Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
01/10/2014 452.96p 452.96p 438.88p 440.90p 1932788
30/09/2014 458.67p 458.86p 450.02p 450.20p 1849529
29/09/2014 453.79p 457.20p 451.21p 455.17p 1432572
26/09/2014 447.35p 453.15p 442.28p 451.12p 1382335
25/09/2014 451.40p 457.57p 445.41p 448.54p 2785993
24/09/2014 458.03p 458.76p 445.78p 449.37p 1450480
23/09/2014 473.68p 473.68p 454.90p 458.03p 1909326
22/09/2014 474.60p 477.36p 472.76p 475.06p 466122
19/09/2014 479.20p 482.88p 475.48p 478.28p 1295234
18/09/2014 470.92p 475.98p 470.92p 475.06p 562371
17/09/2014 475.52p 476.44p 468.61p 469.07p 552673
16/09/2014 473.22p 473.68p 466.77p 472.76p 643327
15/09/2014 470.46p 474.60p 468.61p 472.30p 318812
12/09/2014 466.77p 474.23p 466.77p 472.76p 777586
11/09/2014 470.46p 475.52p 468.15p 469.07p 1617114
10/09/2014 474.60p 474.60p 465.39p 466.31p 528941
09/09/2014 472.30p 472.76p 468.61p 472.30p 772086
08/09/2014 475.52p 476.90p 468.15p 471.38p 487755
05/09/2014 479.66p 481.04p 475.98p 476.90p 814193
04/09/2014 481.04p 483.81p 477.82p 480.58p 773627
03/09/2014 482.42p 488.87p 481.50p 482.42p 514772
02/09/2014 478.28p 482.88p 477.82p 482.42p 634142
01/09/2014 472.76p 480.12p 472.76p 480.12p 330594
29/08/2014 484.27p 485.19p 473.22p 475.06p 843449
28/08/2014 478.28p 484.27p 477.36p 484.27p 481106
27/08/2014 480.12p 482.88p 476.44p 478.28p 417954
26/08/2014 477.36p 481.50p 472.76p 479.20p 561238
22/08/2014 472.30p 472.30p 469.53p 472.30p 473004
21/08/2014 468.15p 473.68p 468.15p 471.84p 454621
20/08/2014 471.38p 471.84p 463.55p 469.53p 762744
19/08/2014 467.69p 473.22p 466.31p 469.53p 494051
18/08/2014 464.47p 467.23p 463.09p 466.31p 297046
15/08/2014 460.79p 463.55p 459.50p 459.87p 436925
14/08/2014 453.79p 461.25p 452.23p 459.32p 714002
13/08/2014 456.83p 457.66p 448.45p 455.73p 1101804
12/08/2014 461.71p 463.55p 457.38p 458.67p 620126
11/08/2014 461.25p 464.47p 459.46p 463.09p 487953
08/08/2014 452.59p 460.79p 451.31p 456.55p 1128059
07/08/2014 455.82p 464.93p 453.87p 456.74p 1115573
06/08/2014 452.04p 458.03p 450.57p 457.38p 1064814
05/08/2014 459.04p 459.04p 455.17p 455.63p 1077543
04/08/2014 453.61p 457.29p 451.40p 455.73p 1413494
01/08/2014 459.59p 459.59p 448.91p 451.40p 2540078
31/07/2014 449.46p 451.58p 444.77p 449.19p 1931515
30/07/2014 452.50p 452.69p 443.30p 449.28p 1248492
29/07/2014 447.44p 452.96p 443.48p 446.79p 2578668
28/07/2014 456.28p 456.65p 449.92p 451.67p 1124414
25/07/2014 460.79p 464.93p 456.19p 456.65p 1499475
24/07/2014 453.33p 461.25p 449.83p 461.25p 1380029
23/07/2014 452.32p 457.20p 451.12p 452.78p 1258755
22/07/2014 456.09p 456.46p 449.74p 452.96p 1148922
21/07/2014 455.36p 455.36p 450.66p 452.96p 1098037
18/07/2014 450.75p 455.63p 446.89p 454.53p 1039696
17/07/2014 445.14p 456.19p 445.14p 452.69p 2258696
16/07/2014 442.28p 448.08p 440.99p 446.79p 3832238
15/07/2014 443.11p 443.11p 438.51p 441.73p 1280116
14/07/2014 438.51p 443.94p 438.42p 442.84p 1029045
11/07/2014 435.75p 440.35p 431.33p 438.42p 1454689
10/07/2014 430.04p 443.30p 429.12p 434.27p 7909364
09/07/2014 438.32p 439.71p 430.87p 433.35p 1523543
08/07/2014 445.69p 447.72p 437.40p 439.06p 778782
07/07/2014 450.75p 452.32p 446.06p 447.53p 552494
04/07/2014 452.04p 455.82p 449.74p 452.32p 899853
