Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/07/2015 522.93p 525.23p 520.17p 523.85p 746304
16/07/2015 521.09p 522.01p 517.41p 519.71p 922887
15/07/2015 515.11p 518.79p 514.19p 517.41p 534685
14/07/2015 521.09p 522.47p 514.65p 516.95p 866147
13/07/2015 511.89p 519.71p 511.42p 519.25p 598196
10/07/2015 508.66p 510.96p 502.22p 510.96p 674951
09/07/2015 495.77p 500.38p 493.01p 499.92p 791318
08/07/2015 493.47p 496.69p 491.63p 494.85p 762699
07/07/2015 498.54p 503.60p 491.63p 491.63p 578772
06/07/2015 500.38p 501.30p 494.85p 499.46p 939129
03/07/2015 504.06p 507.74p 502.22p 503.60p 311048
02/07/2015 507.74p 512.35p 504.52p 506.82p 687940
01/07/2015 505.44p 510.04p 503.14p 503.14p 715134
30/06/2015 499.46p 505.44p 493.93p 503.14p 1349740
29/06/2015 500.38p 506.36p 497.61p 499.92p 996302
26/06/2015 513.73p 514.19p 508.66p 509.58p 617888
25/06/2015 511.89p 519.25p 510.96p 514.65p 1342394
24/06/2015 517.87p 519.25p 510.04p 513.27p 941983
23/06/2015 515.57p 521.09p 515.11p 519.25p 696407
22/06/2015 514.65p 515.57p 507.74p 512.81p 569098
19/06/2015 500.84p 506.82p 500.84p 504.06p 1457715
18/06/2015 502.68p 505.90p 499.92p 502.22p 676023
17/06/2015 509.12p 509.12p 501.30p 504.06p 843098
16/06/2015 499.46p 507.74p 495.31p 506.82p 716599
15/06/2015 504.06p 505.90p 498.90p 499.46p 573682
12/06/2015 508.66p 510.04p 504.06p 508.20p 677812
11/06/2015 506.82p 512.35p 506.36p 510.04p 785791
10/06/2015 513.27p 513.27p 507.74p 509.58p 1378886
09/06/2015 511.42p 513.27p 506.36p 512.81p 1082150
08/06/2015 515.11p 517.08p 510.50p 511.42p 864302
05/06/2015 517.41p 517.87p 511.89p 516.03p 588086
04/06/2015 525.69p 530.76p 518.33p 521.09p 951594
03/06/2015 533.06p 534.90p 531.68p 532.14p 952910
02/06/2015 536.28p 536.74p 528.92p 533.52p 1097895
01/06/2015 536.28p 539.50p 531.68p 533.06p 770957
29/05/2015 536.28p 539.04p 532.60p 534.90p 1664304
28/05/2015 533.06p 539.97p 531.72p 536.28p 1468511
27/05/2015 524.31p 540.03p 524.31p 533.98p 1554965
26/05/2015 518.79p 527.54p 518.79p 525.23p 1076193
22/05/2015 527.08p 536.38p 521.09p 522.47p 712967
21/05/2015 523.39p 526.62p 522.01p 523.85p 708291
20/05/2015 530.76p 536.28p 523.85p 524.31p 827079
19/05/2015 519.71p 533.82p 519.25p 530.76p 1729152
18/05/2015 520.17p 523.39p 514.65p 518.79p 774862
15/05/2015 519.71p 526.16p 519.71p 522.01p 590378
14/05/2015 513.73p 520.63p 507.74p 519.71p 592367
13/05/2015 513.27p 521.55p 511.89p 513.73p 750923
12/05/2015 522.47p 525.23p 511.89p 513.27p 1040372
11/05/2015 520.17p 527.54p 516.03p 526.62p 1423623
08/05/2015 517.87p 543.65p 516.36p 519.71p 1575402
07/05/2015 501.76p 507.74p 494.39p 506.36p 1797103
06/05/2015 504.06p 506.82p 499.46p 501.76p 1594388
05/05/2015 516.95p 518.79p 504.98p 504.98p 1385561
01/05/2015 516.03p 518.33p 508.66p 511.89p 656793
30/04/2015 513.27p 514.19p 496.23p 512.81p 2156672
29/04/2015 523.85p 530.30p 511.24p 515.57p 4735134
28/04/2015 528.92p 529.38p 521.09p 525.69p 1008683
27/04/2015 528.92p 532.60p 521.09p 530.76p 694049
24/04/2015 532.14p 532.14p 524.77p 526.62p 1155783
23/04/2015 530.76p 533.98p 519.71p 529.38p 1376942
22/04/2015 546.87p 546.87p 530.76p 531.22p 1363394
21/04/2015 528.92p 545.95p 528.92p 542.73p 1990542
20/04/2015 532.14p 534.90p 525.23p 528.92p 1154622
17/04/2015 535.82p 539.50p 529.38p 531.22p 810720
16/04/2015 545.03p 545.03p 533.52p 535.36p 1061325
15/04/2015 550.09p 550.09p 542.27p 545.03p 947633
