Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
03/05/2016 607.17p 614.26p 600.27p 603.95p 2119398
29/04/2016 598.89p 603.95p 594.74p 602.57p 1709445
28/04/2016 606.71p 607.05p 591.06p 602.57p 2218026
27/04/2016 619.14p 624.21p 609.93p 613.16p 1994492
26/04/2016 606.25p 612.24p 604.87p 607.63p 1381139
25/04/2016 604.87p 607.17p 600.27p 603.95p 2135041
22/04/2016 612.24p 613.62p 602.11p 603.49p 1673183
21/04/2016 628.35p 629.73p 611.78p 613.16p 1383818
20/04/2016 641.70p 642.62p 626.97p 630.19p 1438612
19/04/2016 636.63p 644.00p 636.17p 643.08p 1534783
18/04/2016 637.55p 642.16p 635.71p 638.02p 1633385
15/04/2016 647.22p 647.68p 638.94p 639.86p 1165807
14/04/2016 656.89p 656.89p 644.92p 646.30p 1416853
13/04/2016 657.35p 658.27p 648.60p 655.51p 1633662
12/04/2016 647.68p 649.52p 639.86p 648.60p 1362482
11/04/2016 650.44p 653.21p 646.30p 647.22p 849752
08/04/2016 650.44p 654.59p 646.30p 653.67p 911723
07/04/2016 654.59p 656.43p 648.60p 650.44p 1397120
06/04/2016 644.46p 653.21p 643.54p 653.21p 2091148
05/04/2016 642.62p 648.60p 640.32p 644.46p 1817345
04/04/2016 637.55p 646.76p 635.71p 645.84p 1338152
01/04/2016 635.25p 639.86p 625.59p 639.86p 1748360
31/03/2016 641.24p 644.00p 637.55p 638.94p 1401357
30/03/2016 642.16p 644.46p 636.63p 641.24p 1190009
29/03/2016 633.87p 649.26p 633.87p 640.32p 1565346
24/03/2016 637.55p 640.32p 633.41p 633.41p 821995
23/03/2016 637.55p 642.62p 635.71p 642.62p 1442800
22/03/2016 631.11p 641.70p 622.82p 641.24p 1684544
21/03/2016 626.51p 638.48p 626.51p 631.11p 1085424
18/03/2016 636.63p 643.08p 623.74p 630.65p 15299107
17/03/2016 643.54p 644.00p 627.43p 636.17p 1706908
16/03/2016 637.09p 643.08p 636.63p 639.86p 1648508
15/03/2016 628.81p 640.32p 626.05p 634.33p 1470543
14/03/2016 634.79p 641.70p 632.03p 635.71p 624148
11/03/2016 631.57p 635.71p 627.43p 632.95p 895358
10/03/2016 637.55p 642.62p 624.67p 626.05p 1888047
09/03/2016 631.11p 636.63p 629.73p 634.79p 699354
08/03/2016 632.95p 633.87p 625.13p 631.11p 1434116
07/03/2016 641.24p 648.60p 629.73p 634.79p 2129810
04/03/2016 638.48p 644.46p 635.71p 640.78p 1537635
03/03/2016 645.38p 649.06p 632.49p 636.17p 1671381
02/03/2016 649.98p 660.57p 639.40p 642.62p 2166625
01/03/2016 632.95p 647.68p 630.59p 645.84p 2222061
29/02/2016 633.41p 639.40p 625.72p 632.49p 1535184
26/02/2016 635.71p 639.86p 628.81p 634.33p 986662
25/02/2016 626.05p 635.25p 622.36p 634.33p 1591261
24/02/2016 614.08p 626.05p 613.62p 621.44p 1930482
23/02/2016 619.14p 623.28p 613.16p 615.92p 1735693
22/02/2016 625.13p 626.51p 616.38p 619.14p 1258933
19/02/2016 615.92p 625.13p 611.32p 616.38p 1403280
18/02/2016 613.62p 625.13p 613.62p 617.76p 1737891
17/02/2016 601.19p 613.16p 601.19p 612.70p 1367962
16/02/2016 597.51p 600.27p 588.30p 598.43p 1427252
15/02/2016 594.28p 598.43p 586.92p 593.36p 2286845
12/02/2016 566.66p 583.24p 565.28p 579.55p 2430848
11/02/2016 565.74p 583.70p 561.60p 563.90p 3691254
10/02/2016 545.49p 550.55p 536.28p 543.19p 1434092
09/02/2016 541.35p 548.25p 526.16p 538.58p 2228204
08/02/2016 565.74p 566.66p 538.58p 541.35p 1627573
05/02/2016 574.49p 580.93p 565.74p 565.74p 1448224
04/02/2016 582.32p 585.08p 573.11p 577.71p 1022633
03/02/2016 583.24p 583.24p 571.27p 578.17p 1284793
02/02/2016 589.22p 594.71p 577.71p 582.78p 1759159
