Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/01/2017 52.50p 85.00p 50.75p 77.50p 390266
05/01/2017 52.50p 52.50p 41.00p 45.00p 26769
04/01/2017 65.00p 65.00p 51.00p 52.50p 14870
03/01/2017 67.50p 74.00p 66.00p 70.00p 4251
30/12/2016 72.50p 72.50p 67.50p 67.50p 600
29/12/2016 72.50p 72.50p 72.50p 72.50p 0
28/12/2016 77.50p 77.50p 70.00p 72.50p 7196
23/12/2016 77.50p 78.00p 77.50p 77.50p 1306
22/12/2016 77.50p 77.50p 75.00p 77.50p 3000
21/12/2016 77.50p 77.50p 75.00p 77.50p 134
20/12/2016 77.50p 77.50p 77.50p 77.50p 0
19/12/2016 77.50p 78.00p 75.00p 77.50p 2600
16/12/2016 77.50p 78.80p 75.00p 77.50p 170
15/12/2016 77.50p 77.50p 75.00p 77.50p 94
14/12/2016 77.50p 77.50p 72.00p 77.50p 7293
13/12/2016 77.50p 77.50p 75.10p 77.50p 31
12/12/2016 85.00p 85.00p 77.50p 77.50p 8566
09/12/2016 92.50p 95.00p 85.00p 85.00p 8861
08/12/2016 92.50p 92.50p 90.00p 92.50p 2500
07/12/2016 92.50p 92.50p 92.50p 92.50p 0
06/12/2016 95.00p 95.00p 91.00p 92.50p 235
05/12/2016 92.50p 95.00p 91.60p 95.00p 10263
02/12/2016 92.50p 94.90p 91.10p 92.50p 1040
01/12/2016 95.00p 95.00p 92.50p 92.50p 0
30/11/2016 97.50p 98.00p 95.00p 95.00p 500
29/11/2016 97.50p 99.00p 97.50p 97.50p 2000
28/11/2016 117.50p 117.50p 92.00p 97.50p 21529
25/11/2016 117.50p 117.50p 117.50p 117.50p 0
24/11/2016 117.50p 117.50p 117.50p 117.50p 0
23/11/2016 117.50p 117.50p 110.00p 117.50p 200
22/11/2016 117.50p 117.50p 100.00p 117.50p 1200
21/11/2016 117.50p 117.50p 105.00p 117.50p 1032
18/11/2016 117.50p 117.50p 117.50p 117.50p 0
17/11/2016 117.50p 117.50p 117.50p 117.50p 0
16/11/2016 117.50p 117.50p 117.50p 117.50p 0
15/11/2016 117.50p 117.50p 117.50p 117.50p 0
14/11/2016 117.50p 117.50p 110.00p 117.50p 594
11/11/2016 117.50p 117.50p 117.50p 117.50p 0
10/11/2016 100.00p 120.00p 96.10p 117.50p 8881
09/11/2016 97.50p 100.00p 97.50p 100.00p 1800
08/11/2016 105.00p 105.00p 105.00p 105.00p 0
07/11/2016 105.00p 105.00p 105.00p 105.00p 0
04/11/2016 105.00p 110.00p 104.00p 105.00p 3000
03/11/2016 102.50p 102.50p 100.60p 102.50p 250
02/11/2016 102.50p 104.90p 101.10p 102.50p 763
01/11/2016 102.50p 105.00p 100.63p 102.50p 5969
31/10/2016 102.50p 102.50p 102.50p 102.50p 0
28/10/2016 102.50p 102.50p 101.50p 102.50p 2500
27/10/2016 102.50p 104.90p 100.63p 102.50p 1728
26/10/2016 102.50p 102.50p 102.00p 102.50p 98
25/10/2016 107.50p 107.50p 101.60p 102.50p 1122
24/10/2016 117.50p 117.50p 101.60p 107.50p 1885
21/10/2016 125.00p 125.00p 110.00p 117.50p 1130
20/10/2016 102.50p 102.50p 102.50p 102.50p 248
19/10/2016 105.00p 105.00p 101.25p 102.50p 402
18/10/2016 105.00p 105.80p 105.00p 105.00p 1500
17/10/2016 105.00p 105.00p 101.00p 105.00p 20
14/10/2016 105.00p 109.00p 105.00p 105.00p 687
13/10/2016 105.00p 109.00p 105.00p 105.00p 18
12/10/2016 120.00p 120.00p 95.00p 105.00p 12953
11/10/2016 120.00p 120.00p 115.00p 120.00p 175
10/10/2016 120.00p 120.80p 110.00p 120.00p 1161
07/10/2016 120.00p 120.00p 120.00p 120.00p 0
06/10/2016 120.00p 120.00p 120.00p 120.00p 0
05/10/2016 120.00p 120.00p 119.50p 120.00p 160
04/10/2016 120.00p 120.00p 120.00p 120.00p 0
03/10/2016 132.50p 132.50p 116.00p 120.00p 3914
30/09/2016 132.50p 133.70p 132.50p 132.50p 178
