Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/09/2011 317.99p 319.01p 306.67p 308.42p 1040478
27/09/2011 307.22p 318.36p 303.08p 318.36p 1878870
26/09/2011 297.46p 305.84p 292.77p 300.04p 1447624
23/09/2011 306.49p 313.40p 295.16p 303.36p 1632083
22/09/2011 314.96p 314.96p 306.39p 307.68p 1057569
21/09/2011 312.65p 321.68p 312.65p 320.48p 2358934
20/09/2011 307.87p 318.92p 307.87p 314.86p 1275132
19/09/2011 323.24p 323.33p 311.46p 312.29p 1139866
16/09/2011 320.48p 330.52p 315.14p 329.13p 1911037
15/09/2011 310.91p 318.55p 308.05p 318.18p 1945180
14/09/2011 294.61p 304.18p 294.61p 303.91p 1790098
13/09/2011 306.58p 306.58p 294.79p 298.29p 1562448
12/09/2011 306.58p 306.58p 294.79p 299.03p 616512
09/09/2011 314.31p 318.36p 305.20p 307.50p 2068096
08/09/2011 320.85p 320.85p 309.43p 315.14p 1318047
07/09/2011 313.94p 321.49p 312.75p 320.76p 903941
06/09/2011 313.30p 317.53p 305.75p 307.96p 1125376
05/09/2011 325.54p 326.56p 311.92p 312.93p 1084843
02/09/2011 329.04p 334.29p 327.39p 330.88p 1917339
01/09/2011 328.58p 337.42p 328.58p 333.19p 2224608
31/08/2011 313.39p 327.66p 313.39p 325.36p 1873616
30/08/2011 302.90p 315.60p 302.90p 312.56p 1376506
26/08/2011 300.78p 302.34p 292.77p 299.31p 1274946
25/08/2011 306.49p 311.27p 300.50p 302.34p 1370818
24/08/2011 309.43p 309.43p 301.15p 305.75p 1503570
23/08/2011 304.83p 309.80p 303.54p 306.58p 1139400
22/08/2011 297.92p 307.96p 297.92p 302.90p 854791
19/08/2011 299.86p 305.75p 287.15p 300.78p 1739998
18/08/2011 317.63p 317.63p 296.91p 301.98p 1484977
17/08/2011 321.77p 321.77p 315.32p 317.72p 1123806
16/08/2011 327.39p 327.39p 319.74p 324.53p 1399662
15/08/2011 334.75p 339.72p 326.74p 326.83p 1809390
12/08/2011 317.26p 332.73p 310.26p 332.73p 1632899
11/08/2011 321.22p 324.16p 306.39p 316.43p 1537778
10/08/2011 332.45p 335.40p 312.84p 313.48p 2484714
09/08/2011 321.68p 329.13p 300.59p 326.74p 2246423
08/08/2011 331.44p 338.62p 317.90p 317.90p 3542997
05/08/2011 331.62p 341.56p 322.14p 332.54p 2242766
04/08/2011 358.23p 358.23p 336.13p 338.07p 1931443
03/08/2011 358.96p 362.55p 350.49p 353.99p 1305648
02/08/2011 366.15p 368.54p 360.62p 360.62p 1187520
01/08/2011 377.84p 380.88p 365.78p 366.42p 1072335
29/07/2011 370.20p 373.79p 366.88p 371.95p 1270191
28/07/2011 376.18p 378.21p 368.45p 375.08p 1502645
27/07/2011 387.32p 387.32p 373.79p 377.10p 1609564
26/07/2011 385.02p 390.36p 370.56p 381.61p 3284940
25/07/2011 391.00p 391.00p 382.62p 386.68p 1176806
22/07/2011 394.96p 396.90p 387.04p 389.44p 1017563
21/07/2011 392.75p 394.13p 379.77p 389.44p 882772
