Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/03/2013 461.25p 465.39p 455.54p 458.39p 1550765
28/02/2013 459.32p 465.85p 457.38p 461.71p 1134732
27/02/2013 452.69p 457.53p 449.92p 457.38p 1189703
26/02/2013 447.25p 456.65p 446.89p 451.03p 1670931
25/02/2013 460.33p 462.17p 452.23p 454.62p 1392506
22/02/2013 453.24p 460.79p 450.57p 458.21p 1929109
21/02/2013 440.17p 455.73p 438.78p 450.57p 2600277
20/02/2013 449.65p 453.88p 447.53p 449.28p 1724733
19/02/2013 446.52p 454.71p 446.15p 449.65p 1652933
18/02/2013 454.25p 458.03p 451.12p 451.12p 808947
15/02/2013 447.44p 455.36p 446.43p 453.61p 1231190
14/02/2013 452.32p 452.78p 446.79p 447.16p 663563
13/02/2013 447.16p 457.20p 445.23p 452.41p 1240747
12/02/2013 437.31p 446.98p 432.80p 446.70p 1174493
11/02/2013 445.87p 447.25p 443.11p 445.97p 706975
08/02/2013 445.97p 447.81p 441.92p 446.61p 1143258
07/02/2013 441.73p 444.68p 433.26p 443.66p 1278317
06/02/2013 442.84p 444.12p 439.98p 441.92p 1138866
05/02/2013 444.68p 446.79p 437.86p 441.45p 939537
04/02/2013 453.15p 453.15p 443.85p 445.05p 1079715
01/02/2013 441.92p 453.42p 441.92p 452.04p 857762
31/01/2013 440.44p 442.19p 438.42p 440.99p 737484
30/01/2013 442.56p 442.93p 438.97p 440.90p 589684
29/01/2013 439.71p 442.28p 436.94p 441.45p 660561
28/01/2013 442.28p 444.31p 440.07p 440.26p 713667
25/01/2013 443.48p 445.87p 439.61p 442.01p 1378048
24/01/2013 441.73p 444.86p 439.25p 444.03p 1063490
23/01/2013 441.73p 441.92p 436.67p 440.63p 1739001
22/01/2013 443.39p 446.61p 440.90p 441.73p 1334945
21/01/2013 452.50p 452.50p 438.78p 444.59p 1448108
18/01/2013 444.22p 452.78p 441.73p 452.23p 1056433
17/01/2013 438.05p 443.48p 437.50p 443.11p 1125687
16/01/2013 429.49p 444.95p 429.49p 437.77p 2387000
15/01/2013 434.37p 437.31p 432.89p 434.83p 831149
14/01/2013 436.39p 437.22p 432.16p 434.73p 806864
11/01/2013 428.84p 435.56p 428.84p 435.10p 1006764
10/01/2013 426.45p 429.39p 424.79p 427.83p 1130879
09/01/2013 428.47p 429.76p 424.98p 426.54p 1139556
08/01/2013 426.45p 431.97p 425.80p 426.26p 923665
07/01/2013 427.65p 428.20p 424.38p 427.74p 794854
04/01/2013 427.18p 428.20p 424.51p 428.20p 1381891
03/01/2013 425.99p 428.20p 422.77p 427.28p 1100078
02/01/2013 418.90p 429.85p 418.90p 426.08p 1596800
31/12/2012 413.74p 416.23p 411.72p 413.37p 423990
28/12/2012 420.83p 423.50p 413.84p 414.30p 514092
27/12/2012 416.78p 423.41p 415.77p 418.71p 703589
24/12/2012 416.97p 421.75p 416.32p 417.89p 205373
21/12/2012 415.49p 416.41p 411.99p 416.04p 2216872
20/12/2012 418.25p 419.08p 414.76p 415.22p 2342209
19/12/2012 413.01p 420.28p 412.36p 419.08p 1785291
