Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/05/2012 354.73p 359.52p 350.22p 356.75p 1790838
16/05/2012 350.31p 357.95p 348.84p 352.89p 1184086
15/05/2012 362.37p 365.13p 353.99p 354.36p 1241867
14/05/2012 368.54p 368.54p 359.33p 360.90p 890237
11/05/2012 366.70p 371.58p 364.21p 370.66p 709270
10/05/2012 366.70p 369.00p 359.70p 367.89p 1919496
09/05/2012 377.93p 377.93p 363.48p 364.95p 1330156
08/05/2012 376.09p 382.81p 374.06p 375.63p 2419851
04/05/2012 387.04p 387.04p 373.69p 374.34p 1440918
03/05/2012 384.65p 388.43p 383.36p 386.58p 1609603
02/05/2012 385.76p 387.96p 379.40p 382.07p 1254816
01/05/2012 379.95p 384.93p 378.30p 383.91p 345560
30/04/2012 388.61p 389.62p 379.86p 381.70p 1152640
27/04/2012 380.23p 388.43p 378.85p 388.06p 984501
26/04/2012 385.39p 385.57p 375.90p 381.24p 1406391
25/04/2012 379.31p 386.12p 379.31p 384.19p 1296507
24/04/2012 383.09p 389.44p 381.43p 388.52p 638781
23/04/2012 394.13p 400.30p 378.76p 380.32p 1181878
20/04/2012 397.26p 397.91p 392.11p 396.25p 625238
19/04/2012 398.18p 400.67p 395.33p 397.82p 952530
18/04/2012 401.77p 405.00p 396.80p 397.91p 975943
17/04/2012 390.45p 404.44p 389.71p 402.79p 2055994
16/04/2012 392.02p 397.54p 390.27p 391.09p 1191669
13/04/2012 400.39p 401.96p 392.57p 394.13p 1199466
12/04/2012 392.84p 402.79p 392.84p 401.22p 2028414
11/04/2012 389.35p 395.15p 388.61p 392.29p 1649555
10/04/2012 396.07p 397.82p 392.02p 392.02p 976352
05/04/2012 401.13p 404.17p 398.09p 400.03p 1408471
04/04/2012 409.32p 410.80p 397.08p 398.83p 1710594
03/04/2012 416.78p 416.78p 410.80p 410.89p 937114
02/04/2012 408.13p 415.22p 403.71p 415.22p 1063840
30/03/2012 407.67p 410.15p 403.52p 406.47p 1470308
29/03/2012 410.70p 414.76p 404.26p 406.19p 1112489
28/03/2012 412.64p 415.68p 410.06p 411.90p 927342
27/03/2012 415.86p 417.43p 411.35p 412.82p 1079268
26/03/2012 406.01p 416.04p 402.23p 415.03p 1361674
23/03/2012 404.35p 408.04p 400.95p 407.48p 1401427
22/03/2012 403.80p 404.35p 398.92p 404.17p 946714
21/03/2012 401.68p 406.93p 401.68p 405.09p 1313491
20/03/2012 402.70p 405.50p 398.18p 401.41p 1031505
19/03/2012 406.01p 408.05p 403.71p 405.46p 896960
16/03/2012 403.34p 408.59p 400.76p 408.40p 2146859
15/03/2012 407.57p 410.15p 403.06p 406.93p 1399743
14/03/2012 411.72p 414.02p 406.10p 408.40p 1370869
13/03/2012 405.27p 409.14p 403.25p 408.59p 1501137
12/03/2012 400.85p 404.72p 400.85p 404.72p 1072262
09/03/2012 400.03p 405.09p 397.26p 403.25p 1704526
08/03/2012 392.75p 398.83p 392.75p 398.83p 1337800
07/03/2012 385.48p 394.41p 384.28p 391.09p 1378264
