Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/09/2018 748.40p 751.20p 731.80p 734.60p 3100651
13/09/2018 750.60p 753.00p 745.80p 750.60p 1653212
12/09/2018 748.20p 759.40p 748.20p 753.20p 2066717
11/09/2018 753.60p 756.40p 747.80p 749.60p 2409835
10/09/2018 754.20p 757.80p 748.60p 755.00p 1566913
07/09/2018 751.60p 753.60p 746.80p 752.80p 3044457
06/09/2018 762.40p 762.40p 752.20p 753.40p 2932307
05/09/2018 763.20p 769.20p 759.20p 764.20p 3171253
04/09/2018 776.80p 779.59p 765.00p 768.40p 1586552
03/09/2018 767.80p 775.00p 763.00p 772.80p 1127487
31/08/2018 769.00p 771.00p 762.20p 762.40p 3754394
30/08/2018 780.40p 780.40p 764.20p 767.00p 1859694
29/08/2018 784.60p 792.40p 779.00p 781.00p 2811592
28/08/2018 768.40p 785.00p 767.80p 781.00p 3374863
24/08/2018 766.80p 768.40p 761.80p 765.00p 3113956
23/08/2018 770.60p 775.20p 767.80p 769.20p 2383532
22/08/2018 765.80p 770.40p 762.00p 767.40p 2748291
21/08/2018 777.00p 779.40p 767.00p 768.00p 2017221
20/08/2018 777.00p 785.20p 777.00p 779.20p 1792152
17/08/2018 772.00p 778.60p 768.80p 778.60p 2022945
16/08/2018 779.80p 780.00p 769.20p 774.00p 3999708
15/08/2018 799.40p 799.40p 783.40p 785.00p 2732808
14/08/2018 797.80p 802.60p 794.00p 796.00p 6750577
13/08/2018 792.00p 796.60p 789.80p 794.00p 1835677
10/08/2018 799.40p 801.20p 794.60p 798.00p 2220054
09/08/2018 797.00p 801.00p 793.80p 799.00p 2343828
08/08/2018 795.40p 801.80p 794.60p 799.60p 3082148
07/08/2018 788.60p 795.60p 786.60p 794.40p 3324895
06/08/2018 786.20p 795.40p 786.20p 790.00p 3292769
03/08/2018 778.20p 788.60p 777.80p 786.20p 3645236
02/08/2018 777.40p 780.60p 772.20p 777.60p 9497634
01/08/2018 790.00p 790.80p 778.20p 779.60p 3983826
31/07/2018 799.40p 800.60p 789.40p 789.40p 5078374
30/07/2018 796.40p 800.80p 790.40p 798.80p 2990198
27/07/2018 797.00p 801.80p 793.40p 800.00p 4015271
26/07/2018 812.80p 817.20p 800.00p 801.60p 4821609
25/07/2018 868.60p 869.00p 814.80p 816.00p 10069528
24/07/2018 854.00p 859.80p 849.60p 850.00p 3878449
23/07/2018 847.60p 850.80p 844.42p 848.40p 2728452
20/07/2018 847.60p 856.80p 846.40p 848.00p 4483794
19/07/2018 851.40p 854.60p 845.80p 847.00p 3086252
18/07/2018 855.00p 859.00p 852.60p 853.20p 3931092
17/07/2018 851.60p 858.80p 851.60p 852.20p 3017515
16/07/2018 861.20p 861.20p 848.40p 853.60p 2178741
13/07/2018 863.00p 869.60p 859.00p 859.00p 3949350
12/07/2018 853.20p 861.80p 849.20p 859.00p 4407611
11/07/2018 847.00p 854.60p 844.00p 848.60p 7134849
10/07/2018 840.40p 850.60p 838.00p 848.60p 3072357
09/07/2018 829.40p 840.20p 828.40p 839.20p 4710686
06/07/2018 828.00p 829.40p 824.40p 827.00p 4413451