18/12/2012 409.69p 414.76p 408.77p 413.10p 1184084
17/12/2012 405.73p 409.60p 403.25p 409.23p 1612451
14/12/2012 401.87p 409.14p 401.87p 406.56p 1263575
13/12/2012 398.28p 403.16p 396.80p 402.42p 1451263
12/12/2012 401.68p 401.68p 397.17p 398.64p 686963
11/12/2012 398.37p 401.41p 397.17p 400.49p 702848
10/12/2012 399.10p 399.38p 389.25p 397.45p 1687190
07/12/2012 401.96p 405.46p 396.25p 398.83p 1918992
06/12/2012 400.58p 407.67p 400.49p 401.77p 1384039
05/12/2012 401.96p 405.64p 396.34p 400.85p 2007652
04/12/2012 394.69p 405.55p 394.23p 400.39p 1880847
03/12/2012 389.07p 399.84p 389.07p 395.24p 3227337
30/11/2012 389.81p 391.00p 386.94p 387.04p 1346816
29/11/2012 384.28p 391.92p 384.10p 389.81p 1510764
28/11/2012 381.43p 385.66p 380.97p 384.19p 1391361
27/11/2012 379.22p 385.02p 377.56p 383.73p 2991346
26/11/2012 370.93p 373.33p 369.37p 373.33p 1512100
23/11/2012 373.69p 373.79p 369.64p 371.76p 1274324
22/11/2012 365.32p 371.85p 364.12p 371.39p 1999162
21/11/2012 363.11p 364.49p 361.63p 364.03p 1488234
20/11/2012 360.81p 364.49p 359.98p 363.84p 1280275
19/11/2012 354.08p 360.90p 352.15p 360.90p 1908387
16/11/2012 351.51p 353.38p 347.73p 350.31p 2401712
15/11/2012 353.90p 356.75p 350.95p 351.32p 1323276
14/11/2012 354.91p 357.68p 353.99p 354.73p 1635322
13/11/2012 355.47p 355.52p 352.61p 354.45p 1336257
12/11/2012 362.19p 362.49p 355.47p 356.20p 1796415
09/11/2012 360.07p 363.29p 357.95p 361.91p 1268687
08/11/2012 362.09p 363.66p 359.24p 359.70p 1067112
07/11/2012 370.10p 370.10p 359.06p 359.52p 1846692
06/11/2012 367.99p 369.92p 367.07p 368.91p 958613
05/11/2012 371.48p 371.58p 365.50p 368.08p 986637
02/11/2012 375.17p 377.19p 371.85p 372.22p 1656085
01/11/2012 370.10p 377.56p 370.10p 375.44p 2163032
31/10/2012 363.20p 371.02p 363.20p 368.45p 2573495
30/10/2012 363.66p 366.61p 363.57p 364.21p 888275
29/10/2012 361.08p 362.37p 358.14p 361.63p 864333
26/10/2012 364.58p 368.26p 360.90p 362.74p 3204473
25/10/2012 359.33p 370.75p 357.31p 363.75p 2811306
24/10/2012 364.58p 365.96p 359.06p 360.16p 1156871
23/10/2012 370.38p 370.38p 361.36p 363.57p 1192452
22/10/2012 374.98p 376.64p 369.18p 370.29p 1380515
19/10/2012 377.56p 378.76p 372.31p 376.36p 1280905
18/10/2012 380.14p 380.69p 372.87p 378.48p 2071479
17/10/2012 375.72p 377.01p 371.85p 374.71p 1695376
16/10/2012 360.16p 379.13p 355.28p 377.38p 3048234
15/10/2012 372.13p 372.96p 368.24p 368.45p 2172222
12/10/2012 380.42p 382.07p 368.91p 371.58p 2888918
11/10/2012 366.15p 379.77p 365.22p 379.13p 2987188
10/10/2012 368.26p 369.64p 365.50p 366.33p 663625
