Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/08/2018 64.00p 65.00p 63.02p 64.50p 42080
06/08/2018 67.00p 71.02p 65.00p 65.50p 190440
03/08/2018 62.50p 64.99p 60.40p 64.50p 96124
02/08/2018 66.00p 67.00p 61.25p 62.50p 106065
01/08/2018 66.50p 68.98p 64.00p 66.00p 131306
31/07/2018 68.50p 69.25p 63.06p 66.50p 212718
30/07/2018 67.50p 70.98p 67.00p 69.00p 221535
27/07/2018 64.50p 75.50p 63.63p 66.50p 815772
26/07/2018 56.00p 66.57p 55.25p 64.50p 618910
25/07/2018 54.00p 58.00p 54.00p 55.00p 136150
24/07/2018 51.50p 55.00p 51.25p 54.00p 305839
23/07/2018 51.00p 52.00p 50.10p 51.50p 84880
20/07/2018 51.00p 51.50p 50.00p 51.00p 38019
19/07/2018 49.50p 51.00p 49.40p 51.00p 111135
18/07/2018 51.00p 53.50p 49.25p 49.50p 81561
17/07/2018 51.00p 53.30p 49.25p 51.50p 197152
16/07/2018 51.00p 52.84p 50.00p 51.00p 60143
13/07/2018 47.00p 52.18p 47.00p 51.00p 134435
12/07/2018 47.50p 48.75p 47.00p 47.00p 9347
11/07/2018 50.00p 51.79p 46.31p 47.50p 122784
10/07/2018 49.50p 51.00p 49.19p 50.00p 112528
09/07/2018 49.50p 52.59p 48.92p 49.50p 148975
06/07/2018 49.00p 55.04p 48.11p 49.50p 341782
05/07/2018 46.00p 52.45p 46.00p 49.00p 187216
04/07/2018 46.00p 46.40p 44.88p 46.00p 41357
03/07/2018 47.50p 47.50p 45.10p 46.00p 72925
02/07/2018 46.50p 51.92p 45.28p 47.50p 225823
29/06/2018 46.00p 47.90p 45.40p 46.50p 100566
28/06/2018 48.00p 52.00p 45.00p 48.00p 174800
27/06/2018 42.50p 50.84p 42.50p 48.00p 247871
26/06/2018 44.00p 44.50p 42.50p 42.50p 85182
25/06/2018 41.50p 44.00p 39.00p 44.00p 144916
22/06/2018 41.00p 42.25p 39.35p 41.50p 54327
21/06/2018 41.50p 42.25p 40.12p 41.00p 175315
20/06/2018 42.50p 42.90p 39.70p 41.50p 51142
19/06/2018 41.00p 44.25p 40.00p 42.50p 113303
18/06/2018 40.50p 42.90p 40.40p 41.00p 138470
15/06/2018 39.50p 44.00p 39.00p 40.50p 284308
14/06/2018 41.50p 41.50p 39.00p 41.00p 29715
13/06/2018 42.00p 42.75p 40.00p 41.50p 25822
12/06/2018 42.50p 44.09p 40.00p 42.00p 150416
11/06/2018 39.50p 43.40p 39.25p 42.50p 61132
08/06/2018 41.00p 41.00p 39.50p 39.50p 70442
07/06/2018 39.50p 41.75p 38.70p 41.00p 87733
06/06/2018 40.00p 40.40p 39.01p 39.50p 58564
05/06/2018 41.50p 41.50p 39.89p 40.00p 74578
04/06/2018 43.00p 43.39p 40.30p 41.50p 47834
01/06/2018 43.00p 43.59p 42.25p 43.00p 98578
31/05/2018 43.00p 43.49p 42.89p 43.00p 65288
30/05/2018 46.50p 46.50p 41.90p 43.00p 201158
29/05/2018 47.50p 50.00p 45.00p 46.50p 23499
25/05/2018 41.00p 50.00p 40.61p 47.50p 274555
24/05/2018 42.50p 43.09p 40.55p 41.00p 126183
23/05/2018 44.00p 44.00p 41.50p 42.50p 87408
22/05/2018 45.00p 45.88p 41.40p 44.00p 99887
21/05/2018 43.50p 46.00p 43.19p 45.00p 143325
18/05/2018 47.00p 48.99p 40.25p 43.50p 306389
17/05/2018 39.00p 48.99p 37.14p 48.00p 88808
16/05/2018 36.50p 42.49p 36.50p 39.00p 163555
15/05/2018 36.50p 36.50p 34.01p 36.50p 83356
14/05/2018 36.00p 36.50p 34.10p 36.50p 84496
11/05/2018 36.00p 36.00p 34.00p 36.00p 19523
10/05/2018 38.50p 38.50p 33.50p 36.00p 224195
09/05/2018 39.50p 39.50p 37.00p 38.50p 11620
08/05/2018 42.00p 42.00p 38.00p 39.50p 55281
04/05/2018 41.50p 43.50p 40.71p 42.00p 150223