05/07/2018 832.60p 832.60p 822.00p 825.00p 5887557
04/07/2018 839.00p 839.20p 825.80p 828.60p 4534675
03/07/2018 840.00p 846.60p 838.00p 839.60p 3545998
02/07/2018 831.00p 840.60p 825.40p 839.00p 4776761
29/06/2018 831.40p 836.40p 825.40p 835.00p 4972743
28/06/2018 827.80p 833.20p 820.60p 827.00p 4183182
27/06/2018 813.00p 829.80p 809.60p 829.80p 5562746
26/06/2018 821.80p 823.80p 810.40p 812.00p 6731039
25/06/2018 824.00p 829.80p 818.24p 818.40p 3826600
22/06/2018 814.20p 825.40p 813.60p 825.00p 4210091
21/06/2018 822.60p 828.60p 813.80p 815.20p 3927283
20/06/2018 819.80p 823.80p 810.00p 818.00p 11158327
19/06/2018 830.60p 834.00p 812.20p 818.00p 6884489
18/06/2018 835.20p 839.00p 825.00p 835.20p 5116320
15/06/2018 830.60p 846.00p 823.60p 829.20p 12207518
14/06/2018 820.20p 834.60p 803.40p 834.60p 98475744
13/06/2018 830.00p 833.80p 819.80p 819.80p 9309596
12/06/2018 829.00p 834.40p 813.48p 814.20p 5681829
11/06/2018 819.40p 832.60p 818.00p 829.60p 6527044
08/06/2018 816.00p 827.60p 814.60p 817.60p 4390922
07/06/2018 808.00p 823.00p 796.60p 818.40p 11614712
06/06/2018 805.00p 817.80p 805.00p 809.00p 4720317
05/06/2018 790.80p 809.00p 787.00p 802.00p 5791369
04/06/2018 785.80p 798.60p 785.40p 794.00p 4323562
01/06/2018 788.00p 790.00p 778.80p 784.00p 9249107
31/05/2018 771.20p 792.60p 771.20p 784.40p 15431215
30/05/2018 760.20p 768.20p 756.20p 768.20p 2460260
29/05/2018 780.20p 781.20p 760.40p 760.60p 5996956
25/05/2018 764.00p 783.60p 764.00p 782.00p 3178955
24/05/2018 766.40p 772.00p 761.20p 761.20p 3051558
23/05/2018 772.80p 777.60p 767.00p 767.00p 1969203
22/05/2018 781.20p 781.60p 773.00p 773.00p 1569504
21/05/2018 766.40p 779.40p 766.40p 779.20p 1302781
18/05/2018 764.60p 769.40p 762.20p 765.80p 2395646
17/05/2018 755.80p 765.00p 755.80p 764.20p 3308677
16/05/2018 756.80p 759.00p 755.60p 756.00p 2943826
15/05/2018 755.60p 759.60p 755.00p 757.00p 3766186
14/05/2018 759.80p 759.80p 754.90p 756.60p 1772186
11/05/2018 757.80p 760.76p 756.60p 760.00p 2768826
10/05/2018 757.40p 757.60p 752.60p 755.20p 3640262
09/05/2018 762.20p 765.60p 751.80p 755.80p 4882723
08/05/2018 761.60p 766.20p 757.80p 762.80p 5788152
04/05/2018 760.00p 760.80p 755.60p 756.80p 3153524
03/05/2018 754.20p 758.60p 754.20p 756.60p 1802597
02/05/2018 752.20p 758.20p 747.80p 757.20p 5442812
01/05/2018 736.40p 751.80p 736.40p 748.20p 1513631
30/04/2018 738.60p 740.60p 736.00p 739.00p 5342067
27/04/2018 734.20p 740.20p 732.80p 736.80p 5194099
26/04/2018 732.00p 735.80p 730.00p 734.40p 4739472
25/04/2018 733.40p 736.40p 731.00p 732.40p 2846931