09/10/2012 373.23p 374.25p 367.25p 370.01p 1463270
08/10/2012 378.48p 378.76p 372.50p 372.59p 1286366
05/10/2012 377.38p 382.90p 376.82p 380.78p 1099827
04/10/2012 378.76p 378.85p 371.21p 376.64p 1032639
03/10/2012 376.18p 378.11p 373.33p 377.19p 894552
02/10/2012 374.52p 378.76p 373.23p 377.47p 1089734
01/10/2012 371.21p 378.02p 370.66p 376.36p 1096462
28/09/2012 373.60p 375.10p 369.64p 370.75p 953385
27/09/2012 376.09p 377.19p 371.21p 372.04p 795493
26/09/2012 381.61p 381.80p 372.04p 374.80p 1492801
25/09/2012 382.72p 386.49p 379.03p 385.11p 652355
24/09/2012 382.99p 383.82p 377.84p 382.72p 788164
21/09/2012 384.01p 386.86p 381.24p 383.91p 1625444
20/09/2012 381.15p 383.73p 378.94p 381.24p 1118958
19/09/2012 379.77p 383.45p 374.25p 383.45p 1493333
18/09/2012 382.53p 382.81p 376.36p 379.31p 1226235
17/09/2012 387.41p 390.63p 383.82p 385.29p 1267434
14/09/2012 393.21p 394.13p 386.95p 388.33p 1271666
13/09/2012 381.80p 387.32p 381.80p 384.83p 1432312
12/09/2012 380.51p 383.27p 375.81p 383.27p 1697121
11/09/2012 384.74p 386.92p 380.69p 383.09p 522597
10/09/2012 382.99p 386.77p 381.24p 386.03p 1037530
07/09/2012 379.49p 385.57p 379.22p 383.45p 1347687
06/09/2012 376.36p 379.95p 373.42p 378.67p 1523696
05/09/2012 372.04p 376.64p 370.20p 375.54p 1031769
04/09/2012 375.54p 375.63p 371.30p 371.30p 846480
03/09/2012 373.79p 379.03p 371.95p 374.62p 663671
31/08/2012 368.08p 376.09p 368.08p 374.52p 1016444
30/08/2012 368.91p 372.22p 367.34p 368.72p 944672
29/08/2012 371.30p 371.39p 367.80p 370.93p 1234129
28/08/2012 373.69p 373.79p 369.55p 370.20p 1053518
24/08/2012 372.04p 374.15p 370.66p 372.87p 1032992
23/08/2012 370.56p 376.36p 368.54p 370.47p 1258770
22/08/2012 372.87p 372.87p 368.45p 369.00p 1217322
21/08/2012 374.15p 378.76p 374.15p 374.80p 1135823
20/08/2012 379.40p 380.97p 372.41p 372.41p 1186184
17/08/2012 377.01p 378.85p 373.23p 378.39p 1649092
16/08/2012 374.71p 379.31p 364.67p 374.71p 7350082
15/08/2012 360.81p 376.00p 356.20p 373.79p 3790803
14/08/2012 362.65p 367.07p 360.10p 364.03p 1767239
13/08/2012 358.87p 361.63p 358.32p 359.70p 845151
10/08/2012 358.60p 361.08p 357.21p 359.61p 570763
09/08/2012 357.68p 360.53p 355.93p 360.07p 744483
08/08/2012 355.10p 358.32p 351.23p 358.04p 891153
07/08/2012 353.62p 356.94p 349.94p 355.56p 982358
06/08/2012 351.97p 357.49p 350.77p 353.62p 1387665
03/08/2012 340.55p 352.61p 340.55p 352.61p 731212
02/08/2012 343.13p 346.44p 337.51p 340.55p 2341999
01/08/2012 340.92p 345.15p 339.35p 344.23p 842926
31/07/2012 342.58p 344.05p 339.63p 340.64p 1052682
30/07/2012 342.30p 344.79p 338.71p 342.30p 911499
