Independent News & Media (INM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Independent News & Media

Date Open High Low Close* Volume
01/06/2010 0.71p 0.73p 0.70p 0.71p 213275
28/05/2010 0.80p 0.80p 0.71p 0.73p 343495
27/05/2010 0.68p 0.73p 0.68p 0.71p 314742
26/05/2010 0.71p 0.71p 0.65p 0.66p 411368
25/05/2010 0.68p 0.68p 0.65p 0.68p 256598
24/05/2010 0.71p 0.73p 0.69p 0.73p 218876
21/05/2010 0.68p 0.71p 0.68p 0.71p 301300
20/05/2010 0.76p 0.77p 0.66p 0.69p 681769
19/05/2010 0.76p 0.76p 0.71p 0.74p 178851
18/05/2010 0.77p 0.78p 0.77p 0.77p 28667
17/05/2010 0.76p 0.79p 0.76p 0.77p 329080
14/05/2010 0.82p 0.82p 0.77p 0.79p 64098
13/05/2010 0.85p 0.85p 0.82p 0.82p 73197
12/05/2010 0.79p 0.82p 0.79p 0.82p 106455
11/05/2010 0.79p 0.79p 0.77p 0.77p 128232
10/05/2010 0.77p 0.80p 0.74p 0.80p 493402
07/05/2010 0.79p 0.80p 0.69p 0.71p 500413
06/05/2010 0.80p 0.82p 0.79p 0.79p 325411
05/05/2010 0.80p 0.83p 0.74p 0.82p 222240
04/05/2010 0.86p 0.89p 0.77p 0.79p 280233
30/04/2010 0.90p 0.90p 0.86p 0.86p 288834
29/04/2010 0.86p 0.86p 0.85p 0.86p 205098
28/04/2010 0.90p 0.90p 0.83p 0.83p 255998
27/04/2010 0.90p 0.91p 0.89p 0.90p 283690
26/04/2010 0.85p 0.90p 0.85p 0.90p 410719
23/04/2010 0.86p 0.86p 0.83p 0.85p 271280
22/04/2010 0.86p 0.87p 0.83p 0.83p 375376
21/04/2010 0.86p 0.87p 0.83p 0.85p 217818
20/04/2010 0.85p 0.86p 0.80p 0.85p 3091132
19/04/2010 0.86p 0.86p 0.86p 0.86p 761949
16/04/2010 0.80p 0.90p 0.79p 0.86p 4475502
15/04/2010 0.82p 0.86p 0.82p 0.83p 1248932
14/04/2010 0.80p 0.85p 0.77p 0.83p 7261994
13/04/2010 0.76p 0.80p 0.76p 0.79p 5665309
12/04/2010 0.73p 0.77p 0.73p 0.77p 1422691
09/04/2010 0.73p 0.74p 0.71p 0.73p 85498
08/04/2010 0.69p 0.72p 0.69p 0.71p 108488
07/04/2010 0.71p 0.71p 0.69p 0.71p 266352
06/04/2010 0.71p 0.73p 0.71p 0.73p 27086
01/04/2010 0.71p 0.73p 0.69p 0.73p 255969
31/03/2010 0.71p 0.73p 0.68p 0.71p 201758
30/03/2010 0.71p 0.73p 0.71p 0.73p 107314
29/03/2010 0.71p 0.74p 0.69p 0.73p 322729
26/03/2010 0.74p 0.74p 0.68p 0.71p 800700
25/03/2010 0.65p 0.74p 0.65p 0.73p 884652
24/03/2010 0.59p 0.65p 0.56p 0.65p 330090
23/03/2010 0.53p 0.56p 0.53p 0.56p 324084
22/03/2010 0.56p 0.56p 0.54p 0.54p 483394
19/03/2010 0.54p 0.57p 0.54p 0.55p 124903
18/03/2010 0.54p 0.56p 0.54p 0.55p 492379
17/03/2010 0.55p 0.55p 0.55p 0.55p 0
16/03/2010 0.56p 0.56p 0.53p 0.55p 486
15/03/2010 0.57p 0.57p 0.56p 0.56p 78349
12/03/2010 0.56p 0.57p 0.55p 0.55p 103490
11/03/2010 0.54p 0.55p 0.54p 0.55p 21766
10/03/2010 0.54p 0.59p 0.54p 0.55p 21553
09/03/2010 0.56p 0.56p 0.56p 0.56p 23646
08/03/2010 0.59p 0.59p 0.55p 0.55p 104528
05/03/2010 0.56p 0.57p 0.55p 0.55p 359328
04/03/2010 0.54p 0.56p 0.54p 0.55p 65480
03/03/2010 0.54p 0.56p 0.53p 0.55p 13767
02/03/2010 0.56p 0.56p 0.54p 0.54p 247232
01/03/2010 0.56p 0.56p 0.52p 0.55p 180414
26/02/2010 0.53p 0.54p 0.51p 0.54p 1212597
