Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/05/2019 76.50p 76.60p 73.60p 76.00p 140533
22/05/2019 77.50p 78.40p 75.31p 76.50p 67201
21/05/2019 77.50p 79.35p 76.40p 77.50p 72873
20/05/2019 82.50p 82.50p 76.01p 77.50p 190961
17/05/2019 82.50p 84.99p 74.50p 82.50p 160022
16/05/2019 70.50p 85.00p 70.50p 82.50p 158107
15/05/2019 64.50p 72.20p 63.00p 70.00p 367618
14/05/2019 65.00p 65.00p 60.80p 61.50p 114411
13/05/2019 64.50p 66.00p 64.00p 65.00p 39289
10/05/2019 65.00p 70.00p 62.20p 64.50p 266440
09/05/2019 75.00p 75.00p 65.24p 66.00p 925436
08/05/2019 75.00p 76.20p 73.00p 75.00p 42562
07/05/2019 76.00p 78.40p 71.25p 78.40p 34475
03/05/2019 71.50p 77.50p 70.00p 77.50p 110191
02/05/2019 72.50p 73.50p 70.50p 71.50p 93099
01/05/2019 75.50p 75.50p 70.04p 72.50p 106405
30/04/2019 78.50p 78.50p 73.40p 75.50p 56350
29/04/2019 79.00p 79.49p 76.70p 78.50p 66131
26/04/2019 80.00p 81.90p 77.11p 79.00p 88796
25/04/2019 77.50p 77.70p 75.27p 75.50p 78792
24/04/2019 78.00p 78.00p 73.91p 77.50p 231556
23/04/2019 81.00p 81.00p 75.25p 78.00p 207515
18/04/2019 79.00p 81.00p 76.11p 81.00p 55520
17/04/2019 80.50p 82.50p 78.20p 79.00p 77556
16/04/2019 80.00p 83.00p 78.26p 80.50p 15910
15/04/2019 78.50p 80.00p 76.00p 80.00p 109981
12/04/2019 80.50p 80.50p 76.00p 78.50p 64442
11/04/2019 79.00p 81.18p 77.80p 77.80p 107872
10/04/2019 84.00p 84.80p 78.00p 79.00p 200842
09/04/2019 82.50p 82.50p 77.10p 79.00p 91822
08/04/2019 83.50p 84.60p 76.35p 82.50p 177264
05/04/2019 82.50p 89.70p 80.50p 83.50p 162026
04/04/2019 83.00p 85.40p 80.10p 81.50p 78677
03/04/2019 81.00p 86.65p 80.25p 83.00p 104014
02/04/2019 84.00p 85.50p 76.65p 81.00p 216306
01/04/2019 92.50p 92.50p 80.50p 84.00p 203357
29/03/2019 86.50p 100.00p 86.50p 92.50p 329791
28/03/2019 78.50p 88.00p 78.28p 86.50p 109087
27/03/2019 76.50p 80.00p 75.50p 78.50p 99471
26/03/2019 81.00p 81.20p 75.55p 79.00p 257850
25/03/2019 86.50p 87.80p 79.10p 81.00p 115046
22/03/2019 85.50p 89.40p 84.38p 86.50p 100100
21/03/2019 86.50p 88.00p 83.50p 85.50p 84701
20/03/2019 86.00p 90.00p 84.58p 86.50p 143936
19/03/2019 91.50p 106.80p 85.00p 88.00p 275518
18/03/2019 81.00p 91.20p 77.20p 87.50p 216113
15/03/2019 87.50p 87.50p 80.21p 81.00p 240822
14/03/2019 85.00p 88.40p 80.50p 87.50p 107524
13/03/2019 87.50p 88.01p 83.74p 85.00p 154833
12/03/2019 87.50p 90.00p 85.01p 90.00p 43802
11/03/2019 88.50p 91.56p 83.15p 88.00p 545638
08/03/2019 96.50p 97.75p 83.12p 88.00p 1158250
07/03/2019 105.50p 109.75p 95.50p 96.50p 451977
06/03/2019 106.50p 112.00p 103.01p 106.00p 290533
05/03/2019 109.00p 112.75p 100.25p 106.50p 249932
04/03/2019 116.50p 116.50p 107.60p 109.00p 327392
01/03/2019 116.00p 118.20p 112.00p 116.50p 238252
28/02/2019 112.00p 118.90p 112.00p 117.50p 121167
27/02/2019 118.50p 121.90p 112.00p 112.00p 247924
26/02/2019 121.50p 124.50p 118.28p 120.00p 139405
25/02/2019 122.50p 126.00p 120.04p 121.50p 127361
22/02/2019 119.00p 126.90p 119.00p 122.50p 157843
21/02/2019 111.00p 121.00p 111.00p 117.50p 154253
20/02/2019 113.00p 113.60p 107.20p 111.00p 129346
19/02/2019 117.50p 117.50p 111.07p 115.50p 117688
18/02/2019 120.50p 121.90p 112.26p 115.50p 141908