27/07/2012 335.58p 341.20p 332.82p 340.37p 1289278
26/07/2012 322.23p 334.84p 318.92p 334.84p 2511002
25/07/2012 336.59p 338.12p 312.19p 322.60p 7650872
24/07/2012 342.76p 347.92p 340.09p 340.55p 1050398
23/07/2012 352.52p 352.52p 339.72p 340.46p 1398594
20/07/2012 361.36p 361.36p 352.61p 355.37p 1009447
19/07/2012 358.41p 363.66p 356.85p 363.01p 1696018
18/07/2012 361.27p 361.57p 353.35p 356.85p 1676725
17/07/2012 361.63p 363.84p 357.86p 360.25p 932012
16/07/2012 357.49p 360.25p 355.10p 359.70p 1236899
13/07/2012 350.77p 358.14p 347.09p 357.31p 1682131
12/07/2012 341.10p 352.98p 340.18p 349.21p 2049788
11/07/2012 348.47p 349.85p 340.83p 341.84p 970776
10/07/2012 347.92p 354.64p 347.92p 350.86p 899711
09/07/2012 347.82p 350.40p 345.61p 349.02p 1262895
06/07/2012 354.08p 354.08p 347.09p 347.09p 1418964
05/07/2012 359.61p 359.61p 351.23p 354.36p 942285
04/07/2012 359.52p 359.98p 356.48p 358.23p 799606
03/07/2012 357.31p 361.63p 354.73p 357.68p 1137314
02/07/2012 352.24p 358.50p 349.02p 357.58p 1507570
29/06/2012 347.36p 352.52p 344.51p 349.94p 1587783
28/06/2012 336.68p 340.18p 335.95p 339.91p 2027149
27/06/2012 332.63p 337.79p 328.86p 337.33p 631169
26/06/2012 329.69p 332.91p 329.41p 331.25p 1433388
25/06/2012 338.89p 339.35p 331.90p 333.28p 1967437
22/06/2012 338.53p 340.37p 336.68p 337.88p 1792877
21/06/2012 344.97p 345.34p 341.10p 341.66p 1435146
20/06/2012 335.58p 345.43p 334.47p 343.87p 2375720
19/06/2012 332.36p 337.60p 331.25p 334.11p 2105372
18/06/2012 335.40p 335.40p 324.72p 331.80p 1600458
15/06/2012 328.77p 332.17p 325.64p 329.13p 2334249
14/06/2012 327.20p 328.21p 323.24p 326.46p 1284126
13/06/2012 329.23p 332.08p 324.44p 326.37p 1393200
12/06/2012 330.98p 333.74p 326.10p 328.67p 1792612
11/06/2012 341.10p 344.14p 331.34p 332.08p 1724122
08/06/2012 328.21p 335.30p 325.82p 335.12p 2553119
07/06/2012 322.60p 331.99p 319.84p 330.24p 1872354
06/06/2012 314.86p 321.86p 314.04p 321.77p 2027992
01/06/2012 314.68p 321.03p 309.25p 313.02p 2387742
31/05/2012 319.93p 321.68p 313.58p 314.04p 3063286
30/05/2012 324.72p 325.45p 316.71p 317.99p 1604284
29/05/2012 332.73p 333.65p 322.41p 328.03p 1531721
28/05/2012 328.58p 334.47p 328.58p 331.99p 876203
25/05/2012 331.25p 331.25p 322.14p 327.75p 2315496
24/05/2012 333.92p 336.30p 326.83p 331.34p 1967053
23/05/2012 338.25p 338.43p 332.17p 332.26p 1597101
22/05/2012 341.47p 343.68p 332.08p 341.10p 3741108
21/05/2012 350.40p 350.49p 331.90p 340.27p 4530902
18/05/2012 352.70p 358.23p 350.03p 353.44p 1973881

*Close Price adjusted for both dividends and splits