03/07/2014 445.97p 450.94p 444.95p 450.11p 1517728
02/07/2014 443.39p 456.74p 442.38p 446.24p 1871003
01/07/2014 443.39p 443.57p 439.25p 442.93p 722706
30/06/2014 441.92p 442.65p 439.25p 440.99p 1464941
27/06/2014 443.11p 443.11p 436.85p 440.07p 1280382
26/06/2014 443.02p 446.70p 438.97p 442.19p 1363940
25/06/2014 451.12p 451.86p 441.45p 441.92p 1166946
24/06/2014 446.61p 451.86p 444.77p 450.29p 1781311
23/06/2014 447.62p 451.86p 443.85p 444.77p 914670
20/06/2014 448.91p 455.08p 447.90p 451.67p 1180871
19/06/2014 455.73p 460.33p 447.99p 448.54p 1601188
18/06/2014 459.22p 462.17p 457.57p 458.39p 1084000
17/06/2014 463.55p 467.69p 457.47p 457.57p 3194098
16/06/2014 459.68p 461.71p 455.73p 460.79p 1070693
13/06/2014 470.46p 470.92p 458.49p 459.87p 758956
12/06/2014 473.22p 474.60p 470.46p 470.92p 403108
11/06/2014 477.36p 477.36p 470.92p 470.92p 659501
10/06/2014 475.06p 476.44p 473.22p 475.06p 1045295
09/06/2014 475.98p 477.36p 472.99p 474.14p 649319
06/06/2014 471.84p 476.44p 469.53p 476.44p 628520
05/06/2014 474.60p 474.60p 468.15p 470.46p 1249733
04/06/2014 472.30p 475.06p 470.46p 473.22p 471956
03/06/2014 481.50p 483.34p 472.30p 472.30p 823886
02/06/2014 478.28p 481.04p 473.68p 479.20p 820901
30/05/2014 475.52p 478.28p 468.15p 474.60p 987265
29/05/2014 475.98p 477.56p 470.00p 470.46p 408020
28/05/2014 472.76p 474.60p 465.85p 474.60p 952952
27/05/2014 468.61p 475.52p 463.09p 471.84p 1580009
23/05/2014 460.79p 463.09p 457.84p 459.41p 591566
22/05/2014 453.42p 461.25p 451.49p 458.03p 1276651
21/05/2014 442.19p 451.49p 442.19p 451.49p 864554
20/05/2014 437.86p 444.03p 437.86p 442.47p 656300
19/05/2014 436.58p 442.01p 433.74p 438.42p 919084
16/05/2014 441.82p 444.99p 427.00p 434.64p 1183316
15/05/2014 451.12p 456.28p 437.59p 440.07p 1206674
14/05/2014 461.25p 461.25p 453.24p 454.53p 479393
13/05/2014 458.58p 468.98p 456.19p 458.12p 896621
12/05/2014 455.73p 460.24p 452.69p 456.19p 764212
09/05/2014 451.49p 454.53p 450.57p 453.52p 936962
08/05/2014 446.61p 452.59p 445.68p 450.57p 728384
07/05/2014 444.68p 454.34p 443.66p 447.53p 1019773
06/05/2014 445.23p 448.91p 441.92p 444.31p 592828
02/05/2014 453.98p 453.98p 445.14p 447.25p 1252811
01/05/2014 444.40p 450.29p 440.81p 446.70p 504515
30/04/2014 440.81p 451.40p 440.81p 444.03p 1381667
29/04/2014 447.35p 453.33p 444.77p 451.40p 938976
28/04/2014 448.64p 450.39p 442.65p 444.77p 842929
25/04/2014 451.21p 451.77p 446.70p 448.64p 717706
24/04/2014 456.28p 456.28p 446.70p 451.12p 976605
23/04/2014 458.03p 458.21p 450.75p 451.77p 689766
22/04/2014 457.84p 461.71p 457.01p 457.11p 610439
17/04/2014 453.52p 456.65p 451.67p 455.45p 1389719
16/04/2014 444.31p 453.61p 444.31p 451.31p 2008751
15/04/2014 446.61p 449.19p 441.57p 444.03p 2571957
14/04/2014 456.92p 461.25p 444.31p 446.52p 3263735
11/04/2014 465.39p 469.53p 458.86p 461.25p 945741
10/04/2014 479.20p 482.88p 467.23p 469.53p 1027048
09/04/2014 468.61p 481.50p 467.23p 477.36p 1218318
08/04/2014 477.82p 477.82p 460.33p 467.69p 828245
07/04/2014 474.14p 480.12p 474.14p 476.90p 520177
04/04/2014 481.50p 481.50p 473.68p 480.12p 792002
03/04/2014 482.88p 482.88p 477.82p 478.74p 912527
02/04/2014 485.19p 487.95p 480.58p 482.88p 691778
01/04/2014 487.49p 490.25p 480.58p 485.19p 1770594