20/07/2011 384.37p 390.08p 381.98p 388.79p 1107739
19/07/2011 380.60p 381.43p 376.18p 380.88p 1233487
18/07/2011 384.10p 386.68p 376.46p 376.46p 1786334
15/07/2011 389.07p 391.19p 385.39p 388.33p 1017525
14/07/2011 390.91p 393.40p 385.11p 389.44p 1297080
13/07/2011 388.89p 398.00p 388.79p 397.17p 1564625
12/07/2011 382.16p 396.25p 379.03p 390.45p 1623553
11/07/2011 397.91p 398.74p 380.97p 388.33p 1284840
08/07/2011 403.71p 406.65p 398.00p 402.14p 944747
07/07/2011 407.39p 407.39p 400.85p 402.42p 1042735
06/07/2011 407.11p 412.36p 403.71p 405.92p 920442
05/07/2011 404.26p 409.51p 400.58p 407.94p 801090
04/07/2011 400.95p 406.65p 399.29p 404.17p 821755
01/07/2011 398.18p 403.89p 398.18p 401.87p 1109381
30/06/2011 390.63p 398.09p 389.62p 397.82p 1210115
29/06/2011 380.23p 390.36p 380.23p 390.36p 1397968
28/06/2011 379.40p 383.27p 375.54p 379.31p 1197027
27/06/2011 380.69p 385.02p 377.47p 379.59p 985612
24/06/2011 384.83p 385.66p 376.82p 380.88p 938426
23/06/2011 383.82p 384.83p 376.82p 378.39p 1068162
22/06/2011 386.77p 388.33p 379.95p 386.58p 1680659
21/06/2011 384.56p 389.71p 379.31p 385.57p 1321959
20/06/2011 386.40p 387.41p 378.76p 381.80p 1132377
17/06/2011 384.37p 390.36p 378.48p 388.61p 1644418
16/06/2011 389.71p 394.26p 383.64p 384.83p 1190152
15/06/2011 394.04p 395.88p 388.98p 392.94p 867129
14/06/2011 391.19p 397.63p 389.79p 394.96p 1124384
13/06/2011 389.53p 390.91p 385.66p 389.53p 1114600
10/06/2011 392.75p 399.38p 388.52p 390.36p 1195951
09/06/2011 391.83p 397.91p 391.00p 393.76p 981012
08/06/2011 394.04p 394.32p 388.79p 392.94p 1536364
07/06/2011 391.56p 399.66p 391.56p 394.59p 1210900
06/06/2011 392.29p 396.25p 391.19p 393.40p 1031002
03/06/2011 392.20p 394.23p 386.03p 393.67p 894239
02/06/2011 390.36p 394.41p 388.89p 391.19p 782949
01/06/2011 399.38p 400.76p 387.23p 394.04p 1313864
31/05/2011 394.69p 402.23p 394.69p 400.49p 879408
27/05/2011 396.34p 397.82p 389.53p 393.76p 1025402
26/05/2011 394.59p 397.54p 387.87p 392.84p 879762
25/05/2011 398.00p 398.00p 388.06p 392.38p 1182479
24/05/2011 393.40p 402.97p 388.33p 399.66p 1873276
23/05/2011 402.33p 402.33p 392.48p 392.48p 1326858
20/05/2011 408.31p 412.09p 403.89p 406.29p 778964
19/05/2011 402.97p 410.34p 402.33p 407.39p 1363966
18/05/2011 403.80p 409.02p 397.26p 400.67p 1471965
17/05/2011 401.50p 424.51p 400.12p 400.30p 2598612
16/05/2011 403.25p 405.73p 400.30p 402.79p 898869
13/05/2011 402.88p 411.35p 402.88p 404.72p 1212965
12/05/2011 392.29p 410.34p 392.29p 401.96p 3158160
11/05/2011 385.85p 397.17p 381.15p 392.57p 2211611
10/05/2011 378.39p 385.20p 376.82p 384.10p 1037736