01/02/2016 588.76p 592.90p 582.32p 590.14p 1810040
29/01/2016 581.39p 585.54p 574.49p 585.54p 1934455
28/01/2016 578.17p 579.09p 566.66p 574.49p 1306378
27/01/2016 568.05p 574.95p 561.60p 574.95p 1401812
26/01/2016 557.92p 567.58p 555.16p 566.20p 1139396
25/01/2016 566.20p 569.89p 560.22p 562.98p 1204946
22/01/2016 565.74p 565.74p 557.46p 562.06p 1923456
21/01/2016 543.65p 557.46p 543.19p 554.70p 1359558
20/01/2016 559.76p 561.51p 538.02p 540.43p 1939444
19/01/2016 550.55p 558.84p 550.55p 556.08p 1206239
18/01/2016 554.24p 557.46p 545.49p 546.87p 1104308
15/01/2016 558.38p 563.44p 548.71p 555.62p 1256048
14/01/2016 562.06p 563.44p 551.47p 558.84p 1420499
13/01/2016 566.66p 570.16p 564.82p 565.74p 3001542
12/01/2016 560.68p 566.20p 558.38p 563.90p 1119669
11/01/2016 558.38p 564.36p 553.31p 557.46p 3170438
08/01/2016 556.54p 563.90p 554.70p 556.54p 1418573
07/01/2016 545.49p 556.54p 541.35p 556.54p 1359244
06/01/2016 557.00p 568.97p 550.09p 558.84p 1006507
05/01/2016 559.30p 560.22p 552.85p 557.46p 737296
04/01/2016 557.46p 561.60p 549.63p 555.62p 964784
31/12/2015 559.30p 568.05p 559.30p 564.36p 253439
30/12/2015 568.05p 572.19p 567.12p 568.97p 548872
29/12/2015 559.30p 568.51p 556.54p 568.51p 856027
24/12/2015 562.52p 565.28p 559.76p 560.68p 179966
23/12/2015 558.38p 565.28p 555.62p 564.36p 539902
22/12/2015 555.16p 555.16p 548.25p 551.93p 604632
21/12/2015 546.87p 557.00p 546.87p 551.93p 711352
18/12/2015 552.39p 552.39p 545.03p 549.17p 1472782
17/12/2015 558.84p 560.68p 551.47p 554.24p 704663
16/12/2015 549.17p 554.40p 547.33p 551.01p 1181019
15/12/2015 541.81p 550.55p 538.58p 549.17p 973965
14/12/2015 538.12p 544.11p 537.66p 537.66p 1036833
11/12/2015 543.65p 547.33p 536.74p 538.12p 812943
10/12/2015 551.93p 553.77p 544.11p 544.57p 879707
09/12/2015 556.54p 557.92p 546.41p 551.93p 1402352
08/12/2015 562.52p 567.12p 556.08p 557.00p 1056494
07/12/2015 563.90p 569.89p 560.68p 564.36p 814726
04/12/2015 565.74p 568.05p 558.84p 562.98p 837836
03/12/2015 574.03p 576.33p 565.74p 566.20p 1493999
02/12/2015 583.24p 583.24p 572.65p 573.11p 989867
01/12/2015 574.95p 580.47p 571.73p 580.47p 991598
30/11/2015 568.97p 577.24p 568.97p 574.03p 663190
27/11/2015 568.51p 570.81p 565.74p 570.81p 495467
26/11/2015 561.60p 571.73p 558.38p 569.43p 795162
25/11/2015 550.09p 561.60p 550.09p 559.30p 565226
24/11/2015 559.30p 560.68p 547.33p 550.55p 816818
23/11/2015 565.74p 565.74p 561.60p 562.52p 588241
20/11/2015 565.74p 567.58p 562.06p 566.66p 861698
19/11/2015 556.08p 566.66p 556.08p 565.28p 880862
18/11/2015 557.92p 557.92p 550.74p 557.00p 719420
17/11/2015 547.33p 559.30p 547.33p 559.30p 988932
16/11/2015 533.06p 545.03p 533.06p 543.65p 666879
13/11/2015 545.03p 545.03p 536.28p 539.04p 1637550
12/11/2015 547.79p 550.55p 545.03p 545.03p 561772
11/11/2015 546.87p 551.31p 545.49p 547.79p 565138
10/11/2015 545.95p 548.25p 541.81p 547.79p 999807
09/11/2015 547.79p 550.09p 540.43p 542.73p 1028329
06/11/2015 537.66p 545.49p 533.06p 545.03p 1217984
05/11/2015 539.04p 539.41p 534.47p 536.28p 1194829
04/11/2015 531.68p 551.01p 529.84p 536.28p 1952080
03/11/2015 527.54p 529.84p 523.39p 524.31p 493022
02/11/2015 521.55p 527.54p 521.55p 527.08p 512918
30/10/2015 524.31p 525.34p 521.09p 522.93p 722104