31/03/2014 472.76p 490.71p 470.00p 486.57p 1550537
28/03/2014 476.44p 476.44p 465.85p 470.00p 672090
27/03/2014 473.68p 476.90p 470.00p 473.68p 921819
26/03/2014 471.38p 477.82p 471.38p 475.98p 692271
25/03/2014 472.30p 474.60p 466.77p 471.84p 966888
24/03/2014 469.53p 473.68p 468.15p 469.07p 1448776
21/03/2014 462.63p 470.46p 462.63p 469.07p 1242285
20/03/2014 465.85p 469.07p 460.79p 463.09p 1022717
19/03/2014 469.53p 472.76p 466.36p 469.07p 1543329
18/03/2014 460.79p 471.84p 460.33p 468.15p 1235392
17/03/2014 451.67p 463.09p 448.64p 462.17p 1891444
14/03/2014 444.77p 451.49p 443.66p 448.64p 2418402
13/03/2014 452.13p 452.13p 446.79p 447.62p 1344228
12/03/2014 455.17p 455.82p 448.18p 450.66p 1762575
11/03/2014 457.84p 461.25p 450.48p 455.82p 1975907
10/03/2014 469.07p 472.76p 457.01p 458.30p 1431553
07/03/2014 475.52p 476.44p 469.07p 469.07p 1386512
06/03/2014 472.76p 473.68p 467.69p 473.68p 1516086
05/03/2014 470.00p 472.76p 466.31p 469.53p 822554
04/03/2014 472.76p 474.60p 464.47p 469.53p 1822906
03/03/2014 472.76p 481.04p 465.85p 466.77p 1068768
28/02/2014 475.98p 484.73p 475.06p 481.04p 905890
27/02/2014 479.66p 480.12p 470.00p 475.98p 1105053
26/02/2014 483.34p 483.81p 477.82p 478.74p 1094095
25/02/2014 485.19p 487.03p 480.58p 481.96p 1438165
24/02/2014 483.34p 489.79p 479.66p 484.73p 1015516
21/02/2014 477.82p 497.61p 476.90p 491.63p 1963975
20/02/2014 482.88p 482.88p 473.22p 480.58p 1905598
19/02/2014 484.73p 487.95p 483.34p 487.95p 1273265
18/02/2014 488.41p 489.33p 484.27p 485.65p 1603334
17/02/2014 488.41p 492.55p 487.03p 487.49p 625232
14/02/2014 483.81p 488.63p 483.81p 488.41p 560544
13/02/2014 484.73p 487.49p 480.58p 486.11p 832244
12/02/2014 492.09p 494.85p 487.49p 487.49p 850366
11/02/2014 494.39p 494.85p 482.05p 491.17p 653484
10/02/2014 481.96p 484.73p 480.21p 484.73p 722509
07/02/2014 482.42p 485.65p 478.74p 482.42p 1232880
06/02/2014 473.22p 482.42p 469.53p 482.42p 1177754
05/02/2014 468.15p 474.60p 468.15p 469.53p 707631
04/02/2014 466.31p 470.92p 462.17p 470.00p 1199669
03/02/2014 470.46p 479.66p 465.85p 468.15p 1604926
31/01/2014 479.66p 484.73p 469.53p 475.98p 1059636
30/01/2014 485.19p 488.87p 476.90p 478.28p 1645298
29/01/2014 494.39p 496.69p 472.79p 483.81p 1680512
28/01/2014 483.81p 494.39p 483.34p 489.79p 1244346
27/01/2014 479.20p 487.49p 474.60p 482.88p 1310950
24/01/2014 498.54p 499.46p 483.34p 487.03p 858287
23/01/2014 498.54p 503.60p 496.23p 497.61p 1453524
22/01/2014 510.04p 512.81p 500.84p 502.68p 1384744
21/01/2014 504.98p 508.66p 504.98p 508.20p 1166282
20/01/2014 499.46p 505.44p 498.08p 505.44p 557145
17/01/2014 507.28p 507.28p 494.39p 498.54p 690304
16/01/2014 510.96p 510.96p 500.84p 504.98p 970433
15/01/2014 514.19p 518.79p 508.20p 509.12p 975736
14/01/2014 499.92p 511.89p 493.93p 511.89p 1211538
13/01/2014 511.89p 512.35p 507.74p 510.04p 349004
10/01/2014 506.36p 512.81p 504.06p 510.04p 420803
09/01/2014 508.20p 511.42p 502.68p 504.98p 572444
08/01/2014 511.89p 513.27p 507.28p 508.20p 463993
07/01/2014 517.41p 520.63p 511.89p 511.89p 827506
06/01/2014 517.41p 520.17p 514.19p 515.11p 472608
03/01/2014 525.23p 525.23p 516.49p 516.49p 624899
02/01/2014 531.22p 531.22p 522.93p 523.85p 760883

*Close Price adjusted for both dividends and splits