25/02/2010 0.56p 0.56p 0.49p 0.52p 442434
24/02/2010 0.53p 0.56p 0.53p 0.55p 56691
23/02/2010 0.59p 0.59p 0.57p 0.57p 44894
22/02/2010 0.59p 0.61p 0.59p 0.60p 264221
19/02/2010 0.61p 0.61p 0.61p 0.61p 24293
18/02/2010 0.62p 0.62p 0.61p 0.62p 194736
17/02/2010 0.62p 0.62p 0.61p 0.61p 152400
16/02/2010 0.59p 0.62p 0.59p 0.62p 28890
15/02/2010 0.58p 0.59p 0.57p 0.57p 335
12/02/2010 0.59p 0.62p 0.57p 0.58p 186485
11/02/2010 0.59p 0.62p 0.59p 0.59p 116243
10/02/2010 0.60p 0.62p 0.59p 0.61p 50617
09/02/2010 0.62p 0.62p 0.60p 0.61p 10163
08/02/2010 0.63p 0.65p 0.60p 0.61p 32161
05/02/2010 0.62p 0.65p 0.61p 0.63p 33067
04/02/2010 0.66p 0.66p 0.62p 0.63p 46955
03/02/2010 0.62p 0.65p 0.62p 0.63p 41788
02/02/2010 0.65p 0.65p 0.63p 0.65p 138983
01/02/2010 0.61p 0.63p 0.61p 0.63p 22732
29/01/2010 0.65p 0.65p 0.62p 0.63p 57658
28/01/2010 0.65p 0.66p 0.65p 0.65p 3611
27/01/2010 0.66p 0.68p 0.63p 0.65p 43949
26/01/2010 0.62p 0.65p 0.62p 0.65p 29000
25/01/2010 0.68p 0.68p 0.65p 0.65p 411574
22/01/2010 0.65p 0.68p 0.65p 0.65p 18183
21/01/2010 0.66p 0.66p 0.63p 0.63p 107846
20/01/2010 0.68p 0.68p 0.63p 0.65p 92704
19/01/2010 0.66p 0.68p 0.62p 0.68p 130531
18/01/2010 0.68p 0.68p 0.66p 0.68p 13387
15/01/2010 0.71p 0.71p 0.68p 0.68p 228082
14/01/2010 0.71p 0.71p 0.68p 0.68p 225459
13/01/2010 0.68p 0.71p 0.65p 0.69p 400612
12/01/2010 0.71p 0.71p 0.69p 0.69p 21162
11/01/2010 0.71p 0.74p 0.68p 0.74p 105345
08/01/2010 0.71p 0.75p 0.71p 0.74p 210291
07/01/2010 0.79p 0.79p 0.69p 0.74p 45979
06/01/2010 0.76p 0.76p 0.74p 0.76p 46016
05/01/2010 0.77p 0.80p 0.74p 0.76p 59649
04/01/2010 0.80p 0.80p 0.77p 0.79p 138325
31/12/2009 0.79p 0.80p 0.77p 0.80p 91583
30/12/2009 0.73p 0.79p 0.73p 0.76p 38099
29/12/2009 0.79p 0.79p 0.76p 0.79p 74051
24/12/2009 0.77p 0.77p 0.71p 0.77p 127
23/12/2009 0.79p 0.79p 0.74p 0.77p 50818
22/12/2009 0.82p 0.82p 0.77p 0.80p 142733
21/12/2009 0.82p 0.82p 0.74p 0.80p 494384
18/12/2009 0.71p 0.83p 0.66p 0.82p 266374
17/12/2009 0.68p 0.68p 0.66p 0.68p 39272
16/12/2009 0.69p 0.71p 0.65p 0.69p 239185
15/12/2009 0.63p 0.68p 0.63p 0.66p 1381407
14/12/2009 0.62p 0.62p 0.59p 0.60p 144586
11/12/2009 0.62p 0.65p 0.59p 0.61p 686176
10/12/2009 0.56p 0.60p 0.56p 0.59p 1208074
09/12/2009 0.62p 0.62p 0.56p 0.56p 429614
08/12/2009 0.63p 0.63p 0.60p 0.61p 593083
07/12/2009 0.58p 0.66p 0.58p 0.62p 5513952
04/12/2009 0.56p 0.62p 0.56p 0.61p 164471
03/12/2009 0.62p 0.62p 0.51p 0.58p 259963
02/12/2009 0.68p 0.68p 0.61p 0.63p 352582
01/12/2009 0.74p 0.74p 0.62p 0.68p 635318
30/11/2009 0.60p 0.64p 0.57p 0.60p 307229
27/11/2009 0.58p 0.62p 0.55p 0.58p 38645
26/11/2009 0.62p 0.62p 0.50p 0.56p 430953
25/11/2009 0.64p 0.66p 0.62p 0.62p 91871
24/11/2009 0.66p 0.66p 0.62p 0.64p 55150
23/11/2009 0.66p 0.70p 0.63p 0.65p 89730
20/11/2009 0.67p 0.70p 0.66p 0.68p 26510
19/11/2009 0.68p 0.68p 0.66p 0.67p 18157
18/11/2009 0.72p 0.72p 0.69p 0.72p 13213