24/04/2018 731.60p 735.80p 729.40p 735.60p 2775809
23/04/2018 729.40p 734.80p 729.00p 731.00p 2438801
20/04/2018 729.00p 734.00p 728.80p 730.60p 3006358
19/04/2018 728.80p 733.20p 725.60p 729.40p 4536135
18/04/2018 735.20p 741.61p 731.00p 741.00p 2794018
17/04/2018 723.00p 736.60p 721.20p 733.60p 3373811
16/04/2018 718.00p 726.80p 718.00p 723.20p 3490038
13/04/2018 722.80p 725.60p 718.80p 719.80p 1929925
12/04/2018 721.00p 724.20p 719.60p 723.80p 1911414
11/04/2018 727.40p 730.00p 720.00p 720.00p 3125887
10/04/2018 731.00p 737.20p 727.20p 731.20p 5226738
09/04/2018 721.00p 727.40p 721.00p 727.40p 3745890
06/04/2018 712.80p 721.00p 711.60p 721.00p 1997483
05/04/2018 718.40p 718.40p 709.20p 714.00p 3214244
04/04/2018 708.40p 711.60p 706.00p 709.80p 2742428
03/04/2018 711.20p 714.00p 707.80p 707.80p 2787012
29/03/2018 723.40p 724.20p 716.60p 718.60p 3993559
28/03/2018 707.60p 719.60p 706.00p 716.80p 3917582
27/03/2018 708.20p 713.80p 706.40p 712.40p 2157352
26/03/2018 714.40p 714.60p 700.40p 702.20p 3036047
23/03/2018 715.60p 715.60p 707.20p 712.20p 2876718
22/03/2018 716.60p 722.80p 712.40p 718.60p 2400428
21/03/2018 720.40p 721.40p 716.20p 718.00p 2272493
20/03/2018 722.60p 724.20p 717.00p 719.00p 2170560
19/03/2018 730.60p 730.60p 718.80p 720.00p 2536699
16/03/2018 719.60p 733.60p 717.80p 729.60p 7150073
15/03/2018 716.20p 721.40p 715.80p 719.60p 4331424
14/03/2018 717.00p 719.00p 713.00p 716.60p 2468182
13/03/2018 712.00p 720.40p 710.00p 713.20p 3103828
12/03/2018 708.60p 714.20p 708.00p 712.60p 1749021
09/03/2018 710.60p 712.60p 705.20p 707.80p 2963552
08/03/2018 712.40p 716.80p 708.00p 711.40p 4122745
07/03/2018 705.20p 714.80p 703.40p 711.00p 3251252
06/03/2018 709.20p 711.60p 703.60p 706.00p 2605982
05/03/2018 699.40p 704.40p 696.20p 704.40p 1552582
02/03/2018 691.80p 699.00p 690.00p 697.60p 2556944
01/03/2018 696.00p 699.00p 692.40p 694.60p 2961932
28/02/2018 675.40p 699.80p 675.40p 695.40p 4003093
27/02/2018 687.60p 692.40p 683.80p 686.00p 1617260
26/02/2018 688.60p 695.20p 686.80p 686.80p 2534731
23/02/2018 689.20p 690.80p 686.40p 688.40p 1911406
22/02/2018 687.00p 689.20p 684.40p 687.40p 2012337
21/02/2018 683.20p 694.60p 679.80p 691.00p 2777522
20/02/2018 683.80p 688.00p 680.60p 686.40p 1963426
19/02/2018 687.60p 688.60p 681.00p 682.20p 2044991
16/02/2018 678.20p 690.40p 677.00p 689.00p 2913598
15/02/2018 671.40p 676.80p 667.40p 676.80p 2153051
14/02/2018 669.80p 674.40p 665.80p 669.20p 3925388
13/02/2018 666.00p 669.40p 664.80p 666.80p 3758975
12/02/2018 668.60p 671.60p 663.40p 668.60p 3594823
09/02/2018 664.80p 672.00p 658.20p 659.60p 3642440
