Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
15/01/2008 9.07p 9.30p 9.07p 9.23p 239260
14/01/2008 8.99p 9.30p 8.99p 9.23p 141678
11/01/2008 8.82p 9.30p 8.82p 9.07p 156408
10/01/2008 9.10p 9.19p 8.83p 8.92p 263955
09/01/2008 9.11p 9.11p 8.92p 9.09p 624663
08/01/2008 9.05p 9.43p 9.03p 9.27p 314582
07/01/2008 8.92p 9.27p 8.92p 9.07p 643924
04/01/2008 8.92p 9.29p 8.92p 9.15p 427720
03/01/2008 9.28p 9.28p 8.77p 9.06p 272142
02/01/2008 8.85p 9.43p 8.85p 9.38p 132174
31/12/2007 9.30p 9.38p 9.11p 9.21p 43991
28/12/2007 9.14p 9.55p 9.14p 9.34p 181665
27/12/2007 9.30p 9.71p 9.19p 9.19p 119167
24/12/2007 9.16p 9.27p 8.92p 9.27p 74159
21/12/2007 8.76p 9.46p 8.72p 9.46p 719304
20/12/2007 9.03p 9.03p 8.72p 8.76p 224323
19/12/2007 8.80p 9.00p 8.66p 8.92p 385287
18/12/2007 8.53p 9.02p 8.53p 8.72p 235271
17/12/2007 8.65p 8.88p 8.58p 8.72p 282623
14/12/2007 8.29p 8.65p 8.29p 8.59p 227221
13/12/2007 8.35p 8.57p 7.99p 8.41p 201986
12/12/2007 8.26p 8.57p 7.99p 8.57p 829981
11/12/2007 8.34p 8.55p 8.33p 8.51p 238592
10/12/2007 8.23p 8.41p 8.18p 8.34p 131737
07/12/2007 8.36p 8.36p 8.18p 8.20p 337346
06/12/2007 8.30p 8.30p 8.14p 8.25p 214686
05/12/2007 8.22p 8.34p 8.11p 8.18p 269414
04/12/2007 8.49p 8.49p 8.02p 8.02p 187470
03/12/2007 8.45p 8.53p 8.34p 8.37p 392338
30/11/2007 8.34p 8.70p 8.06p 8.49p 1048652
29/11/2007 8.53p 8.72p 8.32p 8.34p 366623
28/11/2007 8.71p 8.71p 8.36p 8.49p 348051
27/11/2007 8.60p 8.60p 8.34p 8.39p 286667
26/11/2007 8.80p 9.01p 8.45p 8.61p 257873
23/11/2007 8.47p 8.82p 8.02p 8.82p 511663
22/11/2007 8.36p 8.48p 8.12p 8.34p 335817
21/11/2007 8.40p 8.72p 8.37p 8.37p 457418
20/11/2007 8.68p 8.76p 8.30p 8.72p 238667
19/11/2007 8.76p 8.86p 8.43p 8.56p 590734
16/11/2007 8.81p 8.92p 8.69p 8.92p 240263
15/11/2007 9.00p 9.21p 8.76p 8.76p 215813
14/11/2007 9.40p 9.50p 8.88p 8.88p 280792
13/11/2007 8.84p 9.39p 8.80p 9.27p 482253
12/11/2007 8.68p 9.19p 8.64p 8.92p 505696
09/11/2007 8.99p 8.99p 8.69p 8.83p 476812
08/11/2007 8.34p 8.99p 8.34p 8.84p 661677
07/11/2007 9.11p 9.30p 8.22p 8.61p 545933
06/11/2007 9.50p 9.54p 9.09p 9.15p 755441
05/11/2007 9.50p 9.57p 9.50p 9.50p 363741
02/11/2007 9.59p 9.75p 9.50p 9.50p 249446
01/11/2007 9.85p 9.89p 9.46p 9.69p 260678
31/10/2007 9.89p 9.94p 9.75p 9.87p 569342
30/10/2007 10.09p 10.09p 9.58p 9.64p 250172
29/10/2007 9.92p 10.30p 9.82p 10.00p 274432
26/10/2007 10.00p 10.23p 9.98p 10.08p 412884
25/10/2007 10.08p 10.23p 9.98p 10.17p 261272
24/10/2007 10.04p 10.15p 9.91p 10.08p 302127
23/10/2007 10.23p 10.48p 9.93p 10.27p 525477
22/10/2007 10.16p 10.20p 9.79p 10.00p 398585
19/10/2007 10.47p 10.56p 10.23p 10.23p 250656
18/10/2007 10.55p 10.91p 10.17p 10.23p 342678
17/10/2007 10.20p 10.85p 10.13p 10.55p 324308
16/10/2007 10.56p 10.58p 10.14p 10.20p 364464
15/10/2007 10.70p 11.01p 10.51p 10.51p 293745
12/10/2007 11.22p 11.22p 10.60p 10.66p 256432
11/10/2007 11.56p 11.63p 11.05p 11.05p 135155
10/10/2007 11.63p 11.82p 11.34p 11.40p 324753
09/10/2007 11.82p 11.88p 11.73p 11.79p 462429
08/10/2007 11.63p 11.86p 11.44p 11.82p 573198
