Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
13/08/2009 0.97p 0.97p 0.93p 0.93p 7839
12/08/2009 0.93p 0.97p 0.93p 0.93p 40839
11/08/2009 0.93p 0.94p 0.93p 0.94p 27385
10/08/2009 0.91p 0.92p 0.89p 0.92p 14276
07/08/2009 0.97p 0.97p 0.92p 0.92p 4470
06/08/2009 0.96p 0.97p 0.93p 0.94p 51560
05/08/2009 0.94p 0.97p 0.94p 0.96p 20413
04/08/2009 0.97p 0.98p 0.95p 0.95p 76941
03/08/2009 0.93p 0.97p 0.93p 0.95p 24859
31/07/2009 0.89p 0.93p 0.89p 0.90p 61104
30/07/2009 0.84p 0.85p 0.84p 0.85p 5159
29/07/2009 0.85p 0.86p 0.83p 0.84p 66788
28/07/2009 0.85p 0.85p 0.85p 0.85p 2453
27/07/2009 0.86p 0.86p 0.78p 0.81p 66828
24/07/2009 0.89p 0.97p 0.79p 0.81p 209494
23/07/2009 0.95p 0.97p 0.88p 0.94p 20420
22/07/2009 0.87p 0.93p 0.87p 0.93p 7996
21/07/2009 0.90p 0.92p 0.88p 0.89p 17981
20/07/2009 0.96p 0.96p 0.79p 0.94p 131658
17/07/2009 1.01p 1.01p 0.98p 1.01p 18559
16/07/2009 0.93p 1.02p 0.93p 1.02p 95367
15/07/2009 0.94p 0.98p 0.89p 0.94p 18487
14/07/2009 0.93p 0.99p 0.91p 0.92p 92999
13/07/2009 0.76p 0.93p 0.76p 0.93p 56488
10/07/2009 0.77p 0.77p 0.74p 0.77p 15070
09/07/2009 0.78p 0.80p 0.72p 0.78p 53977
08/07/2009 0.78p 0.78p 0.62p 0.75p 141899
07/07/2009 0.87p 0.87p 0.78p 0.79p 115414
06/07/2009 0.94p 0.94p 0.87p 0.87p 34433
03/07/2009 0.97p 1.04p 0.97p 1.04p 98537
02/07/2009 0.92p 0.95p 0.92p 0.93p 41186
01/07/2009 0.95p 0.95p 0.90p 0.91p 20590
30/06/2009 0.93p 0.97p 0.92p 0.94p 27792
29/06/2009 0.93p 0.93p 0.88p 0.90p 8203
26/06/2009 0.93p 0.97p 0.90p 0.97p 234000
25/06/2009 0.93p 0.97p 0.89p 0.89p 82146
24/06/2009 0.95p 1.00p 0.95p 1.00p 39919
23/06/2009 0.89p 1.01p 0.87p 0.97p 66618
22/06/2009 0.84p 1.05p 0.84p 1.01p 196603
19/06/2009 1.32p 1.32p 1.10p 1.24p 125935
18/06/2009 1.28p 1.33p 1.24p 1.29p 135354
17/06/2009 1.34p 1.40p 1.28p 1.34p 171356
16/06/2009 1.27p 1.37p 1.24p 1.32p 213683
15/06/2009 1.16p 1.38p 1.16p 1.26p 201123
12/06/2009 0.97p 1.12p 0.91p 1.12p 339831
11/06/2009 0.97p 0.97p 0.93p 0.94p 25851
10/06/2009 0.97p 0.97p 0.92p 0.95p 63420
09/06/2009 1.01p 1.01p 1.00p 1.00p 9685
08/06/2009 1.05p 1.05p 1.02p 1.02p 25988
05/06/2009 1.05p 1.06p 1.05p 1.06p 17540
04/06/2009 1.05p 1.09p 1.05p 1.08p 23627
03/06/2009 1.08p 1.09p 0.99p 1.05p 81955
02/06/2009 1.12p 1.12p 1.01p 1.01p 78383
01/06/2009 1.10p 1.17p 1.09p 1.12p 82462
29/05/2009 1.12p 1.18p 1.10p 1.10p 54866
28/05/2009 1.12p 1.14p 1.09p 1.11p 107320
27/05/2009 1.10p 1.13p 1.09p 1.13p 67185
26/05/2009 1.12p 1.12p 1.08p 1.08p 36093
22/05/2009 1.09p 1.09p 1.06p 1.08p 83543
21/05/2009 1.06p 1.09p 1.05p 1.05p 33436
20/05/2009 1.09p 1.09p 1.07p 1.08p 8021
19/05/2009 1.09p 1.09p 1.06p 1.08p 105284
18/05/2009 1.24p 1.36p 1.07p 1.10p 248139
15/05/2009 1.10p 1.20p 1.04p 1.20p 111618
14/05/2009 1.09p 1.10p 1.06p 1.09p 26955
13/05/2009 1.28p 1.28p 1.06p 1.08p 107244
