Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/10/2010 399.47p 399.47p 392.84p 395.33p 1518216
13/10/2010 389.90p 404.08p 387.50p 395.88p 1325174
12/10/2010 387.60p 390.91p 386.77p 389.44p 2299702
11/10/2010 390.82p 395.05p 390.82p 391.74p 949473
08/10/2010 387.78p 393.76p 386.86p 391.83p 1011895
07/10/2010 394.69p 394.69p 385.85p 387.50p 1267269
06/10/2010 392.57p 395.88p 391.46p 394.50p 1074895
05/10/2010 378.94p 390.54p 378.94p 388.06p 2243708
04/10/2010 384.56p 384.65p 379.31p 379.49p 1424672
01/10/2010 386.77p 389.53p 381.06p 384.37p 1269224
30/09/2010 391.28p 392.20p 385.48p 385.66p 2391140
29/09/2010 393.40p 394.04p 388.61p 392.11p 2084114
28/09/2010 388.06p 391.92p 384.74p 390.63p 1834845
27/09/2010 386.95p 391.00p 383.91p 387.50p 1213897
24/09/2010 376.27p 386.68p 375.72p 385.11p 1232252
23/09/2010 378.85p 378.85p 372.50p 376.64p 1405384
22/09/2010 378.94p 380.14p 367.80p 376.73p 2612913
21/09/2010 390.27p 390.45p 379.40p 379.40p 2238094
20/09/2010 383.55p 394.32p 383.55p 393.58p 1273246
17/09/2010 384.83p 396.07p 381.61p 382.62p 2671170
16/09/2010 385.48p 387.41p 381.15p 382.53p 2547443
15/09/2010 386.77p 387.69p 378.39p 383.91p 4043163
14/09/2010 392.48p 392.48p 386.49p 386.77p 2810403
13/09/2010 394.04p 394.13p 388.98p 391.00p 1450435
10/09/2010 379.31p 393.67p 379.31p 389.62p 3330901
09/09/2010 366.42p 379.95p 366.42p 378.76p 3875280
08/09/2010 369.92p 371.02p 365.22p 369.09p 1882643
07/09/2010 370.66p 374.71p 368.45p 370.29p 3626456
06/09/2010 370.20p 375.35p 368.72p 369.46p 600483
03/09/2010 368.63p 374.98p 366.70p 371.39p 745013
02/09/2010 362.55p 372.87p 362.55p 369.46p 2208316
01/09/2010 354.45p 367.34p 351.60p 365.50p 2955064
31/08/2010 343.13p 353.20p 342.76p 353.16p 1459916
27/08/2010 342.39p 353.16p 341.93p 349.94p 1061962
26/08/2010 343.87p 346.72p 341.20p 342.67p 1142617
25/08/2010 349.30p 353.16p 340.64p 342.48p 1590472
24/08/2010 349.76p 350.13p 344.97p 349.48p 1781190
23/08/2010 350.03p 350.49p 346.17p 349.94p 1198052
20/08/2010 353.07p 354.64p 346.17p 348.01p 1714034
19/08/2010 351.78p 356.66p 348.93p 352.52p 1631248
18/08/2010 351.60p 353.07p 348.84p 350.03p 984725
17/08/2010 347.36p 355.93p 347.36p 355.28p 795298
16/08/2010 348.01p 350.95p 344.23p 348.19p 657143
13/08/2010 349.67p 351.69p 343.96p 347.82p 1397701
12/08/2010 354.27p 354.27p 344.42p 348.10p 1267955
11/08/2010 362.00p 362.00p 353.62p 353.90p 1178818
10/08/2010 367.53p 369.64p 359.24p 362.37p 1266721
09/08/2010 369.18p 372.31p 368.26p 370.29p 1003226
06/08/2010 375.44p 376.82p 365.22p 367.16p 1498021
