Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/02/2017 669.00p 669.50p 663.00p 663.00p 1218058
13/02/2017 668.50p 673.50p 667.00p 669.00p 964631
10/02/2017 676.00p 678.00p 669.00p 669.50p 1054631
09/02/2017 670.50p 675.00p 669.50p 671.00p 1920264
08/02/2017 667.50p 672.50p 663.50p 671.00p 2042078
07/02/2017 657.00p 672.50p 655.50p 666.00p 3486823
06/02/2017 657.00p 660.00p 654.00p 655.00p 1193989
03/02/2017 656.50p 665.50p 650.50p 661.50p 1862859
02/02/2017 651.50p 658.00p 648.50p 652.50p 2235301
01/02/2017 656.50p 656.50p 647.00p 652.00p 1571353
31/01/2017 655.50p 655.50p 651.00p 652.00p 1875974
30/01/2017 653.50p 656.00p 652.00p 654.50p 1148555
27/01/2017 655.00p 656.00p 651.77p 653.50p 1425824
26/01/2017 656.50p 656.50p 651.50p 651.50p 3020992
25/01/2017 660.00p 661.50p 654.50p 654.50p 2267297
24/01/2017 667.00p 667.00p 656.50p 657.00p 1922002
23/01/2017 666.00p 666.96p 661.00p 663.50p 1526952
20/01/2017 671.50p 671.50p 666.00p 666.00p 2538690
19/01/2017 675.50p 676.50p 666.50p 670.50p 2274800
18/01/2017 685.50p 688.50p 673.50p 677.00p 1694064
17/01/2017 692.50p 692.50p 678.50p 680.00p 1404301
16/01/2017 690.00p 695.50p 690.00p 692.50p 1106738
13/01/2017 693.00p 696.50p 689.50p 693.50p 1761085
12/01/2017 691.50p 694.00p 686.50p 691.50p 1474816
11/01/2017 696.50p 700.50p 694.50p 694.50p 2576216
10/01/2017 696.00p 700.50p 692.22p 697.50p 1107408
09/01/2017 688.50p 699.50p 686.00p 696.50p 1108946
06/01/2017 686.00p 689.50p 682.50p 686.00p 1219114
05/01/2017 679.00p 687.00p 678.00p 687.00p 1324787
04/01/2017 681.50p 682.50p 675.45p 675.50p 1272076
03/01/2017 680.00p 685.00p 678.50p 682.00p 1402981
30/12/2016 678.00p 680.00p 673.00p 680.00p 823481
29/12/2016 672.00p 680.00p 671.50p 679.50p 857326
28/12/2016 672.50p 676.00p 672.00p 672.50p 877907
23/12/2016 670.50p 673.00p 669.50p 671.50p 635459
22/12/2016 675.00p 677.00p 669.50p 672.00p 1648719
21/12/2016 675.50p 681.00p 673.50p 673.50p 1954653
20/12/2016 681.50p 682.00p 677.00p 680.50p 1505788
19/12/2016 670.00p 682.00p 667.00p 681.50p 1188557
16/12/2016 673.00p 675.50p 669.50p 671.00p 2174899
15/12/2016 663.00p 675.00p 658.50p 674.50p 2103078
14/12/2016 659.00p 664.50p 659.00p 663.50p 3545043
13/12/2016 652.50p 663.50p 652.50p 661.00p 1563172
12/12/2016 664.00p 664.50p 651.00p 652.50p 1303024
09/12/2016 652.50p 666.00p 651.50p 665.50p 1832986
08/12/2016 650.50p 660.50p 650.00p 650.50p 1932013
07/12/2016 649.00p 650.50p 644.50p 650.00p 1693975
06/12/2016 644.00p 652.50p 639.00p 650.50p 1794864
05/12/2016 642.00p 649.50p 639.50p 641.50p 1333736
02/12/2016 636.00p 643.50p 632.50p 642.00p 1233468