12/05/2009 1.36p 1.36p 1.12p 1.28p 195647
11/05/2009 1.24p 1.36p 1.24p 1.34p 231467
08/05/2009 1.10p 1.24p 1.10p 1.20p 275073
07/05/2009 1.02p 1.10p 1.01p 1.02p 354291
06/05/2009 1.08p 1.08p 1.00p 1.04p 273153
05/05/2009 1.06p 1.12p 1.02p 1.02p 131181
01/05/2009 0.97p 1.06p 0.97p 1.06p 377198
30/04/2009 0.79p 1.01p 0.79p 0.98p 279778
29/04/2009 0.93p 1.00p 0.93p 0.95p 53079
28/04/2009 1.03p 1.03p 0.97p 1.01p 206815
27/04/2009 1.01p 1.06p 0.85p 1.00p 264420
24/04/2009 0.93p 1.05p 0.93p 1.03p 327253
23/04/2009 0.89p 0.98p 0.85p 0.89p 302078
22/04/2009 0.81p 0.88p 0.79p 0.88p 70397
21/04/2009 0.85p 0.89p 0.76p 0.79p 222893
20/04/2009 0.78p 0.90p 0.78p 0.90p 317490
17/04/2009 0.75p 0.76p 0.71p 0.71p 46849
16/04/2009 0.76p 0.76p 0.74p 0.75p 85174
15/04/2009 0.74p 0.74p 0.69p 0.72p 107460
14/04/2009 0.68p 0.73p 0.67p 0.70p 107656
09/04/2009 0.62p 0.66p 0.62p 0.66p 263742
08/04/2009 0.62p 0.62p 0.59p 0.62p 106826
07/04/2009 0.64p 0.64p 0.61p 0.62p 40804
06/04/2009 0.65p 0.66p 0.64p 0.64p 104935
03/04/2009 0.64p 0.66p 0.63p 0.64p 541422
02/04/2009 0.61p 0.66p 0.61p 0.65p 1004783
01/04/2009 0.53p 0.63p 0.53p 0.60p 253591
31/03/2009 0.58p 0.58p 0.50p 0.50p 31037
30/03/2009 0.58p 0.58p 0.54p 0.56p 12951
27/03/2009 0.63p 0.63p 0.59p 0.59p 8254
26/03/2009 0.60p 0.62p 0.60p 0.61p 34283
25/03/2009 0.64p 0.65p 0.63p 0.63p 11454
24/03/2009 0.70p 0.70p 0.61p 0.61p 178215
23/03/2009 0.70p 0.70p 0.64p 0.65p 175547
20/03/2009 0.74p 0.76p 0.70p 0.71p 339709
19/03/2009 0.74p 0.77p 0.74p 0.77p 46279
18/03/2009 0.81p 0.81p 0.74p 0.74p 313221
17/03/2009 0.78p 0.81p 0.78p 0.78p 30493
16/03/2009 0.67p 0.80p 0.66p 0.77p 276351
13/03/2009 0.54p 0.78p 0.52p 0.65p 857242
12/03/2009 0.39p 0.42p 0.35p 0.41p 257276
11/03/2009 0.47p 0.47p 0.35p 0.39p 94138
10/03/2009 0.49p 0.50p 0.44p 0.44p 50063
09/03/2009 0.48p 0.53p 0.48p 0.53p 4191
06/03/2009 0.54p 0.54p 0.50p 0.50p 30753
05/03/2009 0.48p 0.54p 0.48p 0.54p 84681
04/03/2009 0.50p 0.55p 0.49p 0.49p 62618
03/03/2009 0.49p 0.53p 0.49p 0.49p 15748
02/03/2009 0.58p 0.58p 0.50p 0.51p 16766
27/02/2009 0.56p 0.60p 0.50p 0.55p 45475
26/02/2009 0.60p 0.60p 0.56p 0.60p 30629
25/02/2009 0.60p 0.60p 0.58p 0.59p 37122
24/02/2009 0.58p 0.61p 0.57p 0.59p 72159
23/02/2009 0.67p 0.68p 0.59p 0.60p 45482
20/02/2009 0.67p 0.68p 0.64p 0.64p 39327
19/02/2009 0.65p 0.73p 0.64p 0.70p 64090
18/02/2009 0.70p 0.70p 0.64p 0.64p 166544
17/02/2009 0.74p 0.74p 0.69p 0.70p 15466
16/02/2009 0.78p 0.79p 0.75p 0.78p 69810
13/02/2009 0.85p 0.85p 0.75p 0.75p 24869
12/02/2009 0.93p 0.93p 0.79p 0.79p 34622
11/02/2009 1.00p 1.01p 0.92p 0.93p 42896
10/02/2009 1.05p 1.08p 1.01p 1.01p 46731
09/02/2009 0.88p 0.96p 0.88p 0.95p 62047
06/02/2009 0.89p 0.91p 0.87p 0.87p 15306
05/02/2009 0.85p 0.90p 0.85p 0.89p 28122
04/02/2009 1.03p 1.03p 0.88p 0.90p 50234
03/02/2009 1.05p 1.05p 0.99p 0.99p 11391