15/02/2019 107.00p 120.90p 107.00p 119.00p 196732
14/02/2019 109.50p 109.70p 106.21p 107.00p 202013
13/02/2019 109.00p 114.99p 105.51p 109.50p 189559
12/02/2019 112.50p 118.60p 108.41p 109.00p 246808
11/02/2019 109.50p 112.10p 102.25p 111.00p 413550
08/02/2019 112.50p 114.10p 104.01p 109.50p 241886
07/02/2019 116.50p 116.50p 109.20p 112.50p 101168
06/02/2019 111.00p 119.00p 105.01p 115.00p 344843
05/02/2019 113.50p 113.50p 105.00p 108.50p 248540
04/02/2019 125.50p 127.00p 112.11p 113.50p 376336
01/02/2019 126.50p 127.90p 119.44p 125.50p 166826
31/01/2019 112.50p 130.00p 110.30p 126.50p 261717
30/01/2019 109.00p 117.75p 109.00p 112.50p 206263
29/01/2019 126.50p 126.99p 91.50p 110.50p 892740
28/01/2019 127.50p 134.00p 125.90p 130.00p 338859
25/01/2019 122.50p 134.99p 122.50p 126.50p 390283
24/01/2019 122.50p 130.00p 117.00p 125.00p 597615
23/01/2019 129.50p 143.00p 129.50p 134.50p 179206
22/01/2019 142.50p 142.50p 130.20p 136.00p 118945
21/01/2019 152.50p 152.50p 132.50p 132.50p 120695
18/01/2019 139.00p 157.40p 133.00p 155.00p 210797
17/01/2019 149.50p 156.80p 135.00p 142.00p 359698
16/01/2019 177.50p 183.00p 140.00p 149.50p 388542
15/01/2019 170.00p 212.39p 170.00p 177.50p 567388
14/01/2019 143.50p 173.90p 143.21p 170.00p 333064
11/01/2019 132.50p 153.20p 132.00p 143.50p 256392
10/01/2019 123.50p 136.70p 123.50p 132.00p 116433
09/01/2019 120.50p 126.80p 120.50p 123.50p 111798
08/01/2019 120.50p 128.00p 118.90p 122.00p 84231
07/01/2019 123.50p 124.50p 106.50p 120.00p 399861
04/01/2019 136.00p 140.15p 118.20p 121.00p 278242
03/01/2019 129.00p 148.40p 128.99p 136.00p 320415
02/01/2019 104.50p 134.25p 104.50p 127.00p 386653
31/12/2018 93.50p 105.99p 92.51p 104.50p 158436
28/12/2018 89.50p 94.40p 89.40p 94.00p 52197
27/12/2018 91.00p 91.99p 87.13p 89.50p 81952
24/12/2018 91.50p 95.99p 90.01p 93.00p 62056
21/12/2018 92.50p 96.90p 90.50p 91.50p 66053
20/12/2018 90.50p 92.99p 89.01p 92.00p 52360
19/12/2018 92.00p 95.19p 89.51p 90.50p 112350
18/12/2018 92.50p 96.01p 87.00p 92.00p 257013
17/12/2018 81.50p 89.13p 81.50p 86.50p 249680
14/12/2018 76.50p 84.49p 76.50p 81.50p 138666
13/12/2018 76.50p 77.39p 75.00p 76.50p 84216
12/12/2018 79.00p 79.00p 75.63p 76.50p 26475
11/12/2018 75.00p 79.75p 72.10p 79.00p 80506
10/12/2018 72.00p 78.50p 70.40p 75.50p 111864
07/12/2018 69.00p 72.00p 68.10p 72.00p 85973
06/12/2018 72.50p 73.49p 65.01p 69.00p 216124
05/12/2018 77.50p 79.99p 71.25p 72.00p 100600
04/12/2018 77.00p 78.00p 73.20p 75.00p 73157
03/12/2018 75.50p 77.39p 74.01p 77.00p 81375
30/11/2018 79.50p 80.00p 74.00p 75.50p 120220
29/11/2018 78.50p 82.99p 78.04p 79.50p 211278
28/11/2018 70.00p 82.54p 70.00p 78.50p 283414
27/11/2018 65.50p 73.99p 65.50p 71.50p 97254
26/11/2018 65.00p 65.50p 62.01p 65.50p 84326
23/11/2018 67.00p 67.00p 62.01p 65.00p 191046
22/11/2018 66.50p 72.99p 65.75p 67.00p 197259
21/11/2018 66.00p 68.25p 65.00p 66.50p 49629
20/11/2018 71.00p 71.32p 66.00p 66.00p 82489
19/11/2018 71.50p 75.10p 69.75p 71.00p 220251
16/11/2018 60.00p 73.98p 60.00p 71.50p 594745
15/11/2018 61.50p 62.75p 58.00p 59.50p 179078
14/11/2018 61.50p 62.30p 58.84p 61.50p 84129
13/11/2018 62.00p 63.00p 59.98p 61.50p 159865