03/05/2018 41.00p 43.79p 37.50p 42.00p 262979
02/05/2018 41.50p 43.75p 38.00p 41.00p 340122
01/05/2018 44.00p 44.73p 38.80p 41.50p 235737
30/04/2018 37.00p 46.10p 37.00p 44.00p 484762
27/04/2018 34.50p 38.00p 34.42p 37.00p 207174
26/04/2018 29.00p 36.00p 28.30p 34.00p 915181
25/04/2018 26.50p 29.59p 25.50p 29.00p 191892
24/04/2018 27.00p 27.00p 26.11p 26.50p 27401
23/04/2018 29.00p 29.00p 26.10p 27.00p 71546
20/04/2018 28.00p 28.40p 25.75p 27.00p 100639
19/04/2018 26.00p 30.00p 26.00p 28.00p 203006
18/04/2018 24.50p 25.00p 24.50p 24.50p 247895
17/04/2018 24.50p 24.65p 24.01p 24.50p 19275
16/04/2018 24.50p 24.65p 24.00p 24.50p 22850
13/04/2018 24.50p 24.65p 24.00p 24.50p 132141
12/04/2018 24.50p 24.70p 24.50p 24.50p 18053
11/04/2018 24.50p 24.59p 24.01p 24.50p 1752
10/04/2018 24.50p 25.00p 24.50p 25.00p 12542
09/04/2018 23.50p 25.19p 23.50p 24.50p 123553
06/04/2018 23.50p 23.75p 23.00p 23.50p 30678
05/04/2018 24.50p 24.50p 23.23p 23.50p 131701
04/04/2018 26.00p 27.00p 23.00p 24.50p 577108
03/04/2018 26.50p 29.80p 26.50p 29.00p 110515
29/03/2018 27.00p 27.70p 25.41p 26.50p 77848
28/03/2018 26.50p 27.41p 24.01p 27.00p 95347
27/03/2018 27.00p 27.00p 26.01p 26.50p 3017
26/03/2018 26.00p 27.70p 26.00p 27.00p 63902
23/03/2018 25.00p 26.00p 24.13p 26.00p 76626
22/03/2018 25.00p 25.00p 24.13p 25.00p 26106
21/03/2018 26.00p 26.00p 24.00p 25.00p 48317
20/03/2018 26.50p 26.50p 25.00p 26.50p 19156
19/03/2018 26.50p 26.50p 25.00p 26.50p 107356
16/03/2018 27.00p 27.00p 26.00p 26.50p 33200
15/03/2018 27.00p 27.40p 27.00p 27.00p 3500
14/03/2018 29.00p 29.00p 25.10p 27.00p 66219
13/03/2018 29.00p 29.00p 28.60p 29.00p 35058
12/03/2018 26.00p 29.75p 25.90p 29.00p 228577
09/03/2018 25.50p 26.00p 25.50p 26.00p 1916
08/03/2018 26.50p 26.50p 24.92p 25.50p 5797
07/03/2018 26.50p 27.25p 26.00p 26.50p 54573
06/03/2018 26.50p 26.50p 25.10p 26.50p 87817
05/03/2018 27.50p 30.00p 25.63p 26.50p 34265
02/03/2018 26.00p 28.00p 25.62p 27.50p 33275
01/03/2018 25.50p 26.70p 25.00p 26.00p 52531
28/02/2018 26.00p 26.00p 25.00p 25.50p 57654
27/02/2018 28.50p 28.50p 25.10p 26.00p 139682
26/02/2018 28.50p 28.50p 27.03p 28.50p 2782
23/02/2018 27.50p 28.90p 26.80p 28.50p 92096
22/02/2018 29.00p 29.00p 27.00p 27.50p 75619
21/02/2018 29.00p 29.18p 28.00p 29.00p 45813
20/02/2018 29.50p 30.00p 27.00p 29.00p 178031
19/02/2018 27.00p 30.70p 26.01p 30.00p 455878
16/02/2018 27.50p 28.00p 26.25p 27.00p 75457
15/02/2018 27.50p 27.70p 27.30p 27.50p 7199
14/02/2018 27.50p 27.75p 27.00p 27.50p 5662
13/02/2018 28.50p 28.50p 27.00p 27.50p 3563
12/02/2018 28.00p 29.00p 28.00p 28.50p 20147
09/02/2018 28.00p 28.70p 28.00p 28.00p 3190
08/02/2018 27.50p 29.00p 27.50p 28.00p 21377
07/02/2018 29.00p 29.30p 27.00p 27.50p 27973
06/02/2018 29.00p 29.30p 27.00p 29.00p 20974
05/02/2018 29.00p 30.00p 29.00p 29.00p 4000
02/02/2018 28.50p 29.60p 28.10p 29.00p 13330
01/02/2018 29.00p 29.70p 27.00p 28.50p 188698
31/01/2018 30.50p 30.88p 28.50p 29.00p 165766
30/01/2018 31.50p 31.50p 30.00p 30.50p 108670
29/01/2018 31.00p 33.00p 30.22p 32.50p 118644