05/08/2010 363.48p 378.02p 363.48p 373.23p 4074260
04/08/2010 363.20p 366.24p 360.35p 364.86p 1098900
03/08/2010 368.63p 369.00p 359.15p 362.65p 1031185
02/08/2010 363.57p 367.99p 362.37p 367.53p 1732852
30/07/2010 370.84p 372.41p 358.60p 361.27p 1350060
29/07/2010 363.94p 378.30p 361.54p 374.34p 1701010
28/07/2010 362.19p 366.42p 359.61p 361.91p 1452871
27/07/2010 360.16p 372.41p 359.06p 363.38p 3137022
26/07/2010 355.10p 362.65p 353.16p 356.85p 1650623
23/07/2010 348.56p 353.35p 347.92p 350.77p 2177967
22/07/2010 341.84p 352.61p 341.84p 350.03p 2493690
21/07/2010 328.77p 347.18p 328.77p 343.77p 3042492
20/07/2010 328.31p 329.50p 321.49p 324.81p 2137612
19/07/2010 331.44p 332.63p 324.81p 325.36p 1828598
16/07/2010 337.51p 339.54p 331.25p 331.53p 1159360
15/07/2010 342.48p 344.23p 334.47p 335.30p 2312836
14/07/2010 339.91p 343.31p 337.79p 342.58p 1674372
13/07/2010 331.44p 338.62p 330.42p 337.05p 2295167
12/07/2010 334.01p 334.01p 329.69p 329.69p 1460181
09/07/2010 337.88p 345.52p 334.38p 335.03p 1666529
08/07/2010 329.60p 335.95p 329.60p 335.95p 1376697
07/07/2010 323.33p 328.21p 319.19p 327.85p 1965194
06/07/2010 323.24p 329.50p 322.41p 327.85p 1408772
05/07/2010 324.26p 326.46p 318.55p 319.56p 804998
02/07/2010 318.92p 322.69p 312.38p 321.68p 2293067
01/07/2010 324.07p 326.65p 313.30p 314.96p 1898670
30/06/2010 329.04p 329.60p 323.06p 327.48p 6456640
29/06/2010 336.22p 337.70p 325.64p 326.65p 1049102
28/06/2010 341.29p 344.97p 336.68p 339.72p 862859
25/06/2010 348.28p 352.98p 339.63p 341.47p 1631965
24/06/2010 359.06p 360.35p 348.19p 348.47p 1268958
23/06/2010 360.16p 362.55p 357.03p 359.06p 766186
22/06/2010 363.75p 368.45p 359.52p 361.91p 1071534
21/06/2010 371.85p 373.97p 366.79p 368.17p 1478926
18/06/2010 364.95p 368.26p 362.28p 364.86p 2850204
17/06/2010 367.99p 370.73p 364.03p 365.78p 2755879
16/06/2010 374.89p 378.02p 367.89p 369.18p 3132608
15/06/2010 361.08p 372.13p 361.08p 372.04p 1601252
14/06/2010 367.71p 367.71p 359.98p 365.41p 980307
11/06/2010 362.55p 363.94p 355.56p 360.44p 1474057
10/06/2010 341.29p 362.74p 341.29p 361.08p 2156225
09/06/2010 340.64p 345.61p 337.05p 345.61p 1987351
08/06/2010 349.57p 351.32p 334.93p 337.70p 2237035
07/06/2010 348.28p 349.85p 342.85p 345.52p 4533787
04/06/2010 363.75p 364.30p 348.28p 350.86p 2508199
03/06/2010 354.45p 365.04p 354.45p 360.53p 2407472
02/06/2010 343.31p 349.39p 341.75p 349.39p 3669072
01/06/2010 348.84p 350.86p 339.45p 344.97p 1789910
28/05/2010 347.73p 353.53p 347.18p 348.01p 2210840
27/05/2010 338.71p 347.09p 338.07p 347.09p 1786021
26/05/2010 323.98p 343.50p 323.98p 337.97p 2836990