12/11/2018 59.00p 62.25p 57.80p 62.00p 111840
09/11/2018 61.00p 63.00p 57.00p 62.00p 261746
08/11/2018 51.50p 65.00p 51.50p 60.50p 500890
07/11/2018 48.50p 55.00p 46.95p 51.50p 141210
06/11/2018 49.50p 49.50p 47.50p 48.50p 80161
05/11/2018 50.50p 50.50p 47.20p 49.50p 52624
02/11/2018 50.50p 51.00p 50.00p 50.50p 51687
01/11/2018 54.00p 54.00p 50.25p 50.50p 127652
31/10/2018 52.00p 60.00p 50.50p 54.00p 84635
30/10/2018 53.50p 53.50p 49.10p 50.50p 177392
29/10/2018 56.00p 56.00p 53.20p 53.50p 87598
26/10/2018 56.00p 57.00p 55.00p 56.00p 21953
25/10/2018 58.00p 58.00p 55.50p 56.00p 70242
24/10/2018 57.00p 59.10p 57.00p 58.00p 70708
23/10/2018 59.00p 59.00p 55.64p 57.00p 85453
22/10/2018 57.00p 61.50p 56.60p 59.00p 63121
19/10/2018 56.50p 57.95p 56.00p 57.00p 56097
18/10/2018 58.50p 59.10p 56.00p 59.00p 55308
17/10/2018 60.00p 60.50p 57.70p 58.50p 18360
16/10/2018 62.00p 62.00p 57.30p 60.00p 51404
15/10/2018 62.00p 63.40p 58.40p 62.00p 106467
12/10/2018 58.00p 60.00p 56.83p 60.00p 67604
11/10/2018 58.50p 60.27p 57.60p 58.00p 113479
10/10/2018 61.00p 61.20p 56.83p 57.50p 131912
09/10/2018 61.50p 63.80p 60.00p 61.00p 83643
08/10/2018 58.50p 65.10p 58.40p 61.50p 155781
05/10/2018 57.00p 61.80p 55.40p 58.50p 66940
04/10/2018 56.50p 58.90p 56.50p 58.00p 43304
03/10/2018 58.50p 61.40p 56.40p 56.50p 173570
02/10/2018 53.00p 58.60p 53.00p 58.50p 287585
01/10/2018 55.50p 55.50p 52.00p 52.50p 55097
28/09/2018 55.50p 55.99p 52.40p 55.00p 165648
27/09/2018 59.00p 59.00p 55.25p 55.50p 116953
26/09/2018 60.00p 60.00p 56.00p 59.00p 56798
25/09/2018 58.50p 60.20p 58.35p 60.00p 27068
24/09/2018 60.50p 61.00p 58.30p 58.50p 38232
21/09/2018 61.50p 62.50p 60.20p 60.50p 55219
20/09/2018 64.00p 64.00p 61.00p 61.50p 110070
19/09/2018 65.00p 67.00p 63.30p 64.00p 42847
18/09/2018 67.50p 67.50p 65.00p 65.00p 56758
17/09/2018 63.50p 68.40p 63.50p 67.50p 119004
14/09/2018 58.50p 64.50p 52.90p 63.50p 319351
13/09/2018 61.50p 61.50p 58.00p 60.00p 199739
12/09/2018 61.50p 62.00p 59.04p 61.50p 77118
11/09/2018 63.00p 63.45p 58.80p 61.50p 128449
10/09/2018 67.50p 67.99p 59.40p 63.00p 237037
07/09/2018 71.50p 72.99p 65.01p 67.50p 155225
06/09/2018 70.00p 71.70p 68.25p 71.50p 132229
05/09/2018 73.50p 74.50p 70.00p 70.50p 93507
04/09/2018 74.50p 75.14p 72.10p 73.50p 94090
03/09/2018 78.00p 79.99p 74.50p 74.50p 81120
31/08/2018 73.50p 79.00p 72.70p 78.00p 63867
30/08/2018 71.00p 74.48p 70.61p 73.50p 67849
29/08/2018 77.00p 77.00p 70.10p 70.50p 134038
28/08/2018 79.00p 82.32p 77.01p 78.00p 220813
24/08/2018 74.00p 80.00p 72.90p 79.00p 212893
23/08/2018 73.00p 75.99p 72.90p 75.00p 94044
22/08/2018 72.00p 74.00p 70.20p 73.00p 135090
21/08/2018 71.50p 76.19p 71.00p 72.00p 232020
20/08/2018 67.50p 74.70p 67.50p 71.50p 252413
17/08/2018 63.50p 69.50p 63.50p 67.00p 174733
16/08/2018 61.50p 64.40p 60.99p 63.50p 99754
15/08/2018 61.50p 62.59p 59.11p 61.50p 23686
14/08/2018 61.50p 61.50p 58.00p 61.50p 95413
13/08/2018 63.50p 63.50p 60.05p 61.50p 40475
10/08/2018 60.00p 64.39p 60.00p 63.50p 135248
09/08/2018 61.00p 62.00p 57.01p 60.00p 187073
08/08/2018 64.50p 64.50p 60.30p 61.00p 60138

*Close Price adjusted for both dividends and splits