29/10/2015 525.23p 529.84p 521.09p 524.77p 922588
28/10/2015 527.08p 529.29p 521.55p 525.23p 1763906
27/10/2015 533.06p 533.52p 527.08p 527.08p 503979
26/10/2015 533.98p 535.36p 528.83p 532.60p 800722
23/10/2015 526.62p 535.36p 526.62p 533.98p 704497
22/10/2015 531.68p 531.68p 518.33p 526.16p 1047780
21/10/2015 541.35p 541.81p 528.46p 530.30p 1098647
20/10/2015 540.43p 540.43p 535.36p 539.97p 590047
19/10/2015 532.14p 536.32p 528.00p 536.28p 832689
16/10/2015 534.90p 537.20p 530.30p 531.22p 901319
15/10/2015 530.76p 533.52p 527.08p 533.52p 690775
14/10/2015 531.68p 532.60p 527.54p 527.54p 700387
13/10/2015 532.14p 536.28p 528.92p 533.06p 982566
12/10/2015 537.20p 538.12p 530.76p 531.22p 881036
09/10/2015 538.12p 543.65p 534.90p 536.74p 942336
08/10/2015 525.69p 540.89p 525.23p 534.90p 1945614
07/10/2015 533.98p 539.04p 523.85p 524.77p 1141263
06/10/2015 527.54p 528.92p 523.39p 524.77p 1018879
05/10/2015 525.69p 527.54p 521.09p 524.31p 743807
02/10/2015 517.41p 522.93p 510.96p 517.41p 906897
01/10/2015 522.01p 526.62p 515.57p 515.57p 862708
30/09/2015 510.50p 516.95p 507.28p 516.95p 1265444
29/09/2015 508.20p 510.50p 502.22p 502.68p 1032546
28/09/2015 517.41p 518.79p 511.89p 511.89p 964241
25/09/2015 522.47p 523.39p 517.41p 518.33p 1291951
24/09/2015 523.39p 529.38p 514.19p 516.03p 926679
23/09/2015 517.41p 527.54p 514.65p 526.16p 937773
22/09/2015 527.54p 530.30p 515.11p 517.41p 892792
21/09/2015 527.08p 531.77p 527.08p 529.38p 642991
18/09/2015 528.00p 531.22p 523.85p 529.84p 1452379
17/09/2015 533.06p 533.98p 526.62p 531.22p 489977
16/09/2015 527.08p 533.06p 524.31p 529.84p 795391
15/09/2015 527.54p 529.84p 523.39p 524.77p 646995
14/09/2015 534.90p 537.20p 526.62p 527.08p 824248
11/09/2015 537.20p 537.20p 528.92p 530.76p 614517
10/09/2015 534.44p 538.58p 532.60p 534.90p 549179
09/09/2015 538.58p 540.89p 533.98p 538.58p 914346
08/09/2015 528.46p 533.98p 528.00p 528.46p 460559
07/09/2015 525.23p 529.38p 521.55p 525.23p 512811
04/09/2015 528.00p 530.30p 523.39p 523.39p 450311
03/09/2015 532.14p 539.70p 528.92p 533.52p 789665
02/09/2015 519.25p 528.00p 518.33p 526.16p 717882
01/09/2015 530.76p 531.68p 511.42p 518.79p 858593
28/08/2015 521.55p 533.06p 520.17p 533.06p 950925
27/08/2015 520.63p 522.01p 516.95p 520.63p 655262
26/08/2015 515.57p 520.17p 506.36p 511.42p 712012
25/08/2015 504.06p 520.63p 501.76p 519.25p 1166841
24/08/2015 510.96p 514.19p 491.17p 499.92p 1204896
21/08/2015 526.16p 533.06p 521.55p 521.55p 905969
20/08/2015 532.60p 535.36p 529.38p 529.38p 597834
19/08/2015 533.52p 537.20p 530.76p 535.82p 695669
18/08/2015 539.97p 541.81p 534.44p 535.36p 517390
17/08/2015 540.43p 542.27p 535.82p 540.43p 581741
14/08/2015 541.35p 545.95p 538.58p 538.58p 825758
13/08/2015 541.35p 541.35p 536.28p 539.97p 1202925
12/08/2015 534.90p 537.66p 533.52p 535.82p 1405404
11/08/2015 540.89p 541.81p 538.12p 539.50p 604711
10/08/2015 545.95p 545.95p 536.74p 542.73p 644071
07/08/2015 545.95p 545.95p 538.58p 539.97p 436815
06/08/2015 547.33p 554.24p 543.65p 543.65p 887999
05/08/2015 552.39p 552.39p 546.87p 552.39p 664454
04/08/2015 552.39p 553.31p 547.79p 550.09p 1324921
03/08/2015 546.87p 552.39p 545.49p 551.93p 1880690

*Close Price adjusted for both dividends and splits