02/02/2009 1.05p 1.06p 1.03p 1.03p 8641
30/01/2009 1.10p 1.10p 1.01p 1.03p 37898
29/01/2009 1.28p 1.32p 1.10p 1.10p 67272
28/01/2009 1.17p 1.32p 1.16p 1.28p 552545
27/01/2009 1.02p 1.25p 0.99p 1.19p 640146
26/01/2009 0.75p 1.01p 0.75p 1.00p 507939
23/01/2009 0.66p 0.78p 0.62p 0.74p 199667
22/01/2009 0.83p 0.83p 0.68p 0.70p 185605
21/01/2009 0.97p 0.97p 0.78p 0.78p 123134
20/01/2009 1.09p 1.09p 0.90p 0.90p 216561
19/01/2009 1.26p 1.27p 0.90p 0.98p 222482
16/01/2009 1.46p 1.46p 1.06p 1.24p 84927
15/01/2009 1.43p 1.50p 1.43p 1.44p 113527
14/01/2009 1.54p 1.54p 1.37p 1.45p 171312
13/01/2009 1.68p 1.68p 1.53p 1.53p 120783
12/01/2009 1.85p 1.85p 1.68p 1.71p 128988
09/01/2009 1.78p 1.98p 1.78p 1.86p 812982
08/01/2009 1.78p 1.82p 1.74p 1.78p 28454
07/01/2009 1.73p 1.81p 1.73p 1.81p 16907
06/01/2009 1.67p 1.73p 1.65p 1.71p 82393
05/01/2009 1.65p 1.68p 1.65p 1.65p 1768
02/01/2009 1.60p 1.65p 1.60p 1.65p 18067
31/12/2008 1.52p 1.63p 1.52p 1.60p 23249
30/12/2008 1.58p 1.58p 1.55p 1.57p 13559
29/12/2008 1.57p 1.59p 1.55p 1.55p 10875
24/12/2008 1.67p 1.69p 1.67p 1.69p 1828
23/12/2008 1.66p 1.66p 1.58p 1.58p 4765
22/12/2008 1.74p 1.74p 1.61p 1.61p 13555
19/12/2008 1.73p 1.73p 1.67p 1.71p 24685
18/12/2008 1.77p 1.78p 1.73p 1.78p 15423
17/12/2008 1.71p 1.74p 1.70p 1.73p 40553
16/12/2008 1.73p 1.73p 1.73p 1.73p 8236
15/12/2008 1.74p 1.74p 1.68p 1.72p 63721
12/12/2008 1.84p 1.84p 1.74p 1.74p 201415
11/12/2008 1.94p 1.94p 1.86p 1.87p 64357
10/12/2008 1.96p 1.98p 1.90p 1.98p 115323
09/12/2008 1.86p 2.05p 1.83p 2.05p 205670
08/12/2008 1.87p 1.87p 1.78p 1.86p 30224
05/12/2008 1.58p 1.78p 1.58p 1.78p 45005
04/12/2008 1.56p 1.62p 1.55p 1.62p 87899
03/12/2008 1.69p 1.69p 1.47p 1.57p 362589
02/12/2008 1.68p 1.73p 1.55p 1.73p 359791
01/12/2008 1.81p 1.82p 1.69p 1.72p 50568
28/11/2008 1.73p 1.76p 1.71p 1.76p 55633
27/11/2008 1.78p 1.81p 1.73p 1.74p 122127
26/11/2008 1.90p 1.90p 1.74p 1.78p 20515
25/11/2008 1.94p 1.94p 1.89p 1.89p 9038
24/11/2008 1.87p 1.90p 1.87p 1.90p 43487
21/11/2008 1.82p 1.91p 1.82p 1.90p 21942
20/11/2008 1.94p 1.94p 1.84p 1.90p 65243
19/11/2008 2.08p 2.08p 1.81p 1.94p 125675
18/11/2008 2.17p 2.20p 2.09p 2.11p 110199
17/11/2008 2.25p 2.30p 2.16p 2.16p 26284
14/11/2008 2.29p 2.29p 2.20p 2.21p 60849
13/11/2008 2.43p 2.43p 2.20p 2.33p 77893
12/11/2008 2.67p 2.67p 2.41p 2.44p 68981
11/11/2008 2.88p 2.88p 2.64p 2.64p 56152
10/11/2008 2.83p 2.92p 2.83p 2.88p 39681
07/11/2008 2.64p 2.84p 2.62p 2.83p 239628
06/11/2008 2.67p 2.82p 2.62p 2.62p 149871
05/11/2008 2.75p 2.75p 2.67p 2.72p 74829
04/11/2008 2.52p 2.83p 2.52p 2.75p 100356
03/11/2008 2.58p 2.67p 2.52p 2.56p 79953
31/10/2008 1.99p 2.75p 1.94p 2.46p 414969
30/10/2008 2.00p 2.07p 1.94p 1.94p 130951
29/10/2008 2.03p 2.21p 1.93p 2.00p 71554

*Close Price adjusted for both dividends and splits