29/09/2016 132.50p 132.50p 126.00p 132.50p 750
28/09/2016 132.50p 132.50p 132.50p 132.50p 0
27/09/2016 132.50p 132.50p 132.50p 132.50p 0
26/09/2016 140.00p 140.00p 110.00p 132.50p 1020
23/09/2016 140.00p 140.00p 125.00p 140.00p 718
22/09/2016 140.00p 140.00p 130.00p 140.00p 40
21/09/2016 140.00p 140.00p 140.00p 140.00p 0
20/09/2016 140.00p 140.00p 140.00p 140.00p 0
19/09/2016 140.00p 140.00p 125.00p 140.00p 269
16/09/2016 140.00p 140.00p 140.00p 140.00p 0
15/09/2016 137.50p 140.00p 134.00p 140.00p 2515
14/09/2016 140.00p 140.00p 130.10p 137.50p 1120
13/09/2016 140.00p 142.70p 140.00p 140.00p 1393
12/09/2016 135.00p 137.50p 135.00p 137.50p 0
09/09/2016 135.00p 138.00p 135.00p 135.00p 336
08/09/2016 127.50p 135.00p 127.50p 135.00p 0
07/09/2016 127.50p 127.50p 120.00p 127.50p 351
06/09/2016 127.50p 127.50p 127.50p 127.50p 0
05/09/2016 127.50p 127.50p 127.50p 127.50p 0
02/09/2016 127.50p 127.50p 127.50p 127.50p 0
01/09/2016 125.00p 127.50p 120.00p 127.50p 17
31/08/2016 125.00p 125.00p 125.00p 125.00p 0
30/08/2016 125.00p 125.00p 120.00p 125.00p 24
26/08/2016 135.00p 135.00p 125.00p 125.00p 0
25/08/2016 135.00p 135.00p 120.00p 135.00p 439
24/08/2016 135.00p 135.00p 135.00p 135.00p 0
23/08/2016 135.00p 135.00p 125.00p 135.00p 96
22/08/2016 135.00p 135.00p 120.00p 135.00p 740
19/08/2016 132.50p 135.00p 119.50p 135.00p 2302
18/08/2016 117.50p 117.50p 115.00p 117.50p 17
17/08/2016 117.50p 117.50p 117.00p 117.50p 508
16/08/2016 117.50p 117.50p 117.00p 117.50p 19
15/08/2016 117.50p 117.50p 117.00p 117.50p 17
12/08/2016 117.50p 117.50p 115.00p 117.50p 150
11/08/2016 117.50p 117.50p 117.00p 117.50p 9
10/08/2016 117.50p 117.50p 117.50p 117.50p 0
09/08/2016 117.50p 117.50p 117.00p 117.50p 169
08/08/2016 117.50p 117.50p 116.50p 117.50p 1909
05/08/2016 117.50p 117.50p 115.00p 117.50p 3010
04/08/2016 117.50p 117.50p 115.00p 117.50p 900
03/08/2016 117.50p 117.50p 115.00p 117.50p 25
02/08/2016 117.50p 117.50p 115.00p 117.50p 20
01/08/2016 117.50p 117.50p 115.00p 117.50p 30
29/07/2016 117.50p 118.00p 116.05p 117.50p 1024
28/07/2016 112.50p 120.00p 112.50p 117.50p 9660
27/07/2016 110.00p 117.00p 110.00p 112.50p 4284
26/07/2016 110.00p 110.00p 110.00p 110.00p 0
25/07/2016 110.00p 110.00p 100.00p 110.00p 1720
22/07/2016 110.00p 110.00p 110.00p 110.00p 0
21/07/2016 110.00p 110.00p 100.00p 110.00p 2107
20/07/2016 110.00p 110.00p 110.00p 110.00p 0
19/07/2016 105.00p 110.00p 100.10p 110.00p 1500
18/07/2016 97.50p 107.00p 95.10p 105.00p 1360
15/07/2016 97.50p 97.50p 95.10p 97.50p 16
14/07/2016 92.50p 97.50p 92.50p 97.50p 2047
13/07/2016 95.00p 98.00p 90.10p 92.50p 4391
12/07/2016 95.00p 95.00p 90.00p 95.00p 557
11/07/2016 95.00p 98.00p 91.00p 95.00p 3841
08/07/2016 92.50p 95.00p 91.00p 95.00p 4405
07/07/2016 97.50p 99.50p 95.10p 97.50p 3200
06/07/2016 117.50p 117.50p 100.00p 102.50p 4570
05/07/2016 117.50p 117.50p 117.50p 117.50p 0
04/07/2016 117.50p 119.90p 110.00p 117.50p 2058
01/07/2016 137.50p 137.50p 115.00p 117.50p 6495
30/06/2016 105.00p 140.00p 105.00p 137.50p 7600
29/06/2016 117.50p 117.50p 105.00p 105.00p 4750
28/06/2016 127.50p 127.50p 115.00p 117.50p 7115
27/06/2016 132.50p 132.50p 125.00p 127.50p 1500
