Infoserve Group (INFS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Infoserve Group

Date Open High Low Close* Volume
29/07/2011 0.75p 0.75p 0.75p 0.75p 0
28/07/2011 0.75p 0.75p 0.75p 0.75p 0
27/07/2011 0.75p 0.75p 0.75p 0.75p 0
26/07/2011 0.75p 0.75p 0.75p 0.75p 0
25/07/2011 0.75p 0.75p 0.75p 0.75p 0
22/07/2011 0.75p 0.75p 0.75p 0.75p 0
21/07/2011 0.75p 0.75p 0.75p 0.75p 0
20/07/2011 0.75p 0.75p 0.75p 0.75p 0
19/07/2011 0.75p 0.75p 0.75p 0.75p 0
18/07/2011 0.75p 0.75p 0.75p 0.75p 0
15/07/2011 0.75p 0.75p 0.75p 0.75p 0
14/07/2011 0.75p 0.75p 0.75p 0.75p 0
13/07/2011 0.75p 0.75p 0.75p 0.75p 0
12/07/2011 0.75p 0.75p 0.75p 0.75p 0
11/07/2011 0.75p 0.75p 0.75p 0.75p 0
08/07/2011 0.75p 0.75p 0.75p 0.75p 0
07/07/2011 0.75p 0.75p 0.75p 0.75p 0
06/07/2011 0.75p 0.75p 0.75p 0.75p 0
05/07/2011 0.75p 0.75p 0.75p 0.75p 0
04/07/2011 0.75p 0.75p 0.75p 0.75p 0
01/07/2011 0.75p 0.75p 0.75p 0.75p 0
30/06/2011 0.75p 0.75p 0.75p 0.75p 0
29/06/2011 0.75p 0.75p 0.75p 0.75p 0
28/06/2011 0.75p 0.75p 0.75p 0.75p 0
27/06/2011 0.75p 0.75p 0.75p 0.75p 0
24/06/2011 0.75p 0.75p 0.75p 0.75p 0
23/06/2011 0.75p 0.75p 0.75p 0.75p 0
22/06/2011 0.75p 0.75p 0.75p 0.75p 0
21/06/2011 0.75p 0.75p 0.75p 0.75p 0
20/06/2011 0.75p 0.75p 0.75p 0.75p 0
17/06/2011 0.75p 0.75p 0.75p 0.75p 0
16/06/2011 0.75p 0.75p 0.75p 0.75p 0
15/06/2011 0.75p 0.75p 0.75p 0.75p 0
14/06/2011 0.75p 0.75p 0.75p 0.75p 0
13/06/2011 0.75p 0.75p 0.75p 0.75p 0
10/06/2011 0.75p 0.75p 0.75p 0.75p 0
09/06/2011 0.75p 0.75p 0.75p 0.75p 0
08/06/2011 0.75p 0.75p 0.75p 0.75p 0
07/06/2011 0.75p 0.75p 0.75p 0.75p 0
06/06/2011 0.75p 0.75p 0.75p 0.75p 0
03/06/2011 0.75p 0.75p 0.75p 0.75p 0
02/06/2011 0.75p 0.75p 0.75p 0.75p 0
01/06/2011 0.75p 0.75p 0.75p 0.75p 0
31/05/2011 0.75p 0.75p 0.75p 0.75p 0
27/05/2011 0.75p 0.75p 0.75p 0.75p 0
26/05/2011 0.75p 0.75p 0.75p 0.75p 0
25/05/2011 0.75p 0.75p 0.75p 0.75p 0
24/05/2011 0.75p 0.75p 0.75p 0.75p 0
23/05/2011 0.75p 0.75p 0.75p 0.75p 0
20/05/2011 0.75p 0.75p 0.75p 0.75p 0
19/05/2011 0.75p 0.75p 0.75p 0.75p 0
18/05/2011 0.75p 0.75p 0.75p 0.75p 0
17/05/2011 0.75p 0.75p 0.75p 0.75p 0
16/05/2011 0.75p 0.75p 0.75p 0.75p 0
13/05/2011 0.75p 0.75p 0.75p 0.75p 0
12/05/2011 0.75p 0.75p 0.75p 0.75p 0
11/05/2011 0.75p 0.75p 0.75p 0.75p 0
10/05/2011 0.75p 0.75p 0.75p 0.75p 0
09/05/2011 0.75p 0.75p 0.75p 0.75p 0
06/05/2011 0.75p 0.75p 0.75p 0.75p 0
05/05/2011 0.75p 0.75p 0.75p 0.75p 0
04/05/2011 0.75p 0.75p 0.75p 0.75p 0
03/05/2011 0.75p 0.75p 0.75p 0.75p 0
28/04/2011 0.75p 0.75p 0.75p 0.75p 0
27/04/2011 0.75p 0.75p 0.75p 0.75p 0
26/04/2011 0.75p 0.75p 0.75p 0.75p 0