26/01/2018 27.50p 31.00p 26.40p 31.00p 269069
25/01/2018 32.50p 32.50p 28.50p 28.50p 329496
24/01/2018 37.50p 38.58p 36.00p 36.50p 67356
23/01/2018 40.50p 41.00p 37.00p 38.00p 56342
22/01/2018 40.50p 41.00p 40.10p 40.50p 7959
19/01/2018 40.50p 41.00p 40.00p 40.50p 6646
18/01/2018 40.50p 41.00p 40.00p 40.50p 3784
17/01/2018 41.00p 41.00p 39.70p 40.50p 7358
16/01/2018 41.00p 41.38p 40.00p 41.00p 15600
15/01/2018 43.00p 43.00p 40.20p 41.00p 13131
12/01/2018 43.00p 43.00p 42.02p 43.00p 10
11/01/2018 43.50p 43.50p 43.00p 43.00p 2584
10/01/2018 43.50p 43.80p 42.00p 43.50p 20611
09/01/2018 42.50p 44.00p 42.50p 43.50p 11158
08/01/2018 41.00p 43.00p 41.00p 42.50p 28522
05/01/2018 41.00p 41.75p 40.00p 41.00p 32004
04/01/2018 43.50p 43.50p 40.65p 41.00p 28850
03/01/2018 42.50p 42.95p 42.05p 42.50p 18031
02/01/2018 42.50p 42.95p 41.00p 42.50p 60133
29/12/2017 42.50p 42.50p 42.50p 42.50p 0
28/12/2017 42.50p 42.50p 42.10p 42.50p 16239
27/12/2017 43.00p 43.00p 42.00p 42.50p 20970
22/12/2017 44.50p 47.70p 41.00p 43.00p 133197
21/12/2017 42.50p 43.00p 42.00p 42.50p 52694
20/12/2017 43.50p 45.40p 42.10p 42.50p 49495
19/12/2017 43.50p 43.50p 43.00p 43.00p 2633
18/12/2017 44.00p 44.00p 42.00p 43.50p 8565
15/12/2017 44.00p 44.80p 43.00p 44.00p 3595
14/12/2017 42.50p 44.15p 42.50p 44.00p 25967
13/12/2017 42.50p 42.90p 42.00p 42.50p 2348
12/12/2017 44.50p 44.50p 42.00p 42.50p 35421
11/12/2017 45.00p 45.00p 42.00p 44.50p 10413
08/12/2017 44.50p 45.00p 43.00p 45.00p 28155
07/12/2017 43.50p 46.80p 43.10p 44.50p 55889
06/12/2017 46.00p 46.00p 42.10p 43.50p 66989
05/12/2017 46.00p 46.50p 45.60p 46.00p 1224
04/12/2017 46.00p 46.58p 45.00p 46.00p 241
01/12/2017 45.50p 46.58p 42.27p 46.00p 27116
30/11/2017 46.50p 47.25p 44.62p 45.50p 18616
29/11/2017 47.00p 47.70p 45.50p 46.50p 22936
28/11/2017 50.50p 51.00p 46.00p 47.00p 39008
27/11/2017 46.00p 55.00p 46.00p 50.50p 91695
24/11/2017 42.50p 48.20p 42.20p 45.50p 101457
23/11/2017 43.50p 43.50p 42.00p 42.50p 14778
22/11/2017 43.50p 43.50p 43.00p 43.50p 18344
21/11/2017 43.50p 43.50p 43.01p 43.50p 4664
20/11/2017 43.50p 44.00p 43.25p 43.50p 18011
17/11/2017 44.00p 44.00p 43.25p 43.50p 16256
16/11/2017 44.50p 44.50p 43.20p 44.50p 13134
15/11/2017 44.50p 44.50p 44.00p 44.50p 2110
14/11/2017 45.00p 45.00p 43.02p 44.50p 101201
13/11/2017 46.50p 46.90p 45.11p 45.50p 140225
10/11/2017 48.50p 49.00p 46.30p 46.50p 92280
09/11/2017 58.00p 58.00p 48.00p 49.00p 303183
08/11/2017 54.00p 57.00p 49.10p 56.50p 158548
07/11/2017 48.50p 54.10p 47.00p 54.00p 55804
06/11/2017 49.00p 49.00p 48.00p 49.00p 27504
03/11/2017 50.00p 50.80p 48.01p 50.00p 101706
02/11/2017 48.50p 50.75p 48.00p 50.00p 72636
01/11/2017 49.00p 49.40p 46.25p 48.50p 109542
31/10/2017 49.00p 53.25p 48.05p 49.00p 173111
30/10/2017 46.50p 49.90p 46.00p 49.00p 161950
27/10/2017 47.00p 47.00p 45.50p 46.50p 18978
26/10/2017 47.50p 47.50p 46.00p 47.00p 9395
25/10/2017 48.00p 48.00p 46.10p 47.50p 50665
24/10/2017 48.50p 48.50p 48.00p 48.50p 12875
23/10/2017 49.50p 50.00p 48.00p 48.50p 25063

*Close Price adjusted for both dividends and splits