14/04/2015 548.25p 551.47p 542.27p 546.87p 1605618
13/04/2015 551.01p 553.31p 540.43p 548.25p 2484390
10/04/2015 555.16p 557.00p 549.17p 552.85p 1445923
09/04/2015 545.03p 553.31p 543.65p 551.47p 1064661
08/04/2015 545.95p 545.95p 537.66p 543.19p 847224
07/04/2015 545.49p 545.49p 538.12p 540.89p 1180047
02/04/2015 525.23p 542.27p 520.40p 541.81p 2199517
01/04/2015 519.71p 530.76p 514.19p 526.16p 3028407
31/03/2015 518.33p 528.46p 510.90p 519.71p 2301646
30/03/2015 520.63p 527.54p 511.89p 516.03p 1414753
27/03/2015 518.79p 522.01p 515.57p 519.71p 657361
26/03/2015 527.08p 533.52p 516.49p 518.79p 1756495
25/03/2015 537.20p 539.17p 525.23p 528.46p 1059297
24/03/2015 528.92p 537.20p 528.92p 536.74p 1391584
23/03/2015 532.60p 533.52p 524.77p 532.60p 939483
20/03/2015 537.20p 538.58p 530.30p 532.14p 1431209
19/03/2015 536.74p 539.04p 530.30p 534.44p 856783
18/03/2015 524.77p 536.74p 524.31p 536.28p 1323687
17/03/2015 532.60p 533.06p 518.33p 524.77p 1018656
16/03/2015 522.01p 536.74p 522.01p 530.76p 2041182
13/03/2015 516.03p 523.85p 514.65p 518.33p 898389
12/03/2015 518.33p 518.33p 511.89p 516.03p 960063
11/03/2015 511.42p 517.87p 508.20p 512.81p 1237912
10/03/2015 516.49p 518.33p 510.04p 510.50p 993899
09/03/2015 519.71p 519.71p 512.81p 514.65p 384024
06/03/2015 515.57p 519.71p 510.50p 519.25p 971349
05/03/2015 515.11p 517.41p 508.66p 517.41p 673291
04/03/2015 511.89p 511.89p 503.55p 511.89p 826790
03/03/2015 510.04p 513.73p 508.20p 508.20p 948259
02/03/2015 507.74p 513.27p 506.36p 512.81p 945205
27/02/2015 514.19p 515.57p 503.14p 509.12p 1342389
26/02/2015 507.74p 517.87p 502.68p 512.81p 2466282
25/02/2015 493.47p 500.38p 493.47p 499.92p 714886
24/02/2015 496.23p 497.15p 492.32p 497.15p 694857
23/02/2015 498.54p 499.92p 492.55p 493.93p 588992
20/02/2015 493.93p 495.77p 487.95p 495.77p 621646
19/02/2015 496.69p 498.08p 487.49p 493.93p 969477
18/02/2015 490.71p 499.00p 490.71p 496.23p 1142744
17/02/2015 494.39p 494.39p 483.81p 487.49p 724439
16/02/2015 487.49p 493.47p 485.65p 490.25p 1084072
13/02/2015 486.11p 490.25p 482.42p 487.49p 1358085
12/02/2015 478.74p 495.31p 478.74p 486.11p 2209838
11/02/2015 479.20p 480.12p 472.30p 474.60p 514034
10/02/2015 471.38p 479.20p 471.38p 478.74p 990092
09/02/2015 477.36p 477.36p 470.00p 473.22p 503470
06/02/2015 476.44p 478.74p 473.68p 478.74p 720761
05/02/2015 472.30p 479.66p 472.30p 479.66p 603678
04/02/2015 473.68p 478.28p 471.38p 477.36p 560411
03/02/2015 471.84p 479.66p 471.84p 476.90p 646799
02/02/2015 468.61p 474.14p 466.31p 472.30p 2411497
30/01/2015 472.76p 475.52p 468.61p 471.38p 816934
29/01/2015 465.39p 468.61p 464.47p 468.15p 1010270
28/01/2015 470.46p 470.92p 464.01p 468.15p 903836
27/01/2015 475.98p 478.28p 469.07p 470.92p 924042
26/01/2015 478.28p 479.20p 463.69p 476.44p 749777
23/01/2015 476.44p 480.58p 473.22p 478.74p 1231733
22/01/2015 459.04p 466.77p 455.17p 466.31p 990496
21/01/2015 457.01p 457.11p 452.78p 457.11p 1277741
20/01/2015 447.62p 456.28p 447.62p 453.98p 964911
19/01/2015 442.47p 449.10p 442.19p 448.64p 1128674
16/01/2015 442.74p 447.62p 430.42p 443.76p 1442689
15/01/2015 444.95p 449.10p 433.93p 443.20p 2020341
14/01/2015 440.35p 446.89p 439.72p 443.76p 1514310
13/01/2015 437.13p 447.81p 437.13p 444.86p 1705175
12/01/2015 431.79p 439.06p 431.79p 437.31p 923850
09/01/2015 434.73p 439.43p 430.68p 433.08p 1045776
08/01/2015 429.95p 441.09p 429.95p 437.31p 1463884
07/01/2015 421.57p 426.54p 419.27p 425.80p 1042897
