Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/02/2010 295.25p 296.45p 292.12p 294.61p 2224092
11/02/2010 293.87p 296.82p 290.84p 294.43p 1941908
10/02/2010 290.01p 294.98p 290.01p 292.22p 1483178
09/02/2010 290.38p 290.38p 287.52p 288.90p 928424
08/02/2010 297.37p 298.66p 287.15p 289.18p 1338943
05/02/2010 304.37p 305.47p 293.60p 294.43p 3588840
04/02/2010 309.06p 309.06p 303.08p 306.21p 2444059
03/02/2010 308.60p 310.91p 306.58p 307.96p 5230250
02/02/2010 308.42p 311.46p 306.58p 309.34p 1920853
01/02/2010 303.26p 308.42p 303.26p 308.24p 1695334
29/01/2010 297.28p 312.84p 297.28p 303.82p 2423735
28/01/2010 293.32p 296.08p 291.39p 292.12p 5131474
27/01/2010 278.13p 294.61p 276.75p 290.56p 1660778
26/01/2010 284.11p 287.80p 275.09p 280.25p 2954807
25/01/2010 284.94p 289.09p 282.73p 284.02p 870349
22/01/2010 288.53p 289.55p 283.47p 284.94p 530289
21/01/2010 294.98p 294.98p 288.53p 288.53p 858360
20/01/2010 290.19p 294.24p 288.72p 289.82p 529335
19/01/2010 294.61p 295.07p 288.81p 292.77p 1373980
18/01/2010 292.03p 296.45p 292.03p 294.98p 2010511
15/01/2010 293.23p 298.11p 290.47p 293.32p 1834319
14/01/2010 289.27p 292.40p 283.93p 290.65p 1389329
13/01/2010 299.21p 301.88p 287.24p 288.72p 1516918
12/01/2010 300.32p 304.74p 291.94p 298.29p 689273
11/01/2010 307.87p 310.81p 303.82p 305.11p 630712
08/01/2010 296.54p 306.12p 296.45p 305.20p 988225
07/01/2010 296.45p 299.12p 291.02p 297.92p 899790
06/01/2010 304.18p 308.24p 294.61p 295.07p 2010990
05/01/2010 294.43p 307.32p 294.43p 307.32p 1123530
04/01/2010 294.24p 297.83p 291.02p 295.99p 795176
31/12/2009 290.10p 294.61p 289.73p 294.61p 107401
30/12/2009 292.58p 297.65p 288.35p 293.51p 498799
29/12/2009 291.85p 296.18p 289.09p 294.89p 505184
24/12/2009 290.93p 290.93p 285.31p 289.73p 152748
23/12/2009 288.44p 288.44p 284.21p 286.23p 358441
22/12/2009 285.04p 287.89p 282.73p 284.57p 540188
21/12/2009 281.63p 287.52p 278.22p 285.13p 883037
18/12/2009 278.04p 284.48p 273.99p 278.31p 2013599
17/12/2009 273.71p 280.80p 273.71p 277.12p 878416
16/12/2009 278.04p 280.52p 272.51p 277.30p 2640223
15/12/2009 272.61p 273.34p 268.74p 272.51p 626044
14/12/2009 276.10p 278.04p 271.32p 271.59p 1493688
11/12/2009 266.90p 275.00p 266.81p 272.61p 1765629
10/12/2009 263.31p 265.61p 261.93p 265.43p 1067463
09/12/2009 266.90p 267.08p 259.72p 262.30p 1003315
08/12/2009 269.38p 272.05p 264.04p 265.89p 652265
07/12/2009 271.96p 272.24p 267.45p 271.50p 1051648
04/12/2009 269.75p 274.26p 267.27p 271.87p 959714
03/12/2009 276.93p 278.31p 271.59p 272.15p 1363070
02/12/2009 281.91p 284.48p 267.73p 272.88p 4144367
01/12/2009 260.27p 282.09p 254.56p 282.09p 5140426