01/12/2016 650.50p 650.50p 635.50p 637.50p 1901045
30/11/2016 656.00p 660.50p 647.00p 649.50p 2751755
29/11/2016 645.50p 654.00p 640.00p 654.00p 2004632
28/11/2016 644.50p 649.50p 639.50p 646.00p 1176003
25/11/2016 643.00p 646.00p 642.00p 644.00p 1315840
24/11/2016 647.00p 647.00p 639.00p 644.50p 894833
23/11/2016 649.00p 655.00p 643.50p 644.00p 1728945
22/11/2016 645.50p 653.00p 645.00p 649.50p 2090958
21/11/2016 645.50p 648.50p 638.50p 641.00p 1296680
18/11/2016 643.50p 651.00p 642.50p 645.00p 2883018
17/11/2016 635.00p 643.00p 634.50p 642.00p 2387170
16/11/2016 635.00p 637.00p 629.50p 635.00p 2198350
15/11/2016 638.00p 644.50p 625.00p 633.50p 2887867
14/11/2016 642.50p 648.50p 633.00p 637.50p 1811888
11/11/2016 647.50p 654.00p 635.90p 637.50p 1806604
10/11/2016 683.00p 688.50p 641.50p 645.00p 4359704
09/11/2016 668.50p 682.00p 666.00p 682.00p 1994221
08/11/2016 694.00p 694.50p 682.50p 685.00p 1879008
07/11/2016 679.50p 688.80p 677.00p 679.50p 2760916
04/11/2016 680.00p 680.00p 673.50p 677.50p 1849747
03/11/2016 694.50p 694.50p 679.00p 679.00p 3587448
02/11/2016 681.00p 684.62p 678.00p 684.00p 2834312
01/11/2016 689.00p 704.50p 680.00p 682.00p 2880577
31/10/2016 668.50p 674.00p 668.50p 672.50p 2059551
28/10/2016 666.00p 672.50p 662.00p 671.50p 2499000
27/10/2016 661.00p 672.00p 661.00p 670.50p 1910310
26/10/2016 670.00p 671.00p 659.00p 665.50p 2210732
25/10/2016 676.50p 677.00p 668.00p 670.00p 2553235
24/10/2016 686.00p 688.50p 674.50p 674.50p 1731006
21/10/2016 680.00p 687.00p 676.50p 683.00p 3021093
20/10/2016 668.00p 671.50p 666.00p 668.00p 2448477
19/10/2016 678.00p 680.00p 669.50p 670.50p 3596582
18/10/2016 674.00p 682.00p 658.85p 677.00p 3620482
17/10/2016 664.50p 664.50p 656.50p 661.00p 3805246
14/10/2016 662.00p 666.00p 655.50p 663.50p 7111740
13/10/2016 653.50p 659.00p 643.00p 647.50p 4889859
12/10/2016 665.50p 668.50p 653.50p 654.50p 3890985
11/10/2016 670.00p 676.00p 652.50p 665.00p 2822950
10/10/2016 679.44p 680.37p 668.40p 673.00p 3458944
07/10/2016 673.92p 682.21p 671.62p 675.30p 2529574
06/10/2016 671.62p 674.84p 666.56p 670.70p 1773012
05/10/2016 676.68p 676.68p 662.41p 667.48p 2327011
04/10/2016 669.32p 679.21p 668.40p 671.16p 2769240
03/10/2016 653.21p 665.63p 653.21p 664.71p 1271590
30/09/2016 655.97p 659.65p 651.82p 655.51p 4105923
29/09/2016 661.95p 670.24p 658.73p 659.65p 2075518
28/09/2016 656.89p 667.02p 656.89p 665.63p 1900721
27/09/2016 657.81p 658.27p 649.98p 655.05p 1107525
26/09/2016 662.87p 669.32p 654.59p 655.05p 2196641
23/09/2016 662.41p 662.41p 651.82p 654.59p 1292209