05/10/2007 10.98p 11.87p 10.71p 11.81p 803642
04/10/2007 11.09p 11.09p 10.57p 10.79p 243014
03/10/2007 10.66p 11.20p 10.66p 10.91p 133389
02/10/2007 11.09p 11.24p 10.58p 10.74p 431844
01/10/2007 10.48p 11.01p 10.27p 10.97p 216814
28/09/2007 10.78p 10.82p 10.27p 10.33p 528996
27/09/2007 10.87p 11.05p 10.66p 10.66p 762841
26/09/2007 11.26p 11.53p 10.35p 10.35p 618774
25/09/2007 11.63p 11.63p 11.03p 11.10p 445670
24/09/2007 12.20p 12.20p 11.60p 11.60p 307282
21/09/2007 12.10p 12.21p 11.85p 11.98p 147916
20/09/2007 11.71p 12.05p 11.71p 11.82p 382938
19/09/2007 12.40p 12.44p 11.98p 11.98p 344026
18/09/2007 11.69p 12.20p 11.59p 11.92p 481434
17/09/2007 12.72p 12.72p 11.78p 11.78p 677723
14/09/2007 12.81p 12.91p 12.62p 12.79p 296126
13/09/2007 12.29p 13.00p 12.29p 13.00p 159693
12/09/2007 12.40p 12.60p 12.24p 12.42p 208418
11/09/2007 12.23p 12.60p 12.23p 12.60p 137697
10/09/2007 12.40p 12.52p 12.13p 12.23p 213300
07/09/2007 12.48p 12.53p 12.20p 12.31p 222390
06/09/2007 12.34p 12.47p 12.02p 12.47p 576223
05/09/2007 12.79p 12.79p 12.11p 12.21p 300630
04/09/2007 12.92p 12.92p 12.74p 12.87p 480547
03/09/2007 13.14p 13.26p 12.85p 13.10p 408810
31/08/2007 12.68p 13.37p 12.68p 13.37p 229104
30/08/2007 12.99p 12.99p 12.46p 12.94p 268017
29/08/2007 12.56p 12.99p 12.46p 12.92p 132940
28/08/2007 12.91p 12.99p 12.74p 12.76p 380861
24/08/2007 12.58p 13.18p 12.55p 13.18p 140014
23/08/2007 12.58p 12.93p 12.52p 12.74p 262992
22/08/2007 12.38p 12.85p 12.21p 12.78p 428037
21/08/2007 12.13p 12.33p 12.02p 12.15p 258991
20/08/2007 12.03p 12.36p 11.71p 12.13p 205683
17/08/2007 11.73p 12.22p 11.44p 11.94p 384140
16/08/2007 12.28p 12.56p 11.44p 11.44p 513878
15/08/2007 12.40p 12.64p 12.13p 12.56p 217584
14/08/2007 12.68p 13.00p 12.37p 12.60p 230736
13/08/2007 12.57p 12.79p 12.29p 12.79p 288715
10/08/2007 12.16p 12.27p 12.01p 12.10p 390238
09/08/2007 12.87p 12.92p 12.23p 12.23p 840238
08/08/2007 12.99p 13.04p 12.86p 12.87p 194979
07/08/2007 13.22p 13.24p 12.81p 12.89p 1099515
06/08/2007 12.48p 13.26p 12.37p 13.09p 329459
03/08/2007 12.72p 12.87p 12.60p 12.81p 246799
02/08/2007 12.44p 12.87p 12.44p 12.76p 336558
01/08/2007 12.44p 12.64p 12.21p 12.37p 279829
31/07/2007 12.43p 13.07p 12.41p 12.60p 380171
30/07/2007 12.25p 12.40p 12.05p 12.23p 227820
27/07/2007 11.63p 12.34p 11.63p 12.10p 512144
26/07/2007 12.01p 12.20p 11.58p 11.64p 611864
25/07/2007 12.73p 12.79p 11.95p 11.96p 642928
24/07/2007 13.34p 13.43p 12.41p 12.49p 328114
23/07/2007 13.10p 13.25p 13.06p 13.15p 343696
20/07/2007 13.75p 13.89p 13.10p 13.22p 344213
19/07/2007 13.80p 13.96p 13.57p 13.57p 328950
18/07/2007 13.67p 14.14p 13.64p 13.75p 249208
17/07/2007 13.82p 14.03p 13.72p 13.72p 277875
16/07/2007 13.76p 13.81p 13.60p 13.76p 259186
13/07/2007 13.87p 14.03p 13.21p 13.49p 475004
12/07/2007 13.76p 13.84p 13.59p 13.60p 216397
11/07/2007 13.92p 14.07p 13.62p 13.75p 286043
10/07/2007 14.11p 14.11p 13.97p 14.00p 235145
09/07/2007 14.34p 14.34p 13.92p 13.98p 570895
06/07/2007 14.38p 14.46p 14.17p 14.27p 115735
05/07/2007 14.61p 14.61p 14.20p 14.29p 171070