25/05/2010 338.25p 339.63p 317.63p 319.38p 2774878
24/05/2010 338.89p 346.54p 338.89p 344.88p 1808344
21/05/2010 331.34p 334.93p 328.21p 334.93p 2575176
20/05/2010 349.57p 351.05p 328.86p 332.73p 2380842
19/05/2010 356.57p 362.00p 348.10p 348.84p 2487848
18/05/2010 363.48p 363.48p 356.02p 361.36p 1535798
17/05/2010 357.86p 360.90p 353.62p 357.03p 1054378
14/05/2010 367.99p 369.64p 356.29p 357.95p 1839766
13/05/2010 363.57p 376.55p 362.74p 372.22p 2583807
12/05/2010 346.63p 362.83p 346.63p 362.83p 1604600
11/05/2010 350.22p 352.61p 344.97p 348.19p 2045172
10/05/2010 338.80p 355.28p 330.15p 354.54p 2549508
07/05/2010 342.85p 342.85p 324.26p 327.85p 2257823
06/05/2010 341.10p 355.83p 341.01p 348.84p 3725806
05/05/2010 350.86p 350.86p 338.99p 342.58p 1846081
04/05/2010 371.02p 371.12p 346.81p 348.10p 1925815
30/04/2010 365.41p 369.09p 360.81p 365.32p 1537241
29/04/2010 364.95p 366.33p 359.24p 365.50p 3494522
28/04/2010 379.03p 379.31p 355.28p 360.53p 3256305
27/04/2010 387.78p 392.29p 382.90p 382.90p 1146257
26/04/2010 391.09p 404.54p 387.69p 389.35p 2721705
23/04/2010 378.02p 392.20p 374.50p 389.25p 2538048
22/04/2010 367.89p 378.02p 367.62p 377.47p 6366892
21/04/2010 363.20p 370.10p 361.91p 367.71p 7395070
20/04/2010 360.53p 366.42p 360.53p 364.12p 1324399
19/04/2010 364.03p 363.67p 362.19p 361.82p 1643690
16/04/2010 367.62p 371.76p 363.84p 365.96p 991756
15/04/2010 363.84p 369.18p 363.66p 368.63p 1213314
14/04/2010 360.71p 365.04p 359.98p 364.12p 1173158
13/04/2010 367.16p 367.80p 363.66p 366.33p 1118640
12/04/2010 368.17p 368.45p 366.79p 367.07p 683689
09/04/2010 366.88p 368.26p 361.63p 366.42p 651247
08/04/2010 363.94p 366.42p 362.19p 365.32p 1039491
07/04/2010 371.12p 374.52p 367.62p 368.08p 824690
06/04/2010 363.57p 373.33p 363.11p 372.13p 938610
01/04/2010 354.73p 365.41p 354.54p 365.41p 1212370
31/03/2010 350.77p 357.63p 349.48p 356.57p 2394303
30/03/2010 355.19p 357.40p 350.86p 351.23p 996293
29/03/2010 356.85p 359.42p 353.62p 354.91p 803038
26/03/2010 349.11p 358.32p 349.11p 356.75p 855236
25/03/2010 345.52p 351.14p 343.96p 350.22p 1914153
24/03/2010 346.72p 347.00p 341.66p 343.96p 2170710
23/03/2010 342.48p 349.48p 342.48p 345.34p 1428124
22/03/2010 351.32p 351.32p 340.46p 343.68p 972518
19/03/2010 353.53p 358.50p 345.89p 350.31p 2383145
18/03/2010 350.77p 355.74p 348.01p 353.99p 1328780
17/03/2010 346.17p 352.52p 344.05p 350.77p 2957131
16/03/2010 354.27p 357.95p 347.73p 350.40p 2570264
15/03/2010 354.45p 357.31p 353.26p 353.81p 1291207
12/03/2010 350.86p 356.02p 350.22p 355.19p 1256382
