836
25/01/2019 670.60p 682.20p 660.60p 675.20p 2051916
24/01/2019 679.40p 687.20p 672.40p 677.20p 5301237
23/01/2019 685.00p 687.00p 680.00p 680.00p 8877260
22/01/2019 676.20p 690.51p 674.09p 684.40p 4461724
21/01/2019 660.20p 676.80p 660.20p 676.40p 1909448
18/01/2019 657.00p 679.00p 657.00p 676.20p 3207363
17/01/2019 648.20p 655.20p 648.20p 653.60p 2553532
16/01/2019 647.00p 655.00p 642.00p 654.40p 3172323
15/01/2019 646.60p 656.40p 643.00p 646.60p 3164469
14/01/2019 655.80p 657.60p 637.40p 644.40p 4438245
11/01/2019 651.40p 661.00p 650.20p 656.80p 4061906
10/01/2019 651.00p 653.20p 644.60p 648.20p 2570700
09/01/2019 645.80p 660.20p 642.20p 651.80p 4356328
08/01/2019 620.00p 647.80p 619.56p 640.20p 3111412
07/01/2019 621.00p 624.40p 610.00p 619.00p 2120312
04/01/2019 608.00p 619.60p 605.80p 616.60p 3732867
03/01/2019 612.80p 621.60p 602.80p 605.80p 1927628
02/01/2019 627.00p 627.00p 611.80p 614.20p 2046172
31/12/2018 626.40p 631.60p 620.20p 630.20p 757292
28/12/2018 615.20p 629.60p 615.20p 627.20p 1963191
27/12/2018 631.60p 635.40p 606.80p 613.40p 2643463
24/12/2018 619.40p 627.80p 616.80p 627.40p 779205
21/12/2018 632.60p 635.80p 613.60p 617.00p 5930432
20/12/2018 621.60p 633.00p 620.60p 625.80p 2705078
19/12/2018 632.40p 636.34p 628.40p 629.80p 2306800
18/12/2018 638.40p 638.74p 629.00p 631.00p 2135784
17/12/2018 650.40p 650.40p 637.40p 637.40p 3119323
14/12/2018 651.80p 655.40p 645.80p 649.80p 2471163
13/12/2018 659.60p 664.80p 652.00p 655.40p 2233967
12/12/2018 656.60p 665.20p 654.60p 661.40p 2403494
11/12/2018 656.20p 660.20p 649.20p 655.60p 2217633
10/12/2018 661.20p 666.40p 646.80p 648.60p 3353921
07/12/2018 664.60p 674.20p 651.80p 651.80p 3436968
06/12/2018 675.20p 680.40p 659.60p 662.80p 2904863
05/12/2018 686.00p 687.80p 676.40p 676.40p 2204413
04/12/2018 712.80p 715.00p 693.80p 694.00p 2403421
03/12/2018 694.80p 717.40p 694.80p 713.40p 2401320
30/11/2018 711.40p 718.60p 687.20p 691.20p 5388095
29/11/2018 718.60p 726.60p 708.00p 709.60p 2150957
28/11/2018 717.60p 721.60p 713.60p 719.00p 1852522
27/11/2018 726.00p 729.00p 714.20p 719.00p 2510059
26/11/2018 720.00p 730.40p 717.40p 725.40p 1569317
23/11/2018 711.20p 715.20p 705.20p 712.80p 1486446
22/11/2018 723.80p 725.80p 711.40p 711.40p 1848735
21/11/2018 704.60p 722.80p 701.20p 722.80p 4572134
20/11/2018 729.00p 729.60p 702.20p 704.20p 3088204
19/11/2018 736.20p 744.80p 731.00p 732.20p 2482092
16/11/2018 738.80p 751.80p 735.40p 736.60p 2331167
15/11/2018 732.80p 743.80p 729.60p 739.40p 2940137
14/11/2018 725.20p 738.60p 721.60p 732.40p 2536239
13/11/2018 735.00p 740.00p 721.80p 724.40p 2945517
12/11/2018 710.40p 734.80p 710.00p 732.80p 3639909
09/11/2018 696.20p 718.00p 696.00p 710.60p 4135877
08/11/2018 693.60p 700.20p 690.20p 692.20p 2534568
07/11/2018 698.60p 702.60p 691.80p 694.80p 2511838
06/11/2018 707.40p 714.40p 694.40p 696.60p 2724688
05/11/2018 720.60p 724.00p 703.60p 704.20p 2390026
02/11/2018 706.80p 727.20p 706.80p 725.00p 3416348