04/07/2007 14.34p 14.58p 14.34p 14.47p 271785
03/07/2007 14.73p 14.73p 14.34p 14.54p 182341
02/07/2007 14.36p 14.73p 14.36p 14.71p 452302
29/06/2007 14.42p 14.63p 14.28p 14.49p 329214
28/06/2007 14.24p 14.39p 14.15p 14.34p 347204
27/06/2007 14.15p 14.27p 14.03p 14.16p 203429
26/06/2007 14.27p 14.30p 14.05p 14.15p 231833
25/06/2007 14.16p 14.41p 14.16p 14.38p 573983
22/06/2007 14.00p 14.29p 13.97p 14.26p 555368
21/06/2007 14.07p 14.07p 13.96p 13.96p 230675
20/06/2007 14.12p 14.41p 14.03p 14.04p 427636
19/06/2007 13.96p 14.21p 13.92p 14.21p 638127
18/06/2007 14.31p 14.31p 13.98p 13.98p 188005
15/06/2007 14.07p 14.23p 13.88p 14.01p 590113
14/06/2007 14.09p 14.30p 13.90p 14.03p 397158
13/06/2007 14.11p 14.35p 13.87p 13.92p 487344
12/06/2007 13.76p 14.27p 13.69p 14.15p 1202947
11/06/2007 14.34p 14.34p 13.67p 13.83p 971903
08/06/2007 13.92p 14.36p 13.80p 14.08p 512846
07/06/2007 14.16p 14.37p 13.90p 13.96p 452067
06/06/2007 14.58p 14.69p 13.96p 14.04p 378816
05/06/2007 14.86p 15.08p 14.47p 14.47p 498242
04/06/2007 14.77p 15.12p 14.58p 14.93p 290418
01/06/2007 14.95p 15.03p 14.65p 14.89p 381409
31/05/2007 14.85p 14.96p 14.63p 14.65p 1428924
30/05/2007 14.64p 15.12p 14.54p 14.65p 438543
29/05/2007 14.34p 14.83p 14.28p 14.81p 2366383
25/05/2007 13.47p 14.37p 13.47p 14.15p 736112
24/05/2007 13.53p 13.78p 13.49p 13.61p 289009
23/05/2007 13.84p 14.12p 13.47p 13.57p 802625
22/05/2007 13.96p 14.04p 13.79p 13.99p 219779
21/05/2007 14.15p 14.15p 13.89p 13.96p 537892
18/05/2007 14.07p 14.34p 14.04p 14.34p 696248
17/05/2007 14.34p 14.34p 14.11p 14.13p 241894
16/05/2007 14.48p 14.59p 14.32p 14.46p 587845
15/05/2007 14.42p 14.62p 14.27p 14.56p 938027
14/05/2007 14.41p 14.62p 14.12p 14.62p 1196791
11/05/2007 14.03p 14.46p 13.76p 14.46p 953350
10/05/2007 13.88p 14.27p 13.72p 14.27p 857757
09/05/2007 14.54p 14.54p 13.69p 14.07p 545253
08/05/2007 14.34p 14.60p 14.23p 14.53p 383393
04/05/2007 13.86p 14.42p 13.86p 14.42p 413530
03/05/2007 13.94p 14.09p 13.77p 14.07p 391499
02/05/2007 13.57p 13.96p 13.49p 13.92p 2439345
01/05/2007 13.41p 13.49p 13.31p 13.48p 250876
30/04/2007 13.49p 13.49p 13.30p 13.33p 269096
27/04/2007 13.37p 13.53p 13.31p 13.45p 705588
26/04/2007 13.55p 13.76p 13.41p 13.57p 549402
25/04/2007 13.62p 13.65p 13.27p 13.34p 394077
24/04/2007 13.34p 13.65p 13.05p 13.56p 765478
23/04/2007 13.65p 13.65p 13.24p 13.37p 226659
20/04/2007 13.53p 13.72p 13.44p 13.57p 690256
19/04/2007 13.69p 13.69p 13.39p 13.47p 502036
18/04/2007 13.92p 14.15p 13.47p 13.72p 569965
17/04/2007 14.19p 14.29p 14.01p 14.15p 514111
16/04/2007 14.42p 14.46p 14.19p 14.19p 398422
13/04/2007 14.19p 14.54p 14.19p 14.27p 646147
12/04/2007 14.23p 14.42p 14.07p 14.42p 810394
11/04/2007 14.51p 14.54p 14.16p 14.42p 567084
10/04/2007 14.11p 14.54p 14.00p 14.54p 589237
05/04/2007 13.88p 14.23p 13.88p 14.02p 445418
04/04/2007 13.65p 13.91p 13.65p 13.84p 567851
03/04/2007 13.59p 13.62p 13.30p 13.62p 850217
02/04/2007 13.18p 13.47p 13.00p 13.30p 405080
30/03/2007 12.89p 13.36p 12.75p 13.18p 392935

*Close Price adjusted for both dividends and splits