30/11/2009 259.16p 262.76p 255.30p 255.48p 3164536
27/11/2009 244.80p 261.56p 242.41p 260.09p 2458041
26/11/2009 271.96p 273.25p 247.47p 247.47p 1941741
25/11/2009 259.90p 276.20p 259.90p 274.36p 2298476
24/11/2009 280.16p 283.56p 260.27p 262.39p 2509702
23/11/2009 288.17p 291.85p 286.23p 287.24p 1154253
20/11/2009 293.32p 294.33p 285.40p 287.24p 1520295
19/11/2009 295.53p 296.45p 290.10p 291.02p 1516420
18/11/2009 293.69p 299.31p 293.69p 293.87p 3169868
17/11/2009 300.78p 310.54p 293.69p 296.08p 3462631
16/11/2009 286.88p 301.05p 285.96p 299.67p 1828309
13/11/2009 286.32p 293.69p 284.30p 287.89p 1990568
12/11/2009 284.94p 291.02p 282.83p 286.88p 862235
11/11/2009 283.56p 288.07p 282.27p 286.97p 1974469
10/11/2009 287.24p 287.24p 278.50p 280.25p 694587
09/11/2009 282.00p 286.42p 280.89p 284.39p 365529
06/11/2009 281.63p 282.46p 276.84p 280.62p 1133055
05/11/2009 271.23p 280.71p 268.37p 279.05p 920428
04/11/2009 263.86p 272.42p 259.99p 271.23p 945918
03/11/2009 267.17p 267.17p 258.43p 260.45p 1288755
02/11/2009 269.20p 274.17p 266.53p 269.02p 1221310
30/10/2009 268.92p 276.93p 268.83p 269.94p 1386233
29/10/2009 263.03p 269.02p 261.01p 267.27p 1513958
28/10/2009 277.58p 277.58p 265.15p 265.70p 1353336
27/10/2009 277.12p 283.47p 274.72p 279.88p 1600486
26/10/2009 270.95p 279.24p 270.58p 275.64p 1856830
23/10/2009 282.64p 284.76p 270.21p 271.13p 2850128
22/10/2009 286.32p 287.24p 278.13p 278.13p 1509517
21/10/2009 295.99p 295.99p 285.40p 288.26p 1324818
20/10/2009 293.69p 297.46p 290.74p 293.69p 1582650
19/10/2009 288.35p 292.31p 287.98p 291.57p 738884
16/10/2009 287.43p 290.47p 285.86p 288.35p 1388430
15/10/2009 291.94p 291.94p 284.94p 287.24p 799525
14/10/2009 288.81p 295.44p 288.81p 292.77p 1756937
13/10/2009 292.31p 294.70p 284.76p 286.14p 2292021
12/10/2009 289.27p 295.16p 288.90p 292.86p 866312
09/10/2009 288.81p 292.86p 285.68p 288.17p 1236857
08/10/2009 292.58p 293.14p 287.06p 289.91p 2394529
07/10/2009 291.85p 294.61p 286.05p 288.53p 1953146
06/10/2009 283.01p 293.69p 283.01p 292.77p 2530086
05/10/2009 279.60p 283.75p 279.60p 282.73p 853201
02/10/2009 284.11p 285.31p 279.97p 279.97p 3112887
01/10/2009 291.76p 296.18p 286.05p 287.34p 1310877
30/09/2009 290.56p 294.61p 287.71p 290.01p 1799954
29/09/2009 285.68p 293.41p 282.18p 290.93p 2721097
28/09/2009 285.77p 285.77p 281.63p 283.10p 2061692
25/09/2009 282.37p 287.89p 281.63p 285.40p 1524538
24/09/2009 290.19p 290.19p 277.49p 280.62p 3559264
23/09/2009 293.23p 295.25p 287.06p 288.26p 1160055
22/09/2009 296.08p 296.45p 291.11p 293.60p 2138385
21/09/2009 300.13p 300.59p 290.28p 293.97p 1113607

*Close Price adjusted for both dividends and splits