01/11/2018 709.80p 713.00p 696.20p 701.60p 3103671
31/10/2018 722.00p 731.80p 713.60p 713.60p 5712008
30/10/2018 705.80p 719.80p 704.80p 717.20p 1847318
29/10/2018 709.60p 724.60p 705.80p 705.80p 4718491
26/10/2018 712.40p 715.80p 700.60p 708.80p 2759817
25/10/2018 721.20p 726.20p 706.00p 715.20p 2305396
24/10/2018 717.60p 730.60p 714.60p 723.40p 1656388
23/10/2018 728.80p 738.60p 711.00p 711.40p 2797032
22/10/2018 731.80p 738.60p 727.40p 732.00p 1573431
19/10/2018 728.20p 737.20p 723.00p 731.80p 1772889
18/10/2018 719.60p 735.20p 714.80p 728.60p 1800553
17/10/2018 725.20p 738.80p 717.20p 718.40p 2792233
16/10/2018 709.40p 723.20p 709.20p 721.20p 2686754
15/10/2018 708.60p 714.40p 705.40p 709.20p 2129863
12/10/2018 718.20p 727.40p 709.00p 710.60p 2695751
11/10/2018 716.20p 727.40p 708.80p 716.60p 2766866
10/10/2018 732.60p 737.40p 718.80p 721.00p 4530041
09/10/2018 741.20p 741.60p 726.00p 731.00p 1794399
08/10/2018 760.40p 760.40p 738.40p 738.40p 2065547
05/10/2018 744.00p 757.60p 738.40p 748.40p 2834072
04/10/2018 750.80p 754.80p 739.20p 739.20p 3456038
03/10/2018 739.80p 751.00p 731.60p 750.80p 2521731
02/10/2018 747.80p 754.40p 736.40p 736.40p 2365527
01/10/2018 759.00p 766.60p 752.80p 756.40p 2615011
28/09/2018 767.00p 770.40p 756.00p 762.20p 4138293
27/09/2018 745.80p 763.60p 745.80p 761.80p 3014885
26/09/2018 750.40p 750.40p 739.60p 748.40p 1616179
25/09/2018 745.00p 749.40p 736.60p 749.40p 3111867
24/09/2018 736.00p 746.80p 730.40p 746.80p 2895643
21/09/2018 728.40p 735.40p 724.80p 735.40p 6833169
20/09/2018 727.80p 730.60p 719.60p 729.00p 3268377
19/09/2018 730.00p 732.20p 726.80p 727.00p 2263378
18/09/2018 732.20p 736.00p 726.20p 730.40p 2525362
17/09/2018 733.00p 734.00p 725.40p 733.00p 3359205
14/09/2018 748.40p 751.20p 731.80p 734.60p 3100651
13/09/2018 750.60p 753.00p 745.80p 750.60p 1653212
12/09/2018 748.20p 759.40p 748.20p 753.20p 2066717
11/09/2018 753.60p 756.40p 747.80p 749.60p 2409835
10/09/2018 754.20p 757.80p 748.60p 755.00p 1566913
07/09/2018 751.60p 753.60p 746.80p 752.80p 3044457
06/09/2018 762.40p 762.40p 752.20p 753.40p 2932307
05/09/2018 763.20p 769.20p 759.20p 764.20p 3171253
04/09/2018 776.80p 779.59p 765.00p 768.40p 1586552
03/09/2018 767.80p 775.00p 763.00p 772.80p 1127487
31/08/2018 769.00p 771.00p 762.20p 762.40p 3754394
30/08/2018 780.40p 780.40p 764.20p 767.00p 1859694
29/08/2018 784.60p 792.40p 779.00p 781.00p 2811592
28/08/2018 768.40p 785.00p 767.80p 781.00p 3374863
24/08/2018 766.80p 768.40p 761.80p 765.00p 3113956
23/08/2018 770.60p 775.20p 767.80p 769.20p 2383532
22/08/2018 765.80p 770.40p 762.00p 767.40p 2748291
21/08/2018 777.00p 779.40p 767.00p 768.00p 2017221
20/08/2018 777.00p 785.20p 777.00p 779.20p 1792152
17/08/2018 772.00p 778.60p 768.80p 778.60p 2022945
16/08/2018 779.80p 780.00p 769.20p 774.00p 3999708
15/08/2018 799.40p 799.40p 783.40p 785.00p 2732808
14/08/2018 797.80p 802.60p 794.00p 796.00p 6750577

*Close Price adjusted for both dividends and splits