Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/09/2022 529.00p 533.80p 521.00p 531.40p 2885857
23/09/2022 532.40p 533.00p 515.00p 521.60p 5150231
22/09/2022 535.40p 541.20p 531.20p 531.20p 14036273
21/09/2022 540.00p 542.60p 535.60p 541.80p 8300232
20/09/2022 552.20p 557.40p 536.60p 543.20p 2557436
19/09/2022 548.40p 559.20p 545.80p 551.40p 43617924
16/09/2022 548.40p 559.20p 545.80p 551.40p 43617924
15/09/2022 549.20p 554.80p 547.20p 552.40p 1592496
14/09/2022 558.60p 562.20p 547.40p 548.80p 9360907
13/09/2022 572.00p 573.80p 560.60p 562.00p 2145269
12/09/2022 563.60p 570.00p 557.00p 570.00p 3191406
09/09/2022 547.20p 562.00p 547.20p 560.80p 2594217
08/09/2022 561.60p 562.61p 537.20p 546.60p 2035519
07/09/2022 551.40p 556.00p 547.60p 552.00p 5382136
06/09/2022 543.80p 556.00p 543.80p 552.20p 3235783
05/09/2022 538.60p 544.60p 533.40p 544.60p 2059880
02/09/2022 536.80p 550.60p 532.20p 549.00p 6072571
01/09/2022 543.80p 543.80p 531.00p 534.60p 3085648
31/08/2022 547.40p 551.00p 544.80p 546.80p 8314596
30/08/2022 539.40p 558.60p 539.40p 545.80p 14557116
29/08/2022 560.20p 562.40p 548.60p 548.80p 15607055
26/08/2022 560.20p 562.40p 548.60p 548.80p 15607055
25/08/2022 556.00p 561.20p 550.00p 560.00p 3778962
24/08/2022 544.60p 550.60p 539.60p 550.60p 5530509
23/08/2022 563.80p 565.00p 542.00p 542.60p 12752718
22/08/2022 585.00p 585.00p 567.60p 567.60p 3309599
19/08/2022 581.40p 585.40p 576.00p 582.20p 1959443
18/08/2022 586.40p 589.20p 583.40p 583.80p 11970828
17/08/2022 596.00p 596.80p 586.40p 586.80p 1811436
16/08/2022 596.40p 599.00p 593.80p 595.80p 1756899
15/08/2022 584.00p 594.40p 583.00p 594.40p 1557354
12/08/2022 588.20p 589.40p 583.60p 587.60p 2292620
11/08/2022 595.00p 595.20p 588.20p 588.20p 2119179
10/08/2022 585.60p 596.00p 583.40p 594.80p 1946263
09/08/2022 594.20p 595.40p 586.00p 587.80p 10213241
08/08/2022 588.00p 596.20p 584.20p 591.60p 2118124
05/08/2022 589.00p 591.00p 578.13p 584.20p 10919705
04/08/2022 589.60p 598.20p 573.00p 595.00p 4231349
03/08/2022 597.80p 602.40p 593.80p 601.00p 2225021
02/08/2022 595.00p 599.60p 592.20p 598.20p 1718089
01/08/2022 596.20p 598.60p 592.40p 593.80p 1467567
29/07/2022 586.80p 597.80p 583.80p 594.20p 2988958
28/07/2022 592.20p 592.80p 579.80p 585.00p 1769792
27/07/2022 577.60p 587.80p 575.00p 585.40p 6993828
26/07/2022 577.20p 582.40p 570.40p 574.00p 3410438
25/07/2022 589.40p 589.40p 578.80p 580.60p 6702201
22/07/2022 583.40p 592.40p 578.60p 588.80p 2956202
21/07/2022 579.80p 591.00p 579.40p 581.00p 5103086
20/07/2022 573.00p 580.43p 570.00p 579.00p 2544833
19/07/2022 547.60p 568.80p 546.00p 568.60p 5343727
18/07/2022 538.20p 545.00p 536.20p 537.00p 2549586
15/07/2022 529.00p 540.20p 526.60p 538.80p 3300949
14/07/2022 538.40p 540.60p 527.20p 528.60p 2730081
13/07/2022 542.40p 542.40p 531.00p 539.60p 2429312
12/07/2022 523.00p 542.40p 523.00p 541.20p 3083087
11/07/2022 536.60p 540.40p 530.60p 535.00p 2922607
08/07/2022 537.40p 543.40p 532.80p 543.20p 2287626
07/07/2022 539.60p 544.20p 533.00p 538.80p 5497035
06/07/2022 522.20p 540.20p 521.40p 536.00p 3224883
05/07/2022 528.80p 531.40p 513.20p 514.40p 3096399
04/07/2022 530.60p 533.60p 523.00p 526.00p 1449792
01/07/2022 526.20p 531.80p 517.40p 525.80p 2838949