06/03/2012 392.57p 392.57p 378.76p 385.11p 2720604
05/03/2012 399.38p 399.38p 390.36p 393.21p 1715367
02/03/2012 402.70p 403.52p 398.37p 400.76p 1694728
01/03/2012 397.82p 403.62p 397.82p 402.33p 2265060
29/02/2012 406.19p 408.86p 396.99p 399.01p 2005591
28/02/2012 406.56p 407.76p 402.14p 405.83p 1573511
27/02/2012 409.69p 410.52p 402.14p 404.54p 2335786
24/02/2012 400.49p 413.74p 399.47p 410.61p 2796532
23/02/2012 395.88p 409.97p 394.96p 400.76p 4567848
22/02/2012 389.90p 389.90p 383.45p 384.01p 1203034
21/02/2012 390.63p 392.20p 386.40p 388.33p 828057
20/02/2012 389.53p 393.21p 389.53p 391.28p 677212
17/02/2012 386.31p 391.65p 385.66p 388.61p 955174
16/02/2012 378.02p 384.14p 375.17p 384.10p 932639
15/02/2012 380.88p 382.07p 378.67p 381.43p 1713123
14/02/2012 377.01p 382.62p 375.90p 379.03p 917355
13/02/2012 379.68p 380.78p 375.81p 378.94p 698209
10/02/2012 376.92p 380.51p 373.33p 377.65p 580740
09/02/2012 378.76p 382.53p 370.29p 378.94p 856674
08/02/2012 382.07p 382.07p 377.38p 378.30p 1230719
07/02/2012 381.89p 381.89p 375.90p 381.61p 1133578
06/02/2012 376.73p 381.24p 374.80p 380.42p 998094
03/02/2012 370.38p 379.86p 367.07p 378.11p 2190500
02/02/2012 371.85p 373.23p 367.16p 368.17p 1201526
01/02/2012 358.14p 372.96p 356.20p 371.95p 2185192
31/01/2012 355.47p 360.99p 354.91p 359.98p 1390819
30/01/2012 361.36p 361.36p 349.94p 353.62p 1598406
27/01/2012 365.78p 371.02p 362.83p 362.83p 855391
26/01/2012 358.96p 374.89p 358.96p 368.26p 1331460
25/01/2012 353.53p 359.61p 353.35p 357.86p 2186783
24/01/2012 357.77p 357.86p 348.84p 350.68p 1181170
23/01/2012 358.23p 362.46p 356.02p 359.79p 711865
20/01/2012 357.95p 359.88p 352.89p 357.95p 844388
19/01/2012 353.81p 368.54p 353.81p 355.65p 1642584
18/01/2012 349.30p 356.11p 346.54p 353.99p 1148168
17/01/2012 348.65p 351.41p 345.71p 348.19p 941727
16/01/2012 338.71p 344.97p 338.71p 343.77p 507633
13/01/2012 342.39p 344.42p 337.70p 341.84p 1082671
12/01/2012 333.92p 341.47p 333.92p 341.38p 1150811
11/01/2012 334.66p 336.68p 330.98p 335.67p 999796
10/01/2012 331.99p 338.89p 330.88p 333.28p 1068663
09/01/2012 331.07p 336.50p 327.85p 330.24p 1133817
06/01/2012 325.91p 332.73p 325.82p 331.90p 669171
05/01/2012 335.03p 337.34p 327.57p 327.57p 1215780
04/01/2012 335.86p 338.62p 331.71p 335.58p 870822
03/01/2012 337.60p 339.26p 332.91p 336.59p 1243938
30/12/2011 326.19p 332.63p 323.61p 332.63p 304999
29/12/2011 326.10p 326.28p 321.40p 325.36p 465065
28/12/2011 329.23p 330.06p 324.07p 324.99p 671366
23/12/2011 323.33p 328.03p 323.06p 328.03p 304888
22/12/2011 319.56p 322.97p 317.72p 320.76p 607905