06/01/2015 425.16p 426.54p 419.36p 419.54p 1135872
05/01/2015 428.01p 434.55p 422.67p 423.50p 845106
02/01/2015 432.71p 440.07p 426.26p 428.47p 701258
31/12/2014 426.36p 433.45p 426.36p 433.45p 311509
30/12/2014 429.03p 431.05p 426.54p 430.13p 801380
29/12/2014 434.64p 434.64p 428.57p 429.39p 693516
24/12/2014 421.66p 433.26p 421.66p 430.96p 141802
23/12/2014 423.69p 433.26p 423.69p 431.88p 2378777
22/12/2014 422.49p 427.09p 419.17p 423.50p 5715603
19/12/2014 423.50p 425.44p 418.25p 418.25p 5833038
18/12/2014 428.11p 428.11p 413.93p 422.86p 3141509
17/12/2014 426.08p 429.58p 422.31p 426.91p 929301
16/12/2014 416.87p 428.20p 413.47p 428.20p 1990614
15/12/2014 419.82p 425.16p 416.04p 416.04p 1391516
12/12/2014 430.96p 430.96p 421.41p 421.48p 660598
11/12/2014 431.60p 436.30p 430.04p 430.78p 960095
10/12/2014 434.64p 439.52p 432.84p 433.35p 835430
09/12/2014 438.51p 441.64p 430.50p 431.88p 916044
08/12/2014 440.07p 442.84p 438.32p 441.36p 750451
05/12/2014 442.74p 443.57p 440.72p 441.92p 1947966
04/12/2014 446.06p 446.06p 439.89p 440.99p 1884724
03/12/2014 444.03p 448.18p 442.93p 443.57p 993526
02/12/2014 445.97p 447.90p 442.93p 445.60p 1856743
01/12/2014 443.39p 445.97p 440.99p 443.11p 1168549
28/11/2014 437.31p 443.76p 436.39p 443.57p 1396840
27/11/2014 440.44p 440.90p 436.39p 438.78p 1162401
26/11/2014 438.51p 440.35p 435.65p 437.50p 1283651
25/11/2014 428.01p 441.64p 427.65p 438.97p 2398684
24/11/2014 425.80p 432.34p 422.86p 427.09p 2106540
21/11/2014 426.72p 426.72p 422.91p 423.96p 1660657
20/11/2014 425.34p 426.91p 422.12p 423.96p 4705747
19/11/2014 433.08p 435.01p 423.41p 424.42p 3852648
18/11/2014 449.28p 449.28p 426.36p 432.34p 5532890
17/11/2014 457.84p 464.47p 457.75p 464.47p 550999
14/11/2014 456.65p 461.71p 455.86p 461.25p 778847
13/11/2014 452.59p 457.11p 452.41p 456.19p 411802
12/11/2014 455.91p 456.55p 449.28p 451.86p 475690
11/11/2014 455.08p 458.58p 453.61p 455.91p 555354
10/11/2014 448.18p 457.29p 446.33p 456.65p 726796
07/11/2014 451.40p 452.59p 447.90p 449.74p 772599
06/11/2014 448.91p 450.20p 443.02p 448.64p 920503
05/11/2014 449.28p 451.49p 447.35p 447.90p 948431
04/11/2014 446.89p 452.04p 446.43p 448.18p 1503392
03/11/2014 443.39p 446.52p 442.38p 446.43p 572031
31/10/2014 443.66p 447.99p 440.26p 442.84p 1521360
30/10/2014 433.45p 438.14p 431.70p 438.14p 1012324
29/10/2014 433.45p 436.21p 432.25p 432.98p 1043254
28/10/2014 432.16p 439.15p 431.97p 433.35p 850661
27/10/2014 437.77p 440.17p 431.70p 432.16p 940619
24/10/2014 438.23p 438.69p 434.09p 435.56p 980552
23/10/2014 438.23p 440.07p 431.33p 438.05p 1283296
22/10/2014 445.14p 447.25p 437.31p 438.23p 2251528
21/10/2014 413.37p 441.92p 409.23p 440.99p 4576456
20/10/2014 416.14p 418.90p 409.60p 412.09p 1949614
17/10/2014 415.22p 424.88p 413.65p 417.33p 1685387
16/10/2014 414.39p 417.61p 405.92p 416.69p 2521897
15/10/2014 421.29p 425.53p 409.51p 410.52p 2029028
14/10/2014 419.45p 424.24p 417.61p 423.41p 1379462
13/10/2014 415.77p 422.86p 414.11p 419.54p 1825839
10/10/2014 418.62p 422.58p 414.85p 417.33p 975687
09/10/2014 434.64p 437.13p 420.37p 422.12p 1325736
08/10/2014 431.42p 432.25p 427.46p 428.93p 924994
07/10/2014 437.04p 437.04p 430.68p 431.24p 1036027
06/10/2014 441.92p 446.15p 438.78p 438.97p 1066164
03/10/2014 436.12p 442.65p 436.12p 440.63p 1074078
02/10/2014 441.73p 443.02p 432.06p 432.06p 1631284

*Close Price adjusted for both dividends and splits