17/11/2009 0.74p 0.78p 0.71p 0.72p 32995
16/11/2009 0.70p 0.76p 0.70p 0.73p 14831
13/11/2009 0.74p 0.76p 0.70p 0.73p 17489
12/11/2009 0.78p 0.78p 0.71p 0.74p 107628
11/11/2009 0.68p 0.78p 0.66p 0.77p 76136
10/11/2009 0.66p 0.69p 0.62p 0.65p 121864
09/11/2009 0.70p 0.77p 0.66p 0.66p 90981
06/11/2009 0.71p 0.74p 0.66p 0.68p 72346
05/11/2009 0.74p 0.74p 0.72p 0.73p 11801
04/11/2009 0.76p 0.82p 0.72p 0.73p 46789
03/11/2009 0.78p 0.78p 0.77p 0.78p 15567
02/11/2009 0.79p 0.82p 0.78p 0.82p 10377
30/10/2009 0.85p 0.85p 0.78p 0.80p 71805
29/10/2009 0.78p 0.81p 0.78p 0.81p 33094
28/10/2009 0.81p 0.82p 0.79p 0.82p 153372
27/10/2009 0.81p 0.81p 0.78p 0.80p 24590
26/10/2009 0.83p 0.83p 0.78p 0.80p 5159
23/10/2009 0.81p 0.81p 0.79p 0.79p 8243
22/10/2009 0.81p 0.81p 0.79p 0.79p 35616
21/10/2009 0.81p 0.81p 0.78p 0.79p 93202
20/10/2009 0.93p 0.93p 0.82p 0.82p 27644
19/10/2009 0.92p 0.94p 0.91p 0.94p 23851
16/10/2009 0.96p 0.96p 0.91p 0.93p 38923
15/10/2009 0.90p 0.97p 0.90p 0.97p 217463
14/10/2009 0.83p 0.90p 0.83p 0.89p 171411
13/10/2009 0.81p 0.82p 0.81p 0.82p 120774
12/10/2009 0.81p 0.82p 0.78p 0.82p 184191
09/10/2009 0.85p 0.89p 0.78p 0.81p 99772
08/10/2009 0.85p 0.91p 0.85p 0.89p 101271
07/10/2009 0.81p 0.91p 0.78p 0.90p 131977
06/10/2009 0.76p 0.78p 0.74p 0.78p 654954
05/10/2009 0.78p 0.78p 0.76p 0.77p 72013
02/10/2009 0.78p 0.78p 0.74p 0.76p 212777
01/10/2009 0.78p 0.78p 0.76p 0.76p 254643
30/09/2009 0.89p 0.94p 0.74p 0.76p 442758
29/09/2009 0.98p 0.99p 0.88p 0.89p 786308
28/09/2009 1.06p 1.08p 1.04p 1.05p 14713
25/09/2009 1.09p 1.09p 1.02p 1.08p 165458
24/09/2009 1.16p 1.19p 1.06p 1.06p 68996
23/09/2009 1.26p 1.26p 1.12p 1.13p 262388
22/09/2009 1.08p 1.16p 1.05p 1.12p 628576
21/09/2009 1.24p 1.27p 1.00p 1.05p 196939
18/09/2009 1.30p 1.32p 1.22p 1.26p 16046
17/09/2009 1.24p 1.32p 1.24p 1.31p 212367
16/09/2009 1.24p 1.28p 1.14p 1.14p 111680
15/09/2009 1.12p 1.34p 1.12p 1.26p 256957
14/09/2009 1.06p 1.15p 1.06p 1.09p 307310
11/09/2009 0.97p 1.11p 0.97p 1.11p 276146
10/09/2009 1.01p 1.05p 0.97p 1.03p 342837
09/09/2009 0.95p 1.05p 0.95p 0.96p 18955
08/09/2009 0.97p 1.01p 0.97p 0.97p 20487
07/09/2009 0.97p 0.97p 0.95p 0.95p 12184
04/09/2009 0.99p 1.01p 0.93p 0.95p 37832
03/09/2009 0.97p 1.01p 0.97p 0.98p 4901
02/09/2009 0.97p 1.01p 0.86p 0.95p 68265
01/09/2009 1.04p 1.09p 1.01p 1.02p 41687
28/08/2009 1.21p 1.21p 1.07p 1.07p 71174
27/08/2009 1.09p 1.14p 1.09p 1.10p 109146
26/08/2009 1.03p 1.09p 1.03p 1.06p 34331
25/08/2009 1.03p 1.03p 0.98p 1.02p 10097
24/08/2009 1.05p 1.05p 0.98p 1.01p 20945
21/08/2009 0.99p 0.99p 0.98p 0.98p 1290
20/08/2009 1.05p 1.05p 1.01p 1.01p 21925
19/08/2009 1.09p 1.09p 1.03p 1.03p 67792
18/08/2009 1.03p 1.07p 1.03p 1.07p 12086
17/08/2009 1.01p 1.05p 1.01p 1.05p 13934
14/08/2009 0.94p 1.01p 0.94p 0.99p 68540

*Close Price adjusted for both dividends and splits