09/05/2011 372.04p 382.07p 372.04p 377.84p 2316256
06/05/2011 374.15p 375.90p 369.55p 375.17p 2397550
05/05/2011 381.61p 382.81p 370.29p 372.87p 1576976
04/05/2011 382.99p 387.32p 379.49p 380.23p 875999
03/05/2011 386.68p 389.25p 379.68p 382.72p 872573
28/04/2011 383.91p 385.39p 380.78p 383.64p 865386
27/04/2011 381.52p 383.45p 379.22p 382.16p 902343
26/04/2011 376.46p 384.01p 375.72p 380.32p 819539
21/04/2011 382.44p 383.53p 372.04p 374.71p 901843
20/04/2011 380.88p 383.55p 377.47p 381.24p 823795
19/04/2011 380.14p 384.56p 378.48p 382.07p 950946
18/04/2011 383.27p 384.37p 377.65p 378.76p 619840
15/04/2011 383.64p 387.32p 380.51p 382.62p 799688
14/04/2011 385.11p 385.48p 379.49p 380.97p 915300
13/04/2011 381.34p 389.62p 377.38p 385.85p 1111748
12/04/2011 387.87p 387.87p 377.93p 380.60p 805929
11/04/2011 388.70p 391.74p 387.04p 389.25p 525702
08/04/2011 391.09p 394.04p 388.06p 389.62p 686003
07/04/2011 396.62p 396.71p 385.22p 387.60p 1277090
06/04/2011 392.84p 401.77p 390.91p 397.26p 1058139
05/04/2011 396.25p 397.91p 390.17p 391.19p 771555
04/04/2011 392.20p 397.08p 389.81p 396.34p 803317
01/04/2011 385.76p 396.34p 385.76p 392.94p 1430855
31/03/2011 387.96p 388.70p 382.81p 383.64p 1193509
30/03/2011 384.56p 392.20p 384.19p 387.32p 1155048
29/03/2011 381.43p 384.19p 378.76p 382.53p 752505
28/03/2011 377.38p 384.28p 377.38p 381.34p 645574
25/03/2011 379.31p 379.77p 374.25p 377.75p 689834
24/03/2011 373.88p 377.19p 370.84p 376.73p 993584
23/03/2011 373.33p 378.48p 371.85p 373.88p 1035416
22/03/2011 378.21p 381.89p 373.97p 375.63p 1645204
21/03/2011 372.13p 379.59p 368.35p 378.67p 811383
18/03/2011 369.64p 373.14p 366.42p 370.01p 1764697
17/03/2011 359.79p 370.75p 356.39p 369.83p 1976109
16/03/2011 366.51p 369.46p 359.33p 359.52p 1766004
15/03/2011 364.03p 367.16p 357.21p 363.75p 2487448
14/03/2011 375.08p 377.56p 371.02p 371.39p 1368294
11/03/2011 377.29p 377.75p 372.77p 373.88p 2418494
10/03/2011 391.00p 391.00p 376.92p 378.67p 1117485
09/03/2011 387.60p 393.49p 386.22p 391.74p 1137908
08/03/2011 392.75p 395.61p 382.44p 386.58p 1551226
07/03/2011 401.50p 403.25p 388.79p 393.58p 1800909
04/03/2011 398.64p 404.17p 398.28p 401.41p 2864952
03/03/2011 397.63p 400.12p 394.32p 398.00p 1256593
02/03/2011 397.72p 397.72p 388.52p 395.88p 1498192
01/03/2011 400.95p 405.00p 392.57p 397.45p 2411685
28/02/2011 398.83p 402.05p 397.82p 400.21p 2384742
25/02/2011 390.73p 401.96p 382.07p 400.39p 1869766
24/02/2011 391.74p 394.69p 385.76p 385.85p 1679332
23/02/2011 405.73p 407.94p 394.87p 395.61p 1609038
22/02/2011 408.31p 409.60p 392.11p 401.59p 5646750