11/03/2010 346.81p 352.70p 346.81p 350.31p 892618
10/03/2010 345.98p 357.21p 345.80p 349.39p 1621467
09/03/2010 343.40p 345.80p 340.83p 342.67p 1995314
08/03/2010 339.72p 347.27p 339.72p 344.05p 4270805
05/03/2010 335.86p 350.13p 334.66p 344.51p 2028836
04/03/2010 336.04p 339.26p 329.50p 333.74p 2152921
03/03/2010 323.89p 338.34p 323.89p 336.96p 3140473
02/03/2010 323.33p 338.80p 319.47p 322.23p 6169318
01/03/2010 308.88p 322.60p 308.88p 322.60p 4056523
26/02/2010 299.86p 308.88p 299.86p 308.88p 1433122
25/02/2010 299.31p 302.90p 297.28p 299.31p 1886015
24/02/2010 299.95p 303.82p 296.91p 301.33p 1046163
23/02/2010 304.55p 305.66p 299.40p 300.13p 1196854
22/02/2010 307.87p 308.60p 302.53p 304.28p 1394876
19/02/2010 300.69p 306.39p 298.57p 305.47p 1638844
18/02/2010 310.54p 311.92p 302.80p 303.82p 1812038
17/02/2010 304.83p 311.27p 304.83p 310.17p 2010690
16/02/2010 302.25p 303.45p 300.23p 301.24p 1545302
15/02/2010 297.37p 302.34p 295.81p 301.05p 1190906
12/02/2010 295.25p 296.45p 292.12p 294.61p 2224092
11/02/2010 293.87p 296.82p 290.84p 294.43p 1941908
10/02/2010 290.01p 294.98p 290.01p 292.22p 1483178
09/02/2010 290.38p 290.38p 287.52p 288.90p 928424
08/02/2010 297.37p 298.66p 287.15p 289.18p 1338943
05/02/2010 304.37p 305.47p 293.60p 294.43p 3588840
04/02/2010 309.06p 309.06p 303.08p 306.21p 2444059
03/02/2010 308.60p 310.91p 306.58p 307.96p 5230250
02/02/2010 308.42p 311.46p 306.58p 309.34p 1920853
01/02/2010 303.26p 308.42p 303.26p 308.24p 1695334
29/01/2010 297.28p 312.84p 297.28p 303.82p 2423735
28/01/2010 293.32p 296.08p 291.39p 292.12p 5131474
27/01/2010 278.13p 294.61p 276.75p 290.56p 1660778
26/01/2010 284.11p 287.80p 275.09p 280.25p 2954807
25/01/2010 284.94p 289.09p 282.73p 284.02p 870349
22/01/2010 288.53p 289.55p 283.47p 284.94p 530289
21/01/2010 294.98p 294.98p 288.53p 288.53p 858360
20/01/2010 290.19p 294.24p 288.72p 289.82p 529335
19/01/2010 294.61p 295.07p 288.81p 292.77p 1373980
18/01/2010 292.03p 296.45p 292.03p 294.98p 2010511
15/01/2010 293.23p 298.11p 290.47p 293.32p 1834319
14/01/2010 289.27p 292.40p 283.93p 290.65p 1389329
13/01/2010 299.21p 301.88p 287.24p 288.72p 1516918
12/01/2010 300.32p 304.74p 291.94p 298.29p 689273
11/01/2010 307.87p 310.81p 303.82p 305.11p 630712
08/01/2010 296.54p 306.12p 296.45p 305.20p 988225
07/01/2010 296.45p 299.12p 291.02p 297.92p 899790
06/01/2010 304.18p 308.24p 294.61p 295.07p 2010990
05/01/2010 294.43p 307.32p 294.43p 307.32p 1123530
04/01/2010 294.24p 297.83p 291.02p 295.99p 795176
31/12/2009 290.10p 294.61p 289.73p 294.61p 107401

*Close Price adjusted for both dividends and splits