21/04/2011 0.75p 0.75p 0.75p 0.75p 0
20/04/2011 0.75p 0.75p 0.75p 0.75p 0
19/04/2011 0.75p 0.75p 0.75p 0.75p 0
18/04/2011 0.75p 0.75p 0.75p 0.75p 0
15/04/2011 0.75p 0.75p 0.75p 0.75p 0
14/04/2011 0.75p 0.75p 0.75p 0.75p 0
13/04/2011 0.75p 0.75p 0.75p 0.75p 0
12/04/2011 0.75p 0.75p 0.75p 0.75p 0
11/04/2011 0.75p 0.75p 0.75p 0.75p 0
08/04/2011 0.75p 0.75p 0.75p 0.75p 0
07/04/2011 0.75p 0.75p 0.75p 0.75p 0
06/04/2011 0.75p 0.75p 0.75p 0.75p 0
05/04/2011 0.75p 0.75p 0.75p 0.75p 0
04/04/2011 0.75p 0.75p 0.75p 0.75p 0
01/04/2011 0.75p 0.75p 0.75p 0.75p 0
31/03/2011 0.75p 0.75p 0.75p 0.75p 0
30/03/2011 0.75p 0.75p 0.75p 0.75p 0
29/03/2011 0.75p 0.75p 0.75p 0.75p 0
28/03/2011 0.75p 0.75p 0.75p 0.75p 0
25/03/2011 0.75p 0.75p 0.75p 0.75p 0
24/03/2011 0.75p 0.75p 0.75p 0.75p 0
23/03/2011 0.75p 0.75p 0.75p 0.75p 0
22/03/2011 0.75p 0.75p 0.75p 0.75p 0
21/03/2011 0.75p 0.75p 0.75p 0.75p 0
18/03/2011 0.75p 0.75p 0.75p 0.75p 0
17/03/2011 0.75p 0.75p 0.75p 0.75p 0
16/03/2011 0.75p 0.75p 0.75p 0.75p 0
15/03/2011 0.50p 0.75p 0.29p 0.75p 0
14/03/2011 0.50p 0.75p 0.29p 0.75p 0
11/03/2011 0.50p 0.75p 0.29p 0.75p 0
10/03/2011 0.50p 0.75p 0.29p 0.75p 0
09/03/2011 0.50p 0.75p 0.29p 0.75p 0
08/03/2011 0.50p 0.75p 0.29p 0.75p 0
07/03/2011 0.50p 0.75p 0.29p 0.75p 0
04/03/2011 0.50p 0.75p 0.29p 0.75p 0
03/03/2011 0.50p 0.75p 0.29p 0.75p 0
02/03/2011 0.50p 0.75p 0.29p 0.75p 11874
01/03/2011 0.63p 1.00p 0.50p 0.50p 206875
28/02/2011 0.63p 0.63p 0.38p 0.63p 18073
25/02/2011 0.63p 0.88p 0.63p 0.63p 0
24/02/2011 0.75p 0.88p 0.63p 0.63p 0
23/02/2011 0.75p 0.88p 0.75p 0.75p 181555
22/02/2011 0.88p 0.88p 0.54p 0.88p 51667
21/02/2011 0.88p 0.88p 0.58p 0.88p 22523
18/02/2011 0.88p 0.88p 0.88p 0.88p 0
17/02/2011 0.88p 0.88p 0.50p 0.88p 0
16/02/2011 0.88p 0.88p 0.50p 0.88p 0
15/02/2011 0.88p 0.88p 0.50p 0.88p 0
14/02/2011 0.63p 0.88p 0.50p 0.88p 11500
11/02/2011 0.78p 0.80p 0.25p 0.63p 1755342
10/02/2011 0.78p 0.78p 0.63p 0.63p 11874
09/02/2011 0.50p 0.75p 0.50p 0.75p 5000
08/02/2011 0.50p 0.75p 0.50p 0.75p 17647
07/02/2011 0.50p 0.75p 0.41p 0.75p 160000
04/02/2011 1.00p 1.00p 0.50p 0.88p 0
03/02/2011 0.50p 1.00p 0.50p 1.00p 3000
02/02/2011 1.38p 1.90p 1.00p 1.00p 0
01/02/2011 1.50p 1.90p 1.25p 1.63p 60000
31/01/2011 1.25p 1.63p 1.25p 1.50p 0
28/01/2011 2.75p 2.75p 2.25p 2.75p 12000
27/01/2011 2.75p 2.75p 2.75p 2.75p 0
26/01/2011 2.75p 2.75p 2.75p 2.75p 0
25/01/2011 2.75p 2.75p 2.75p 2.75p 0
24/01/2011 2.75p 2.75p 2.75p 2.75p 0
21/01/2011 2.75p 2.75p 2.75p 2.75p 0
20/01/2011 2.75p 2.75p 2.75p 2.75p 0
19/01/2011 2.75p 2.75p 2.75p 2.75p 60000
