Informa (INF) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Informa

Date Open High Low Close* Volume
12/02/2014 492.09p 494.85p 487.49p 487.49p 850366
11/02/2014 494.39p 494.85p 482.05p 491.17p 653484
10/02/2014 481.96p 484.73p 480.21p 484.73p 722509
07/02/2014 482.42p 485.65p 478.74p 482.42p 1232880
06/02/2014 473.22p 482.42p 469.53p 482.42p 1177754
05/02/2014 468.15p 474.60p 468.15p 469.53p 707631
04/02/2014 466.31p 470.92p 462.17p 470.00p 1199669
03/02/2014 470.46p 479.66p 465.85p 468.15p 1604926
31/01/2014 479.66p 484.73p 469.53p 475.98p 1059636
30/01/2014 485.19p 488.87p 476.90p 478.28p 1645298
29/01/2014 494.39p 496.69p 472.79p 483.81p 1680512
28/01/2014 483.81p 494.39p 483.34p 489.79p 1244346
27/01/2014 479.20p 487.49p 474.60p 482.88p 1310950
24/01/2014 498.54p 499.46p 483.34p 487.03p 858287
23/01/2014 498.54p 503.60p 496.23p 497.61p 1453524
22/01/2014 510.04p 512.81p 500.84p 502.68p 1384744
21/01/2014 504.98p 508.66p 504.98p 508.20p 1166282
20/01/2014 499.46p 505.44p 498.08p 505.44p 557145
17/01/2014 507.28p 507.28p 494.39p 498.54p 690304
16/01/2014 510.96p 510.96p 500.84p 504.98p 970433
15/01/2014 514.19p 518.79p 508.20p 509.12p 975736
14/01/2014 499.92p 511.89p 493.93p 511.89p 1211538
13/01/2014 511.89p 512.35p 507.74p 510.04p 349004
10/01/2014 506.36p 512.81p 504.06p 510.04p 420803
09/01/2014 508.20p 511.42p 502.68p 504.98p 572444
08/01/2014 511.89p 513.27p 507.28p 508.20p 463993
07/01/2014 517.41p 520.63p 511.89p 511.89p 827506
06/01/2014 517.41p 520.17p 514.19p 515.11p 472608
03/01/2014 525.23p 525.23p 516.49p 516.49p 624899
02/01/2014 531.22p 531.22p 522.93p 523.85p 760883
31/12/2013 518.79p 528.00p 516.95p 528.00p 276298
30/12/2013 522.93p 523.85p 518.33p 519.71p 309801
27/12/2013 516.03p 521.55p 516.03p 521.55p 318023
24/12/2013 508.20p 518.33p 500.92p 514.65p 222787
23/12/2013 503.14p 511.89p 501.76p 508.66p 416997
20/12/2013 496.69p 504.98p 493.47p 504.06p 1233453
19/12/2013 497.15p 498.54p 485.19p 497.15p 609355
18/12/2013 489.33p 491.17p 484.27p 485.19p 657942
17/12/2013 486.57p 492.55p 481.04p 484.27p 1099156
16/12/2013 492.55p 492.55p 487.95p 492.55p 630808
13/12/2013 485.19p 492.55p 484.73p 492.55p 698242
12/12/2013 497.61p 497.61p 486.57p 486.57p 945495
11/12/2013 498.54p 504.52p 495.77p 495.77p 676431
10/12/2013 501.30p 507.28p 497.61p 499.00p 594657
09/12/2013 501.76p 502.68p 496.69p 501.76p 529985
06/12/2013 496.23p 500.38p 493.47p 499.46p 679389
05/12/2013 487.95p 499.46p 487.95p 496.23p 1192711
04/12/2013 500.38p 502.68p 488.41p 489.33p 1115081
03/12/2013 510.04p 511.89p 499.92p 501.30p 946811
02/12/2013 512.35p 516.03p 509.12p 510.04p 780656
29/11/2013 512.81p 515.57p 510.96p 513.27p 693291
28/11/2013 514.65p 517.87p 506.82p 512.35p 396635
27/11/2013 513.27p 517.41p 508.20p 514.19p 1158690
26/11/2013 511.89p 512.81p 507.28p 508.20p 1092804
25/11/2013 511.42p 513.73p 506.36p 512.81p 484803
22/11/2013 504.52p 510.96p 504.52p 506.36p 696161
21/11/2013 506.82p 510.45p 506.36p 507.28p 920403
20/11/2013 510.04p 510.96p 506.82p 508.20p 899335
19/11/2013 516.95p 517.87p 509.12p 510.50p 821207
18/11/2013 522.93p 522.93p 515.57p 517.87p 522895
15/11/2013 518.33p 523.39p 514.88p 519.25p 433327
14/11/2013 519.71p 523.39p 513.27p 516.95p 764692
13/11/2013 518.33p 520.17p 513.27p 513.27p 878658
12/11/2013 527.54p 527.54p 518.79p 520.17p 891677
11/11/2013 518.79p 525.23p 518.79p 523.39p 620218
08/11/2013 520.17p 521.55p 514.65p 519.25p 902954