21/12/2011 320.66p 323.15p 318.27p 319.65p 1062392
20/12/2011 305.66p 318.55p 304.46p 318.27p 701714
19/12/2011 308.97p 312.93p 305.75p 306.58p 672219
16/12/2011 312.47p 314.59p 309.80p 311.83p 1799327
15/12/2011 311.09p 312.75p 307.50p 311.64p 1691320
14/12/2011 320.57p 323.52p 311.00p 311.00p 1148942
13/12/2011 316.15p 327.66p 314.68p 323.24p 1286302
12/12/2011 328.21p 328.21p 317.53p 317.53p 858985
09/12/2011 319.47p 330.42p 316.71p 328.86p 1149451
08/12/2011 334.84p 335.40p 322.60p 323.15p 1327041
07/12/2011 333.28p 335.67p 326.93p 332.54p 961004
06/12/2011 332.91p 336.32p 330.79p 331.44p 893064
05/12/2011 336.78p 339.45p 335.40p 335.67p 788915
02/12/2011 330.52p 337.33p 330.52p 335.86p 1160406
01/12/2011 333.83p 336.78p 327.94p 329.60p 2285564
30/11/2011 321.03p 335.76p 320.94p 332.63p 2237614
29/11/2011 319.10p 326.19p 316.15p 325.18p 1600537
28/11/2011 311.46p 319.38p 307.22p 317.90p 1399698
25/11/2011 302.44p 308.79p 300.23p 307.87p 802008
24/11/2011 303.45p 307.50p 299.58p 304.00p 1023783
23/11/2011 307.32p 310.91p 301.42p 302.16p 1522959
22/11/2011 313.58p 318.18p 306.12p 310.91p 3043008
21/11/2011 325.82p 327.39p 314.68p 316.15p 1012651
18/11/2011 323.43p 330.15p 323.43p 326.83p 819192
17/11/2011 337.51p 338.53p 328.58p 329.23p 1162285
16/11/2011 331.62p 340.64p 330.88p 339.17p 1581517
15/11/2011 336.13p 340.83p 328.49p 331.99p 956552
14/11/2011 344.97p 345.25p 338.53p 339.17p 844882
11/11/2011 338.89p 344.88p 335.67p 342.58p 1065813
10/11/2011 330.52p 340.00p 330.52p 336.22p 1978439
09/11/2011 350.59p 350.59p 333.83p 334.84p 2076617
08/11/2011 343.50p 348.56p 342.02p 343.40p 1991567
07/11/2011 341.66p 347.00p 335.76p 342.12p 1149306
04/11/2011 348.56p 348.56p 340.00p 343.31p 970438
03/11/2011 332.54p 348.19p 331.99p 346.07p 1265254
02/11/2011 331.34p 339.81p 325.27p 336.13p 1450802
01/11/2011 329.13p 333.00p 323.24p 330.61p 1858451
31/10/2011 347.46p 348.93p 333.65p 333.65p 1339560
28/10/2011 346.90p 352.70p 341.01p 351.69p 1416275
27/10/2011 345.25p 355.01p 342.67p 344.42p 1942094
26/10/2011 331.99p 343.87p 328.03p 338.62p 2861313
25/10/2011 327.39p 331.80p 324.99p 327.85p 2214084
24/10/2011 320.85p 326.19p 314.77p 325.82p 655396
21/10/2011 310.91p 318.82p 309.89p 317.63p 679508
20/10/2011 309.99p 315.51p 307.32p 308.70p 895374
19/10/2011 314.86p 318.18p 310.81p 316.06p 1004256
18/10/2011 312.65p 314.50p 306.67p 313.94p 977356
17/10/2011 321.49p 326.28p 312.10p 313.21p 932656
14/10/2011 324.16p 325.45p 319.47p 323.06p 1048136
13/10/2011 332.08p 333.83p 320.85p 322.23p 999486
12/10/2011 321.77p 333.19p 321.77p 331.90p 911531
