Infrastrata (INFA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Infrastrata

Date Open High Low Close* Volume
05/03/2020 28.25p 28.75p 27.00p 27.00p 82644
04/03/2020 28.25p 28.40p 27.52p 28.25p 32475
03/03/2020 27.25p 28.50p 27.25p 28.25p 102204
02/03/2020 27.50p 27.50p 25.50p 27.25p 200102
28/02/2020 28.00p 28.00p 26.00p 27.50p 59816
27/02/2020 28.50p 29.00p 28.00p 28.50p 123412
26/02/2020 30.25p 30.25p 28.20p 28.60p 89251
25/02/2020 30.50p 30.70p 29.60p 30.25p 42882
24/02/2020 31.25p 31.25p 30.00p 30.50p 62466
21/02/2020 29.50p 31.50p 29.50p 31.25p 223078
20/02/2020 29.50p 29.70p 29.40p 29.50p 46105
19/02/2020 28.50p 30.00p 28.10p 29.50p 115166
18/02/2020 28.25p 29.00p 28.08p 28.50p 178752
17/02/2020 28.25p 28.40p 28.00p 28.25p 75545
14/02/2020 28.25p 28.35p 28.00p 28.25p 24519
13/02/2020 28.25p 28.50p 28.00p 28.25p 70896
12/02/2020 28.25p 28.33p 28.00p 28.25p 106255
11/02/2020 28.25p 28.35p 28.00p 28.25p 100463
10/02/2020 30.25p 30.25p 28.10p 28.25p 383552
07/02/2020 30.50p 31.00p 29.00p 30.00p 135780
06/02/2020 31.25p 31.25p 30.00p 30.50p 985574
05/02/2020 31.25p 31.25p 30.53p 31.25p 9412
04/02/2020 31.75p 31.75p 31.00p 31.25p 61666
03/02/2020 31.00p 32.40p 30.71p 31.75p 310495
31/01/2020 31.00p 31.25p 30.50p 31.00p 24597
30/01/2020 32.00p 32.00p 30.60p 31.00p 213217
29/01/2020 32.25p 32.60p 30.60p 32.00p 386435
28/01/2020 30.50p 33.00p 28.00p 32.25p 1514950
27/01/2020 28.75p 30.80p 28.75p 30.50p 245324
24/01/2020 28.25p 28.95p 28.00p 28.75p 156675
23/01/2020 28.75p 28.75p 28.00p 28.25p 201885
22/01/2020 28.75p 28.78p 28.50p 28.75p 19364
21/01/2020 28.75p 28.90p 28.50p 28.75p 61959
20/01/2020 28.75p 29.40p 28.20p 28.75p 146310
17/01/2020 29.25p 29.25p 28.20p 28.75p 242820
16/01/2020 29.75p 30.00p 29.00p 29.25p 393817
15/01/2020 29.75p 30.00p 29.51p 29.75p 215759
14/01/2020 30.25p 30.49p 30.00p 30.00p 131120
13/01/2020 29.75p 30.50p 29.50p 30.25p 138991
10/01/2020 30.25p 30.29p 29.20p 30.00p 188051
09/01/2020 30.75p 30.75p 30.00p 30.25p 231312
08/01/2020 30.75p 31.00p 30.50p 30.75p 38933
07/01/2020 31.75p 31.75p 30.50p 30.75p 182135
06/01/2020 32.75p 33.00p 31.50p 31.75p 305968
03/01/2020 32.75p 33.00p 32.17p 33.00p 195878
02/01/2020 34.00p 34.50p 32.10p 32.75p 203066
31/12/2019 32.50p 34.50p 32.50p 34.00p 147017
30/12/2019 31.50p 33.00p 31.50p 32.50p 141218
27/12/2019 31.00p 32.00p 31.00p 31.50p 235728
24/12/2019 30.50p 31.40p 30.50p 31.00p 23774
23/12/2019 28.75p 30.25p 28.60p 30.25p 171752
20/12/2019 31.50p 31.95p 28.00p 28.75p 765309
19/12/2019 32.00p 32.75p 31.00p 31.50p 163659
18/12/2019 33.50p 33.90p 32.00p 32.00p 128475
17/12/2019 35.50p 35.50p 33.30p 33.50p 116328
16/12/2019 30.50p 35.80p 30.10p 35.50p 449819
13/12/2019 29.25p 30.90p 29.01p 30.50p 273881
12/12/2019 29.50p 30.00p 28.15p 29.00p 242625
11/12/2019 29.50p 29.70p 29.50p 29.50p 14885
10/12/2019 29.50p 29.70p 29.00p 29.50p 78024
09/12/2019 29.50p 29.99p 29.25p 29.50p 55706
06/12/2019 31.00p 31.00p 29.30p 29.50p 385068
05/12/2019 29.50p 30.40p 29.50p 29.50p 426794
04/12/2019 30.50p 31.00p 29.00p 29.50p 239702
03/12/2019 31.00p 31.00p 30.10p 31.00p 185027