08/02/2018 678.00p 680.60p 666.20p 666.20p 4329263
07/02/2018 665.00p 681.80p 662.80p 679.80p 4960841
06/02/2018 661.00p 670.20p 657.40p 663.00p 4453460
05/02/2018 689.80p 690.00p 675.40p 677.00p 5015559
02/02/2018 690.40p 690.60p 684.20p 686.00p 3331643
01/02/2018 693.40p 699.20p 686.00p 690.80p 6729991
31/01/2018 696.60p 702.07p 686.80p 696.20p 6571382
30/01/2018 686.40p 701.00p 680.20p 693.40p 22740332
29/01/2018 675.20p 691.00p 675.20p 687.40p 2880765
26/01/2018 691.20p 691.20p 681.40p 684.20p 4924301
25/01/2018 691.80p 693.00p 685.60p 685.80p 4090772
24/01/2018 705.40p 706.80p 691.20p 693.40p 2980945
23/01/2018 705.20p 705.80p 692.80p 703.00p 3376390
22/01/2018 698.40p 707.00p 695.00p 698.00p 4269355
19/01/2018 710.80p 721.80p 700.40p 701.80p 4793065
18/01/2018 706.80p 714.60p 697.60p 710.60p 9603216
17/01/2018 717.60p 721.00p 670.00p 705.00p 19830942
16/01/2018 747.20p 753.00p 745.80p 747.40p 1800354
15/01/2018 747.20p 748.60p 743.60p 746.00p 1357497
12/01/2018 747.20p 750.40p 741.80p 746.20p 1968564
11/01/2018 748.00p 749.00p 739.60p 746.00p 1777100
10/01/2018 751.00p 752.20p 744.00p 746.80p 1947027
09/01/2018 737.00p 756.00p 734.20p 750.00p 3276127
08/01/2018 720.80p 736.00p 719.80p 736.00p 2606169
05/01/2018 712.40p 723.40p 709.20p 722.00p 2092639
04/01/2018 713.20p 719.20p 710.80p 713.80p 1905905
03/01/2018 719.60p 722.00p 712.60p 713.20p 1573521
02/01/2018 722.00p 727.20p 718.20p 721.00p 1514665
29/12/2017 725.50p 727.50p 720.00p 722.00p 1098114
28/12/2017 726.00p 729.50p 725.50p 725.50p 1018378
27/12/2017 728.00p 729.00p 721.00p 725.00p 2045697
22/12/2017 724.50p 733.50p 723.50p 726.00p 1424872
21/12/2017 725.00p 730.50p 721.00p 723.00p 2366652
20/12/2017 732.00p 737.00p 724.00p 724.00p 2964243
19/12/2017 734.50p 739.00p 731.50p 732.00p 3265164
18/12/2017 738.00p 747.50p 737.50p 737.50p 1687573
15/12/2017 738.50p 740.00p 734.50p 740.00p 2365577
14/12/2017 740.00p 746.50p 737.50p 738.00p 2409773
13/12/2017 743.00p 744.50p 736.50p 740.00p 1929143
12/12/2017 746.00p 748.00p 739.00p 743.00p 2117743
11/12/2017 733.50p 741.50p 732.00p 740.50p 1489145
08/12/2017 737.50p 737.50p 728.50p 734.00p 2566303
07/12/2017 744.00p 750.50p 738.00p 738.00p 2144709
06/12/2017 739.50p 746.50p 736.25p 745.50p 1867371
05/12/2017 747.00p 751.00p 739.00p 739.00p 1518857
04/12/2017 747.50p 754.50p 743.00p 746.00p 2248495
01/12/2017 747.50p 755.00p 746.00p 747.00p 1399898
30/11/2017 750.50p 753.50p 744.00p 750.00p 2442080
29/11/2017 758.50p 760.50p 753.00p 753.00p 1908864

*Close Price adjusted for both dividends and splits