30/06/2022 529.20p 534.00p 521.60p 528.80p 4103062
29/06/2022 541.80p 544.00p 531.60p 537.00p 1976181
28/06/2022 554.00p 559.80p 548.60p 549.60p 2950678
27/06/2022 544.40p 550.20p 542.80p 547.80p 1902485
24/06/2022 531.20p 545.80p 531.20p 542.60p 4253321
23/06/2022 540.00p 540.00p 526.40p 527.80p 1617871
22/06/2022 539.40p 543.80p 532.99p 541.00p 3661742
21/06/2022 545.20p 554.40p 542.40p 544.00p 2533796
20/06/2022 536.80p 546.60p 531.00p 542.80p 2569781
17/06/2022 518.00p 536.60p 513.60p 527.60p 10659881
16/06/2022 540.00p 543.60p 505.40p 517.60p 12170114
15/06/2022 508.00p 513.80p 503.20p 512.60p 16113091
14/06/2022 518.00p 519.20p 498.80p 501.80p 3327858
13/06/2022 525.20p 531.40p 509.80p 514.20p 3596135
10/06/2022 548.20p 549.80p 530.40p 535.80p 4022249
09/06/2022 558.00p 562.20p 552.00p 552.00p 9025290
08/06/2022 555.20p 558.40p 548.60p 557.60p 4072957
07/06/2022 551.60p 554.40p 547.80p 551.00p 1984812
06/06/2022 546.20p 559.80p 541.40p 554.00p 9821800
03/06/2022 549.40p 550.40p 533.60p 537.40p 4223764
02/06/2022 549.40p 550.40p 533.60p 537.40p 4223764
01/06/2022 549.40p 550.40p 533.60p 537.40p 4223764
31/05/2022 553.20p 553.20p 542.40p 545.00p 6581910
30/05/2022 551.00p 557.60p 548.40p 552.40p 6380701
27/05/2022 551.80p 554.00p 542.40p 548.00p 4477375
26/05/2022 544.00p 553.20p 543.40p 552.20p 5119411
25/05/2022 550.00p 550.60p 540.40p 542.40p 8093410
24/05/2022 561.20p 563.60p 544.60p 546.40p 3263176
23/05/2022 558.40p 564.80p 550.40p 564.80p 4583612
20/05/2022 553.60p 561.20p 548.20p 550.00p 8338765
19/05/2022 555.00p 557.80p 542.20p 550.00p 3135831
18/05/2022 564.40p 571.57p 558.00p 558.00p 13472177
17/05/2022 560.60p 573.40p 556.80p 566.00p 2883614
16/05/2022 539.60p 557.00p 537.40p 554.20p 2749764
13/05/2022 539.40p 541.00p 528.80p 541.00p 6588582
12/05/2022 525.60p 538.40p 523.80p 532.00p 5906460
11/05/2022 535.80p 546.66p 530.20p 539.40p 3235651
10/05/2022 552.20p 552.60p 531.40p 531.40p 5331368
09/05/2022 562.00p 567.60p 543.60p 543.60p 2565253
06/05/2022 567.20p 574.40p 561.80p 567.80p 2828687
05/05/2022 577.20p 581.20p 567.40p 569.80p 2899358
04/05/2022 576.00p 577.00p 569.80p 569.80p 4728310
03/05/2022 569.20p 580.40p 563.80p 574.80p 4363107
02/05/2022 576.80p 581.40p 570.45p 574.60p 3572810
29/04/2022 576.80p 581.40p 570.45p 574.60p 3572810
28/04/2022 575.40p 578.80p 570.60p 575.40p 2448589
27/04/2022 583.80p 584.00p 571.20p 573.20p 7468950
26/04/2022 594.20p 594.20p 581.40p 582.00p 3432015
25/04/2022 567.00p 589.00p 566.00p 584.80p 2300927
22/04/2022 592.60p 596.80p 584.60p 584.60p 3204053
21/04/2022 598.40p 606.60p 590.40p 599.60p 7135562
20/04/2022 600.40p 605.40p 590.20p 598.00p 4549515
19/04/2022 619.00p 626.00p 597.40p 597.40p 2991836
18/04/2022 607.00p 618.80p 604.20p 618.20p 2370841
15/04/2022 607.00p 618.80p 604.20p 618.20p 2370841
14/04/2022 607.00p 618.80p 604.20p 618.20p 2370841
13/04/2022 605.20p 614.80p 604.20p 608.40p 2439997
12/04/2022 608.80p 614.20p 603.60p 607.40p 3653056
11/04/2022 609.60p 620.80p 608.80p 617.60p 14443994
08/04/2022 609.60p 613.60p 604.20p 611.20p 2881322
07/04/2022 614.00p 620.00p 604.00p 607.20p 2038110
06/04/2022 609.60p 620.60p 605.40p 611.40p 2638625
05/04/2022 611.00p 614.00p 605.49p 609.00p 5311840