24/06/2016 107.50p 135.00p 105.00p 132.50p 6345
23/06/2016 142.50p 142.50p 135.00p 137.50p 157
22/06/2016 142.50p 142.50p 142.50p 142.50p 0
21/06/2016 147.50p 147.50p 135.00p 142.50p 2418
20/06/2016 142.50p 148.95p 142.50p 147.50p 4210
17/06/2016 145.00p 150.00p 125.00p 142.50p 14748
16/06/2016 195.00p 197.90p 137.50p 152.50p 3819
15/06/2016 210.00p 210.00p 185.00p 195.00p 3766
14/06/2016 210.00p 213.00p 205.00p 210.00p 1260
13/06/2016 213.50p 215.60p 210.00p 210.00p 1067
10/06/2016 217.50p 217.50p 205.10p 213.50p 12825
09/06/2016 220.00p 224.90p 210.00p 217.50p 8049
08/06/2016 232.50p 232.50p 215.00p 220.00p 1200
07/06/2016 235.00p 243.57p 216.00p 232.50p 6901
06/06/2016 232.50p 243.57p 232.50p 235.00p 506
03/06/2016 232.50p 244.00p 220.00p 232.50p 3189
02/06/2016 232.50p 250.00p 232.50p 232.50p 1511
01/06/2016 232.50p 235.00p 216.00p 232.50p 1784
31/05/2016 240.00p 240.00p 215.00p 232.50p 188
27/05/2016 240.00p 248.70p 240.00p 240.00p 402
26/05/2016 252.50p 252.50p 225.00p 240.00p 2570
25/05/2016 212.50p 300.00p 212.50p 252.50p 10186
24/05/2016 212.50p 219.00p 200.00p 212.50p 2823
23/05/2016 212.50p 220.00p 212.50p 212.50p 32
20/05/2016 212.50p 212.50p 201.00p 212.50p 1500
19/05/2016 207.50p 222.00p 201.00p 212.50p 2181
18/05/2016 230.00p 230.00p 201.00p 207.50p 2743
17/05/2016 232.50p 233.00p 200.00p 230.00p 5920
16/05/2016 232.50p 232.50p 232.50p 232.50p 0
13/05/2016 237.50p 247.50p 225.00p 232.50p 2698
12/05/2016 237.50p 247.49p 237.50p 237.50p 3735
11/05/2016 237.50p 237.50p 225.00p 237.50p 713
10/05/2016 235.00p 240.09p 235.00p 237.50p 150
09/05/2016 237.50p 237.99p 215.00p 235.00p 4497
06/05/2016 237.50p 249.00p 217.50p 237.50p 6935
05/05/2016 237.50p 237.50p 237.50p 237.50p 0
04/05/2016 262.50p 275.00p 225.00p 237.50p 37625
03/05/2016 262.50p 273.00p 262.50p 262.50p 2752
29/04/2016 262.50p 262.50p 261.00p 262.50p 1766
28/04/2016 262.50p 274.00p 261.00p 262.50p 5010
27/04/2016 235.00p 274.00p 235.00p 262.50p 4109
26/04/2016 235.00p 256.66p 228.82p 235.00p 1640
25/04/2016 237.50p 249.90p 226.00p 235.00p 5203
22/04/2016 237.50p 237.50p 234.00p 237.50p 425
21/04/2016 242.50p 250.00p 237.50p 237.50p 6500
20/04/2016 235.00p 255.82p 235.00p 242.50p 3117
19/04/2016 225.00p 245.00p 225.00p 235.00p 17654
18/04/2016 217.50p 230.00p 205.01p 225.00p 4380
15/04/2016 230.00p 235.00p 212.50p 212.50p 7690
14/04/2016 250.00p 250.00p 225.00p 225.00p 2812
13/04/2016 232.50p 260.00p 232.50p 250.00p 6500
12/04/2016 245.00p 261.00p 227.33p 232.50p 723
11/04/2016 255.00p 267.50p 235.00p 257.50p 11511
08/04/2016 222.50p 268.43p 222.50p 255.00p 19875
07/04/2016 232.50p 245.00p 215.00p 215.00p 41080
06/04/2016 192.50p 234.99p 189.00p 232.50p 29286
05/04/2016 165.00p 208.00p 163.50p 192.50p 21954
04/04/2016 160.00p 180.00p 156.00p 165.00p 6731
01/04/2016 160.00p 186.21p 145.10p 160.00p 5752
31/03/2016 160.00p 160.00p 145.00p 160.00p 6893
30/03/2016 157.50p 160.00p 145.01p 160.00p 2414
29/03/2016 165.00p 167.00p 145.00p 157.50p 2342
24/03/2016 165.00p 165.00p 163.50p 165.00p 242
23/03/2016 167.50p 167.50p 150.00p 165.00p 2000

*Close Price adjusted for both dividends and splits