02/12/2019 31.00p 31.10p 30.00p 31.00p 145063
29/11/2019 30.00p 31.20p 29.10p 31.00p 909621
28/11/2019 30.50p 30.50p 29.11p 30.00p 113871
27/11/2019 29.50p 31.00p 29.30p 30.50p 267042
26/11/2019 30.50p 30.50p 29.20p 29.50p 123455
25/11/2019 30.50p 30.89p 30.00p 30.50p 63493
22/11/2019 30.50p 30.65p 30.00p 30.50p 56208
21/11/2019 30.00p 30.89p 30.00p 30.50p 268880
20/11/2019 31.00p 31.00p 29.00p 30.00p 143984
19/11/2019 33.00p 33.00p 32.00p 32.50p 49071
18/11/2019 32.50p 33.50p 32.35p 33.00p 73406
15/11/2019 32.50p 32.50p 32.00p 32.50p 51050
14/11/2019 32.00p 32.90p 31.05p 32.50p 155089
13/11/2019 32.50p 32.89p 31.05p 32.00p 50038
12/11/2019 32.00p 33.70p 31.25p 32.50p 266271
11/11/2019 32.50p 32.50p 29.31p 32.00p 497013
08/11/2019 37.50p 37.50p 32.11p 34.00p 358802
07/11/2019 37.50p 37.90p 36.00p 37.50p 30991
06/11/2019 41.00p 41.00p 35.30p 37.50p 247959
05/11/2019 41.00p 41.60p 40.25p 41.00p 66031
04/11/2019 41.50p 41.90p 40.00p 41.00p 84013
01/11/2019 42.00p 42.00p 41.66p 42.00p 57185
31/10/2019 41.50p 42.10p 41.33p 42.00p 67974
30/10/2019 41.50p 42.00p 40.00p 41.50p 105552
29/10/2019 42.00p 42.00p 41.00p 41.50p 38115
28/10/2019 43.00p 43.00p 41.19p 42.00p 58326
25/10/2019 42.00p 44.25p 41.75p 43.00p 92370
24/10/2019 41.50p 42.89p 41.00p 42.00p 93580
23/10/2019 47.00p 47.00p 41.00p 41.50p 288863
22/10/2019 50.50p 50.50p 45.40p 47.00p 152259
21/10/2019 52.00p 52.00p 50.00p 50.50p 87557
18/10/2019 52.50p 53.90p 50.10p 52.00p 178142
17/10/2019 53.00p 54.00p 52.00p 52.50p 38448
16/10/2019 52.00p 54.00p 52.00p 53.00p 72910
15/10/2019 51.00p 52.60p 50.40p 52.00p 151990
14/10/2019 50.00p 53.00p 50.00p 51.50p 137726
11/10/2019 48.00p 50.98p 48.00p 50.00p 202189
10/10/2019 48.50p 48.90p 46.57p 48.00p 41105
09/10/2019 48.00p 50.00p 46.60p 48.50p 65016
08/10/2019 49.00p 51.70p 46.96p 47.00p 245912
07/10/2019 52.00p 53.96p 46.00p 49.00p 321597
04/10/2019 53.00p 54.00p 50.80p 54.00p 60815
03/10/2019 56.00p 56.00p 50.20p 53.50p 134889
02/10/2019 52.50p 64.00p 50.40p 56.00p 1011096
01/10/2019 46.50p 51.39p 42.01p 51.00p 443906
30/09/2019 46.50p 47.00p 45.31p 46.50p 125242
27/09/2019 46.50p 46.85p 45.31p 46.50p 80461
26/09/2019 44.50p 47.09p 44.50p 46.50p 94539
25/09/2019 46.00p 46.60p 44.00p 44.50p 190589
24/09/2019 44.50p 46.00p 44.01p 46.00p 29352
23/09/2019 46.00p 46.00p 42.00p 44.50p 198744
20/09/2019 43.00p 47.30p 41.50p 45.00p 207767
19/09/2019 43.00p 43.90p 42.99p 43.00p 9715
18/09/2019 42.00p 43.00p 41.02p 42.00p 97666
17/09/2019 42.00p 42.00p 42.00p 42.00p 0
16/09/2019 43.00p 43.00p 41.00p 42.00p 27466
13/09/2019 43.00p 43.23p 41.05p 43.00p 4457
12/09/2019 43.00p 43.35p 41.05p 43.00p 16956
11/09/2019 43.50p 43.50p 41.03p 43.00p 32167
10/09/2019 43.50p 43.50p 42.15p 43.50p 1745
09/09/2019 46.50p 47.20p 42.04p 43.50p 60144
06/09/2019 43.50p 45.00p 43.00p 45.00p 74385
05/09/2019 41.00p 43.70p 40.00p 43.50p 87709
04/09/2019 41.00p 41.50p 40.10p 41.00p 9705
03/09/2019 42.00p 42.00p 40.50p 41.00p 18956
02/09/2019 43.00p 43.00p 41.00p 42.00p 14641
30/08/2019 43.50p 44.09p 42.00p 43.00p 27166
29/08/2019 43.50p 45.80p 43.00p 43.50p 92233