07/11/2013 517.41p 525.69p 515.11p 521.55p 1243876
06/11/2013 516.49p 521.55p 515.57p 520.17p 990698
05/11/2013 509.12p 516.95p 508.66p 515.57p 1706284
04/11/2013 512.81p 517.87p 512.81p 516.95p 1039145
01/11/2013 516.03p 516.03p 509.12p 513.27p 705124
31/10/2013 509.58p 515.11p 506.36p 515.11p 1101998
30/10/2013 512.81p 514.19p 507.74p 510.50p 667978
29/10/2013 510.50p 511.42p 505.44p 510.50p 706054
28/10/2013 505.90p 514.19p 504.98p 511.89p 940971
25/10/2013 509.12p 511.89p 504.98p 506.82p 1307394
24/10/2013 509.58p 514.65p 507.74p 510.04p 1383447
23/10/2013 507.74p 509.58p 503.14p 509.58p 1033682
22/10/2013 507.74p 510.96p 499.92p 505.44p 1681061
21/10/2013 497.61p 518.33p 497.61p 510.04p 3544313
18/10/2013 489.79p 499.92p 485.65p 499.46p 1426884
17/10/2013 482.88p 486.57p 476.90p 485.65p 1030258
16/10/2013 480.58p 485.19p 475.06p 482.42p 930774
15/10/2013 486.57p 486.57p 477.82p 478.74p 1237789
14/10/2013 477.82p 485.19p 475.06p 483.34p 1136592
11/10/2013 470.00p 476.90p 469.07p 476.90p 619328
10/10/2013 464.93p 470.00p 457.01p 469.07p 2470062
09/10/2013 479.20p 480.12p 468.15p 469.53p 896913
08/10/2013 478.74p 481.50p 474.60p 480.12p 982557
07/10/2013 483.81p 483.81p 471.38p 478.28p 1180095
04/10/2013 476.90p 484.73p 474.60p 481.96p 725038
03/10/2013 476.44p 479.66p 475.06p 477.82p 917047
02/10/2013 481.96p 482.88p 474.14p 477.36p 929001
01/10/2013 484.73p 484.73p 479.66p 484.27p 1194203
30/09/2013 483.34p 485.65p 479.20p 483.34p 945067
27/09/2013 496.69p 496.69p 486.11p 486.57p 695818
26/09/2013 487.95p 496.69p 487.49p 489.79p 892089
25/09/2013 493.93p 494.39p 487.49p 487.95p 806675
24/09/2013 494.85p 496.23p 490.25p 494.85p 655358
23/09/2013 497.15p 498.54p 491.17p 493.93p 530371
20/09/2013 493.01p 499.92p 491.17p 495.77p 934699
19/09/2013 498.08p 498.08p 491.17p 495.31p 905207
18/09/2013 497.61p 498.08p 489.33p 491.17p 648912
17/09/2013 499.92p 502.68p 495.31p 497.61p 691215
16/09/2013 506.36p 506.36p 498.54p 500.38p 698685
13/09/2013 495.77p 502.22p 495.77p 501.76p 665611
12/09/2013 494.39p 504.98p 491.63p 495.77p 1290964
11/09/2013 499.00p 504.06p 489.33p 493.93p 914940
10/09/2013 493.01p 497.61p 486.11p 489.33p 1016582
09/09/2013 476.44p 490.71p 473.68p 487.03p 1476898
06/09/2013 484.73p 486.11p 479.66p 486.11p 1040859
05/09/2013 477.36p 486.11p 476.90p 484.27p 660093
04/09/2013 476.44p 477.36p 469.07p 476.90p 638401
03/09/2013 471.84p 476.90p 471.84p 476.90p 1064712
02/09/2013 470.46p 474.60p 468.15p 472.76p 801292
30/08/2013 471.84p 472.76p 464.01p 468.15p 1350127
29/08/2013 461.25p 470.92p 461.25p 470.00p 893750
28/08/2013 466.77p 470.00p 458.49p 461.25p 1336003
27/08/2013 474.14p 476.90p 465.85p 470.00p 1441620
23/08/2013 468.61p 479.20p 467.69p 476.90p 1109076
22/08/2013 465.85p 471.38p 463.55p 470.46p 645853
21/08/2013 469.07p 470.92p 464.01p 464.93p 615808
20/08/2013 470.46p 471.84p 465.39p 469.53p 644464
19/08/2013 471.38p 475.52p 468.61p 470.92p 962672
16/08/2013 470.46p 474.60p 468.15p 473.22p 1039032
15/08/2013 489.33p 489.33p 469.07p 470.46p 1030971
14/08/2013 485.65p 491.63p 483.34p 486.11p 609230
13/08/2013 491.17p 493.47p 488.87p 491.63p 927878
12/08/2013 490.25p 492.55p 487.95p 490.25p 1036398
09/08/2013 489.79p 493.47p 488.41p 489.79p 590677
08/08/2013 484.73p 489.33p 481.50p 488.87p 1847615
07/08/2013 486.11p 487.95p 478.74p 482.88p 919188
06/08/2013 493.01p 494.85p 483.81p 487.03p 1643240
05/08/2013 499.00p 500.84p 492.55p 493.47p 1153348