21/02/2011 411.07p 422.49p 411.07p 413.37p 1491059
18/02/2011 421.38p 430.31p 415.68p 419.54p 1719666
17/02/2011 419.36p 429.03p 418.62p 424.51p 1417001
16/02/2011 417.98p 422.86p 416.60p 422.40p 994993
15/02/2011 423.50p 428.84p 417.43p 417.98p 1670736
14/02/2011 418.25p 424.51p 417.33p 423.69p 855311
11/02/2011 420.46p 422.95p 416.69p 421.57p 876159
10/02/2011 418.53p 421.29p 415.77p 420.28p 924137
09/02/2011 419.17p 420.46p 414.20p 419.08p 1374206
08/02/2011 415.49p 420.56p 411.35p 420.00p 1521555
07/02/2011 411.07p 415.86p 409.88p 414.85p 1331010
04/02/2011 405.09p 410.80p 402.23p 410.70p 1848832
03/02/2011 401.77p 403.80p 399.20p 402.42p 1348458
02/02/2011 401.41p 406.29p 399.10p 403.16p 1310028
01/02/2011 400.39p 401.22p 393.12p 398.64p 1594016
31/01/2011 407.02p 407.02p 394.96p 396.71p 1486408
28/01/2011 407.21p 413.74p 406.93p 408.68p 1370663
27/01/2011 408.31p 413.84p 403.16p 411.63p 1491970
26/01/2011 400.12p 410.15p 397.63p 409.69p 1956220
25/01/2011 402.79p 403.34p 396.71p 398.92p 1337029
24/01/2011 400.49p 404.08p 399.56p 402.33p 1102831
21/01/2011 400.67p 401.31p 389.81p 400.49p 1784827
20/01/2011 412.82p 414.94p 399.38p 399.56p 1961610
19/01/2011 412.91p 417.98p 410.80p 412.55p 1142830
18/01/2011 410.80p 415.22p 409.69p 412.27p 1347096
17/01/2011 405.92p 413.42p 405.55p 409.51p 1684599
14/01/2011 402.97p 407.21p 402.33p 406.84p 1796040
13/01/2011 401.87p 405.64p 399.56p 404.81p 1046408
12/01/2011 403.16p 407.67p 400.95p 402.88p 1494881
11/01/2011 391.37p 408.04p 389.71p 404.63p 3257752
10/01/2011 388.06p 389.20p 384.83p 389.16p 1807750
07/01/2011 389.53p 393.95p 388.52p 389.99p 1124450
06/01/2011 392.11p 393.67p 389.44p 391.09p 3562793
05/01/2011 386.40p 391.00p 381.52p 389.07p 1928400
04/01/2011 377.19p 394.59p 376.64p 386.68p 1658611
31/12/2010 383.91p 383.91p 375.08p 375.17p 190713
30/12/2010 386.68p 386.68p 380.69p 382.07p 458871
29/12/2010 384.83p 388.06p 384.37p 384.83p 493223
24/12/2010 384.19p 390.36p 384.19p 384.65p 171890
23/12/2010 384.56p 388.24p 383.64p 386.31p 581411
22/12/2010 379.95p 384.65p 379.95p 383.91p 1070636
21/12/2010 380.32p 381.89p 379.13p 380.32p 1357434
20/12/2010 376.92p 383.82p 374.98p 380.69p 2659612
17/12/2010 364.12p 377.10p 362.92p 376.27p 2515748
16/12/2010 367.53p 370.66p 358.14p 361.08p 1757483
15/12/2010 371.76p 371.95p 364.49p 368.17p 1577987
14/12/2010 371.02p 373.05p 358.69p 372.13p 3316060
13/12/2010 378.67p 380.42p 369.64p 371.48p 1643175
10/12/2010 375.17p 380.05p 374.34p 377.47p 2154452

*Close Price adjusted for both dividends and splits