11/10/2011 322.23p 325.18p 321.31p 324.16p 928986
10/10/2011 315.51p 323.24p 311.83p 322.32p 1009431
07/10/2011 301.61p 314.77p 300.04p 312.10p 1551678
06/10/2011 297.10p 303.82p 294.15p 299.21p 2992140
05/10/2011 296.18p 298.48p 289.73p 293.14p 1706944
04/10/2011 296.82p 297.65p 287.15p 288.99p 1370628
03/10/2011 299.31p 302.62p 293.51p 302.62p 998738
30/09/2011 306.30p 306.30p 295.71p 301.61p 1024450
29/09/2011 306.58p 310.26p 303.91p 307.32p 1102331
28/09/2011 317.99p 319.01p 306.67p 308.42p 1040478
27/09/2011 307.22p 318.36p 303.08p 318.36p 1878870
26/09/2011 297.46p 305.84p 292.77p 300.04p 1447624
23/09/2011 306.49p 313.40p 295.16p 303.36p 1632083
22/09/2011 314.96p 314.96p 306.39p 307.68p 1057569
21/09/2011 312.65p 321.68p 312.65p 320.48p 2358934
20/09/2011 307.87p 318.92p 307.87p 314.86p 1275132
19/09/2011 323.24p 323.33p 311.46p 312.29p 1139866
16/09/2011 320.48p 330.52p 315.14p 329.13p 1911037
15/09/2011 310.91p 318.55p 308.05p 318.18p 1945180
14/09/2011 294.61p 304.18p 294.61p 303.91p 1790098
13/09/2011 306.58p 306.58p 294.79p 298.29p 1562448
12/09/2011 306.58p 306.58p 294.79p 299.03p 616512
09/09/2011 314.31p 318.36p 305.20p 307.50p 2068096
08/09/2011 320.85p 320.85p 309.43p 315.14p 1318047
07/09/2011 313.94p 321.49p 312.75p 320.76p 903941
06/09/2011 313.30p 317.53p 305.75p 307.96p 1125376
05/09/2011 325.54p 326.56p 311.92p 312.93p 1084843
02/09/2011 329.04p 334.29p 327.39p 330.88p 1917339
01/09/2011 328.58p 337.42p 328.58p 333.19p 2224608
31/08/2011 313.39p 327.66p 313.39p 325.36p 1873616
30/08/2011 302.90p 315.60p 302.90p 312.56p 1376506
26/08/2011 300.78p 302.34p 292.77p 299.31p 1274946
25/08/2011 306.49p 311.27p 300.50p 302.34p 1370818
24/08/2011 309.43p 309.43p 301.15p 305.75p 1503570
23/08/2011 304.83p 309.80p 303.54p 306.58p 1139400
22/08/2011 297.92p 307.96p 297.92p 302.90p 854791
19/08/2011 299.86p 305.75p 287.15p 300.78p 1739998
18/08/2011 317.63p 317.63p 296.91p 301.98p 1484977
17/08/2011 321.77p 321.77p 315.32p 317.72p 1123806
16/08/2011 327.39p 327.39p 319.74p 324.53p 1399662
15/08/2011 334.75p 339.72p 326.74p 326.83p 1809390
12/08/2011 317.26p 332.73p 310.26p 332.73p 1632899
11/08/2011 321.22p 324.16p 306.39p 316.43p 1537778
10/08/2011 332.45p 335.40p 312.84p 313.48p 2484714
09/08/2011 321.68p 329.13p 300.59p 326.74p 2246423
08/08/2011 331.44p 338.62p 317.90p 317.90p 3542997
05/08/2011 331.62p 341.56p 322.14p 332.54p 2242766
04/08/2011 358.23p 358.23p 336.13p 338.07p 1931443
03/08/2011 358.96p 362.55p 350.49p 353.99p 1305648

*Close Price adjusted for both dividends and splits