02/08/2013 488.41p 504.98p 488.41p 498.54p 2117638
01/08/2013 486.11p 495.77p 484.27p 493.47p 1554161
31/07/2013 470.92p 487.49p 470.92p 483.34p 1180209
30/07/2013 469.53p 492.09p 469.53p 480.12p 3771693
29/07/2013 456.00p 461.71p 454.62p 461.25p 1206793
26/07/2013 459.68p 463.09p 453.24p 454.62p 680080
25/07/2013 456.55p 460.79p 452.23p 457.93p 871583
24/07/2013 453.52p 459.68p 449.28p 458.39p 1032761
23/07/2013 454.62p 457.84p 451.77p 451.77p 1560299
22/07/2013 462.63p 464.93p 455.26p 455.26p 937815
19/07/2013 463.09p 466.31p 460.79p 463.55p 1114275
18/07/2013 460.33p 467.23p 460.33p 464.47p 744481
17/07/2013 458.58p 462.17p 454.62p 462.17p 1360042
16/07/2013 460.79p 463.55p 449.92p 457.75p 1378126
15/07/2013 465.39p 469.53p 458.67p 463.55p 844345
12/07/2013 461.25p 466.31p 459.13p 465.39p 1325703
11/07/2013 476.44p 476.90p 459.59p 460.79p 1359352
10/07/2013 483.34p 483.34p 469.53p 471.84p 1042736
09/07/2013 480.58p 480.58p 469.53p 479.66p 1892589
08/07/2013 470.00p 478.28p 469.07p 476.44p 898463
05/07/2013 474.60p 478.28p 468.15p 469.07p 839035
04/07/2013 464.93p 475.06p 463.55p 475.06p 658446
03/07/2013 460.33p 462.17p 457.66p 462.17p 1171571
02/07/2013 461.25p 467.69p 457.93p 462.17p 1148271
01/07/2013 452.41p 460.79p 449.65p 459.68p 2327948
28/06/2013 445.87p 453.52p 445.87p 451.21p 1795574
27/06/2013 439.71p 447.90p 439.61p 446.43p 1155884
26/06/2013 435.47p 442.84p 435.19p 438.60p 2180787
25/06/2013 434.46p 436.58p 431.05p 435.29p 1459660
24/06/2013 442.10p 442.84p 428.57p 431.24p 1370898
21/06/2013 450.02p 453.70p 440.81p 441.55p 2341148
20/06/2013 452.50p 455.82p 443.57p 448.18p 2035801
19/06/2013 439.71p 458.30p 439.71p 455.82p 2664775
18/06/2013 437.86p 440.07p 436.30p 439.80p 1476988
17/06/2013 438.69p 439.98p 435.10p 438.42p 1304139
14/06/2013 438.69p 441.27p 435.38p 438.42p 2837970
13/06/2013 441.82p 445.97p 429.58p 432.25p 2724710
12/06/2013 446.06p 449.10p 444.22p 445.97p 1609856
11/06/2013 463.55p 464.01p 446.52p 446.61p 1703306
10/06/2013 461.71p 468.15p 460.79p 463.09p 1260298
07/06/2013 453.06p 462.63p 451.12p 461.71p 1146228
06/06/2013 456.19p 459.50p 451.21p 451.95p 1438262
05/06/2013 459.59p 463.09p 454.62p 456.65p 1158006
04/06/2013 465.39p 469.53p 460.33p 462.17p 740905
03/06/2013 465.85p 469.07p 461.71p 463.09p 905626
31/05/2013 476.44p 476.90p 467.56p 467.69p 706952
30/05/2013 473.68p 477.79p 473.22p 476.90p 1096831
29/05/2013 487.49p 488.41p 474.60p 475.98p 1044244
28/05/2013 485.65p 492.09p 480.12p 488.41p 627850
24/05/2013 481.96p 484.27p 476.90p 480.12p 1509953
23/05/2013 479.66p 483.34p 475.06p 481.04p 821746
22/05/2013 487.49p 488.41p 480.58p 484.73p 637407
21/05/2013 483.34p 488.87p 483.34p 487.95p 1334721
20/05/2013 486.11p 487.49p 483.81p 486.57p 426142
17/05/2013 481.04p 487.49p 477.36p 484.73p 2368556
16/05/2013 464.93p 481.50p 463.55p 480.58p 2111522
15/05/2013 465.85p 465.85p 463.09p 464.47p 1687664
14/05/2013 468.15p 469.53p 463.55p 464.93p 1032677
13/05/2013 466.77p 469.07p 463.09p 464.93p 569078
10/05/2013 462.17p 467.23p 460.79p 466.77p 543614
09/05/2013 458.95p 464.93p 454.44p 464.01p 885157
08/05/2013 453.61p 460.79p 453.52p 458.39p 1083255
07/05/2013 454.90p 458.49p 451.95p 454.07p 908500
03/05/2013 450.11p 457.29p 449.83p 454.34p 1626274
02/05/2013 442.28p 450.48p 442.19p 449.56p 1938742
01/05/2013 438.78p 446.24p 438.23p 444.31p 807682

*Close Price adjusted for both dividends and splits