22/09/2016 671.62p 673.46p 662.87p 663.79p 1554086
21/09/2016 674.38p 677.14p 669.32p 672.54p 1050264
20/09/2016 669.78p 674.38p 668.86p 671.16p 1539786
19/09/2016 675.30p 677.14p 668.40p 672.54p 2459037
16/09/2016 672.08p 680.37p 663.33p 673.46p 2894852
15/09/2016 641.70p 671.67p 641.70p 669.78p 4187481
14/09/2016 640.78p 645.38p 638.48p 638.48p 714301
13/09/2016 639.86p 644.00p 638.48p 639.40p 637390
12/09/2016 638.94p 641.70p 635.71p 637.09p 1685848
09/09/2016 653.67p 656.89p 645.84p 645.84p 1076294
08/09/2016 658.73p 665.17p 655.97p 657.35p 1165541
07/09/2016 657.35p 661.03p 655.64p 661.03p 1042069
06/09/2016 658.27p 662.63p 656.89p 658.27p 987969
05/09/2016 661.03p 667.94p 655.05p 658.27p 530351
02/09/2016 650.90p 661.49p 649.52p 658.73p 2332607
01/09/2016 655.05p 658.73p 645.38p 648.14p 1234346
31/08/2016 656.89p 657.81p 652.29p 652.29p 3001506
30/08/2016 656.43p 661.49p 655.05p 658.73p 3207814
26/08/2016 656.43p 657.81p 650.90p 654.59p 1114161
25/08/2016 655.97p 660.11p 653.67p 658.27p 2131502
24/08/2016 656.43p 665.27p 655.51p 659.19p 1210501
23/08/2016 655.05p 661.03p 654.13p 659.19p 1121416
22/08/2016 656.89p 660.11p 649.98p 655.05p 880936
19/08/2016 656.43p 659.19p 653.67p 658.27p 1286657
18/08/2016 654.13p 658.73p 653.21p 658.27p 1625066
17/08/2016 653.21p 653.67p 645.38p 650.90p 1992816
16/08/2016 655.51p 657.54p 649.02p 650.90p 1434694
15/08/2016 658.27p 660.11p 652.75p 657.35p 905742
12/08/2016 658.27p 658.27p 652.29p 655.51p 5068284
11/08/2016 651.82p 658.73p 650.04p 658.27p 1145573
10/08/2016 659.65p 659.65p 654.59p 657.35p 1619673
09/08/2016 657.35p 660.60p 652.75p 660.57p 1238062
08/08/2016 654.13p 660.11p 654.13p 655.05p 1905218
05/08/2016 655.97p 663.33p 652.39p 655.51p 2647196
04/08/2016 649.06p 660.57p 645.84p 658.73p 2400771
03/08/2016 653.21p 658.27p 646.14p 649.52p 2124272
02/08/2016 652.75p 654.13p 650.44p 652.75p 1449994
01/08/2016 660.11p 663.25p 653.64p 654.13p 2256200
29/07/2016 667.02p 673.46p 657.35p 657.35p 2948040
28/07/2016 701.54p 701.54p 667.94p 671.62p 3099448
27/07/2016 694.64p 695.56p 688.19p 691.41p 1465020
26/07/2016 693.71p 695.56p 688.19p 690.49p 1701940
25/07/2016 696.02p 696.02p 689.57p 694.18p 1095592
22/07/2016 691.87p 696.94p 687.27p 695.56p 925161
21/07/2016 692.33p 693.25p 688.19p 690.95p 955765
20/07/2016 693.71p 696.48p 689.57p 693.25p 740079
19/07/2016 685.43p 691.87p 682.67p 689.11p 1163732
18/07/2016 678.52p 686.81p 667.02p 682.67p 977563
15/07/2016 680.37p 681.75p 674.38p 680.83p 1613022
14/07/2016 690.95p 691.41p 679.44p 684.05p 1448926
13/07/2016 680.83p 691.41p 679.90p 684.97p 1668848