18/01/2011 2.75p 2.75p 2.25p 2.75p 5650
17/01/2011 2.50p 2.75p 2.50p 2.75p 0
14/01/2011 2.50p 2.75p 2.50p 2.75p 44300
13/01/2011 2.25p 2.75p 2.25p 2.75p 15000
12/01/2011 2.30p 2.75p 2.30p 2.75p 10000
11/01/2011 3.00p 3.00p 2.70p 2.75p 0
10/01/2011 3.00p 3.00p 2.70p 2.75p 5000
07/01/2011 3.00p 3.00p 2.95p 3.00p 30000
06/01/2011 3.00p 3.00p 2.56p 3.00p 45000
05/01/2011 3.00p 3.00p 3.00p 3.00p 0
04/01/2011 3.00p 3.00p 2.95p 3.00p 50847
31/12/2010 3.00p 3.00p 3.00p 3.00p 0
30/12/2010 3.00p 3.00p 3.00p 3.00p 0
29/12/2010 3.00p 3.00p 3.00p 3.00p 0
24/12/2010 3.00p 3.00p 3.00p 3.00p 0
23/12/2010 3.00p 3.00p 3.00p 3.00p 0
22/12/2010 3.00p 3.00p 3.00p 3.00p 0
21/12/2010 3.00p 3.00p 3.00p 3.00p 0
20/12/2010 3.00p 3.00p 3.00p 3.00p 0
17/12/2010 3.00p 3.00p 3.00p 3.00p 0
16/12/2010 3.00p 3.00p 3.00p 3.00p 0
15/12/2010 3.25p 3.25p 3.00p 3.00p 0
14/12/2010 3.00p 3.00p 3.00p 3.00p 0
13/12/2010 3.00p 3.00p 3.00p 3.00p 0
10/12/2010 3.00p 3.00p 3.00p 3.00p 0
09/12/2010 3.00p 3.00p 3.00p 3.00p 0
08/12/2010 3.00p 3.00p 2.56p 3.00p 7500
07/12/2010 3.00p 3.00p 3.00p 3.00p 0
06/12/2010 3.00p 3.00p 3.00p 3.00p 0
03/12/2010 3.00p 3.00p 3.00p 3.00p 0
02/12/2010 3.00p 3.00p 2.70p 3.00p 55500
01/12/2010 3.00p 3.00p 3.00p 3.00p 0
30/11/2010 3.00p 3.00p 3.00p 3.00p 0
29/11/2010 3.00p 3.00p 3.00p 3.00p 0
26/11/2010 3.00p 3.39p 3.00p 3.00p 3054
25/11/2010 3.00p 3.00p 3.00p 3.00p 0
24/11/2010 3.00p 3.00p 3.00p 3.00p 0
23/11/2010 3.00p 3.00p 3.00p 3.00p 0
22/11/2010 3.00p 3.00p 3.00p 3.00p 0
19/11/2010 3.00p 3.00p 3.00p 3.00p 0
18/11/2010 3.00p 3.00p 3.00p 3.00p 0
17/11/2010 3.00p 3.00p 3.00p 3.00p 0
16/11/2010 3.00p 3.00p 3.00p 3.00p 0
15/11/2010 3.00p 3.00p 3.00p 3.00p 0
12/11/2010 3.00p 3.00p 3.00p 3.00p 0
11/11/2010 3.00p 3.00p 3.00p 3.00p 0
10/11/2010 3.00p 3.00p 3.00p 3.00p 0
09/11/2010 3.00p 3.00p 3.00p 3.00p 0
08/11/2010 3.00p 3.00p 3.00p 3.00p 0
05/11/2010 3.00p 3.00p 3.00p 3.00p 0
04/11/2010 3.00p 3.00p 3.00p 3.00p 0
03/11/2010 3.00p 3.00p 3.00p 3.00p 0
02/11/2010 3.00p 3.00p 2.71p 3.00p 41300
01/11/2010 3.00p 3.00p 3.00p 3.00p 0
29/10/2010 3.00p 3.00p 3.00p 3.00p 0
28/10/2010 3.00p 3.00p 3.00p 3.00p 0
27/10/2010 2.63p 3.00p 2.63p 3.00p 3400
26/10/2010 2.50p 2.63p 2.50p 2.63p 0
25/10/2010 2.50p 2.50p 2.50p 2.50p 0
22/10/2010 2.50p 2.50p 2.50p 2.50p 0
21/10/2010 2.50p 2.50p 2.50p 2.50p 0
20/10/2010 2.50p 2.50p 2.50p 2.50p 0
19/10/2010 2.50p 3.00p 2.50p 2.50p 32000
18/10/2010 2.75p 2.75p 2.50p 2.50p 0
15/10/2010 2.88p 2.88p 2.88p 2.88p 0
14/10/2010 3.00p 3.00p 2.88p 2.88p 0
13/10/2010 3.25p 3.25p 3.00p 3.00p 0

*Close Price adjusted for both dividends and splits