28/08/2019 43.50p 44.00p 41.00p 44.00p 134833
27/08/2019 43.50p 43.50p 41.05p 43.00p 20019
23/08/2019 43.50p 43.50p 41.00p 43.50p 69414
22/08/2019 42.00p 45.00p 41.05p 43.50p 113524
21/08/2019 41.00p 44.00p 40.00p 42.00p 163145
20/08/2019 40.50p 41.00p 40.00p 41.00p 44506
19/08/2019 39.50p 41.00p 39.50p 40.50p 114098
16/08/2019 39.50p 40.00p 39.16p 39.50p 18649
15/08/2019 40.50p 40.50p 39.00p 39.50p 59372
14/08/2019 40.50p 41.00p 40.01p 40.50p 51453
13/08/2019 40.50p 41.98p 39.50p 40.50p 140417
12/08/2019 43.00p 43.00p 40.01p 40.50p 55068
09/08/2019 41.50p 43.75p 41.50p 43.00p 30102
08/08/2019 43.50p 43.50p 40.71p 41.50p 39875
07/08/2019 42.50p 43.90p 40.10p 43.50p 85369
06/08/2019 42.50p 42.89p 42.00p 42.50p 40103
05/08/2019 45.00p 46.00p 42.41p 42.50p 27059
02/08/2019 45.00p 45.75p 44.10p 45.00p 78703
01/08/2019 46.50p 46.50p 42.40p 45.00p 591843
31/07/2019 51.50p 52.80p 46.25p 49.50p 234772
30/07/2019 49.00p 51.90p 46.60p 51.50p 151546
29/07/2019 49.00p 50.00p 48.20p 49.00p 23211
26/07/2019 49.00p 50.00p 47.20p 49.00p 177867
25/07/2019 51.50p 53.00p 48.00p 49.00p 165158
24/07/2019 51.00p 51.90p 49.23p 51.50p 121432
23/07/2019 52.00p 52.00p 50.00p 51.00p 55206
22/07/2019 52.00p 52.50p 51.00p 52.00p 13676
19/07/2019 56.50p 56.50p 51.04p 53.00p 172559
18/07/2019 53.50p 57.20p 50.00p 56.50p 413736
17/07/2019 53.50p 54.96p 52.50p 53.50p 225693
16/07/2019 56.00p 56.06p 52.20p 53.50p 148208
15/07/2019 58.00p 59.00p 55.00p 56.00p 78373
12/07/2019 55.50p 58.00p 55.25p 58.00p 54330
11/07/2019 56.00p 56.00p 55.40p 55.50p 44247
10/07/2019 58.50p 58.80p 54.90p 56.00p 150236
09/07/2019 62.50p 62.50p 56.50p 58.50p 133578
08/07/2019 62.50p 65.00p 61.50p 62.50p 66527
05/07/2019 62.50p 62.70p 60.00p 62.50p 49615
04/07/2019 60.50p 63.00p 58.50p 62.50p 201297
03/07/2019 68.50p 68.50p 59.10p 60.50p 371255
02/07/2019 69.00p 69.00p 67.02p 68.50p 15238
01/07/2019 69.50p 69.50p 68.03p 69.00p 27898
28/06/2019 69.50p 69.98p 69.00p 69.50p 23142
27/06/2019 71.00p 71.00p 68.40p 69.50p 117632
26/06/2019 71.00p 71.75p 69.10p 71.00p 25309
25/06/2019 72.50p 73.00p 70.00p 71.00p 52429
24/06/2019 74.00p 74.00p 71.95p 72.50p 22940
21/06/2019 75.50p 75.50p 73.00p 74.00p 71808
20/06/2019 75.50p 77.00p 74.20p 77.00p 43913
19/06/2019 74.50p 75.50p 74.25p 75.50p 94877
18/06/2019 79.00p 79.00p 73.60p 75.00p 55149
17/06/2019 83.50p 85.00p 76.65p 79.00p 116555
14/06/2019 87.50p 87.99p 81.20p 83.50p 73407
13/06/2019 83.50p 87.99p 83.50p 86.00p 95524
12/06/2019 80.50p 90.00p 78.40p 84.00p 103030
11/06/2019 92.50p 109.00p 79.00p 82.00p 544587
10/06/2019 77.00p 83.80p 74.00p 83.00p 354573
07/06/2019 78.50p 78.90p 73.50p 77.00p 106653
06/06/2019 82.50p 82.50p 75.70p 78.50p 74771
05/06/2019 80.50p 84.80p 79.15p 84.80p 41963
04/06/2019 81.50p 82.50p 78.05p 80.50p 37968
03/06/2019 83.00p 83.90p 78.22p 81.50p 23523
31/05/2019 78.00p 83.00p 76.36p 83.00p 194219
30/05/2019 72.50p 78.00p 72.50p 78.00p 27694
29/05/2019 76.00p 76.50p 72.10p 73.50p 35972
28/05/2019 76.00p 76.99p 72.60p 76.00p 59711
24/05/2019 76.00p 76.20p 72.60p 76.00p 16593

*Close Price adjusted for both dividends and splits