12/07/2016 680.37p 690.49p 680.37p 684.05p 1862226
11/07/2016 681.29p 684.05p 674.84p 680.37p 1796484
08/07/2016 670.70p 680.83p 670.70p 677.60p 1003812
07/07/2016 667.94p 680.37p 664.25p 673.00p 1655731
06/07/2016 668.86p 670.47p 655.97p 659.19p 1568917
05/07/2016 664.25p 670.70p 659.19p 666.56p 1866350
04/07/2016 674.38p 675.30p 661.95p 661.95p 1184015
01/07/2016 674.84p 676.68p 664.71p 668.40p 2000103
30/06/2016 634.33p 670.70p 634.33p 670.70p 3380566
29/06/2016 620.52p 637.55p 620.52p 637.09p 1743499
28/06/2016 602.57p 613.62p 602.57p 613.16p 1931867
27/06/2016 590.14p 598.89p 585.08p 591.98p 2198064
24/06/2016 591.06p 603.49p 571.27p 597.51p 3228571
23/06/2016 616.38p 620.52p 610.40p 615.92p 1129911
22/06/2016 610.40p 615.00p 603.49p 611.78p 1441901
21/06/2016 615.92p 615.92p 603.95p 606.25p 2089039
20/06/2016 608.55p 620.98p 608.55p 618.68p 1423725
17/06/2016 597.51p 604.41p 595.20p 597.51p 2359788
16/06/2016 591.06p 597.05p 590.14p 596.13p 1758090
15/06/2016 586.46p 595.66p 586.46p 594.74p 1824605
14/06/2016 597.51p 598.43p 585.54p 586.46p 1643915
13/06/2016 601.65p 604.41p 595.20p 595.20p 1359262
10/06/2016 611.32p 611.32p 598.89p 604.41p 1439690
09/06/2016 612.70p 618.22p 612.17p 612.24p 1055555
08/06/2016 619.14p 621.10p 613.62p 614.54p 1414534
07/06/2016 628.35p 631.11p 620.06p 620.52p 1637182
06/06/2016 624.67p 630.19p 620.06p 629.27p 1765793
03/06/2016 626.51p 630.19p 618.22p 624.21p 1134930
02/06/2016 627.89p 632.95p 622.82p 622.82p 1402461
01/06/2016 625.13p 630.65p 621.44p 628.35p 2297904
31/05/2016 612.70p 631.11p 612.24p 626.05p 2611692
27/05/2016 615.00p 616.38p 610.40p 615.46p 849134
26/05/2016 617.76p 617.76p 609.01p 614.08p 1152750
25/05/2016 621.90p 621.90p 614.54p 616.38p 1425019
24/05/2016 610.86p 629.16p 606.71p 616.38p 1736629
23/05/2016 615.92p 618.22p 610.40p 610.40p 1012262
20/05/2016 607.17p 616.84p 606.71p 614.08p 1573740
19/05/2016 604.87p 609.01p 600.36p 605.33p 1175085
18/05/2016 615.00p 615.92p 606.71p 609.47p 1093734
17/05/2016 618.68p 630.31p 615.46p 615.46p 1313791
16/05/2016 612.24p 615.92p 609.93p 615.46p 828295
13/05/2016 615.00p 616.38p 609.01p 615.46p 925119
12/05/2016 622.36p 626.97p 617.30p 617.30p 928739
11/05/2016 619.14p 627.89p 618.22p 622.82p 1236135
10/05/2016 620.06p 639.37p 620.06p 622.36p 1542434
09/05/2016 610.40p 620.52p 610.40p 616.84p 1120253
06/05/2016 610.40p 613.62p 602.11p 607.63p 1070893
05/05/2016 606.25p 613.16p 605.79p 610.86p 1172873
04/05/2016 603.95p 606.25p 601.19p 604.41p 1480769

*Close Price adjusted for both dividends and splits