04/04/2022 606.60p 610.00p 597.60p 609.80p 1982662
01/04/2022 602.40p 609.20p 597.60p 604.20p 3408503
31/03/2022 605.20p 614.60p 599.80p 601.80p 2390163
30/03/2022 608.80p 614.00p 596.10p 605.60p 4644544
29/03/2022 602.20p 615.20p 598.40p 610.40p 3109988
28/03/2022 596.80p 598.00p 589.00p 593.40p 2166059
25/03/2022 583.80p 597.40p 581.80p 594.00p 2058850
24/03/2022 589.00p 589.80p 580.40p 585.40p 3738152
23/03/2022 597.80p 600.80p 587.20p 588.80p 3317109
22/03/2022 591.60p 593.00p 583.00p 590.60p 6158287
21/03/2022 592.20p 597.00p 585.80p 590.00p 5497217
18/03/2022 600.00p 602.00p 587.80p 595.20p 10678694
17/03/2022 591.80p 607.60p 588.60p 597.40p 3070824
16/03/2022 576.20p 587.60p 571.60p 587.60p 3679619
15/03/2022 560.60p 575.00p 547.40p 568.80p 2576091
14/03/2022 554.20p 559.00p 547.20p 550.20p 2784734
11/03/2022 537.80p 569.00p 537.00p 548.60p 2585212
10/03/2022 536.00p 541.80p 527.40p 536.00p 3390984
09/03/2022 506.80p 533.80p 498.60p 533.80p 4568101
08/03/2022 509.40p 513.00p 488.00p 495.10p 6142203
07/03/2022 519.00p 531.60p 496.80p 518.80p 10193904
04/03/2022 560.40p 563.80p 535.00p 537.20p 3907048
03/03/2022 592.40p 595.40p 562.40p 566.80p 3039621
02/03/2022 574.40p 596.60p 572.80p 593.20p 4446127
01/03/2022 592.40p 599.40p 573.00p 573.00p 3639687
28/02/2022 597.80p 600.60p 582.80p 594.40p 5435863
25/02/2022 591.60p 617.40p 581.40p 606.40p 6707163
24/02/2022 574.40p 594.40p 566.60p 575.80p 6543661
23/02/2022 608.80p 611.40p 598.20p 599.00p 2721361
22/02/2022 585.40p 609.20p 581.20p 605.80p 2238725
21/02/2022 606.60p 612.00p 601.00p 602.20p 9150955
18/02/2022 608.40p 610.60p 598.80p 601.00p 2373333
17/02/2022 618.20p 620.60p 605.40p 609.00p 2327781
16/02/2022 625.80p 628.00p 613.20p 620.00p 6297999
15/02/2022 604.20p 627.60p 603.00p 624.00p 2861422
14/02/2022 601.20p 614.80p 592.43p 608.40p 4269750
11/02/2022 607.40p 624.00p 588.34p 613.40p 8721116
10/02/2022 577.20p 619.20p 572.00p 615.80p 8252000
09/02/2022 566.60p 573.20p 565.80p 573.20p 2108412
08/02/2022 558.20p 562.00p 554.93p 560.40p 3432731
07/02/2022 559.80p 561.40p 547.80p 557.60p 2464527
04/02/2022 550.00p 563.20p 549.20p 555.60p 2382095
03/02/2022 545.80p 552.80p 540.40p 550.00p 2150107
02/02/2022 552.60p 558.20p 548.80p 549.00p 2580247
01/02/2022 558.80p 563.60p 549.00p 549.00p 6051366
31/01/2022 555.60p 555.60p 545.00p 555.00p 3539714
28/01/2022 547.80p 550.40p 541.80p 546.40p 4730054
27/01/2022 531.40p 551.00p 531.00p 549.20p 2202207
26/01/2022 543.60p 555.60p 539.40p 544.40p 2376586
25/01/2022 535.40p 544.20p 528.40p 537.20p 2851478
24/01/2022 553.00p 558.00p 524.40p 527.00p 3080818
21/01/2022 556.40p 568.00p 554.00p 557.40p 5714127
20/01/2022 568.60p 570.80p 558.20p 564.40p 2570282
19/01/2022 560.40p 581.20p 559.24p 569.00p 3324487
18/01/2022 574.80p 580.00p 563.00p 567.60p 2607679
17/01/2022 560.00p 580.40p 555.39p 576.60p 5896157
14/01/2022 553.20p 562.60p 552.80p 556.00p 2232240
13/01/2022 555.60p 567.40p 554.40p 560.20p 2131431
12/01/2022 553.60p 559.60p 549.80p 556.60p 1596088
10/01/2022 540.80p 550.60p 533.60p 538.40p 1582575
07/01/2022 540.60p 544.20p 532.60p 543.00p 3840361
06/01/2022 531.60p 547.40p 530.40p 541.00p 2196140
05/01/2022 539.60p 544.20p 535.00p 543.20p 1556191
04/01/2022 524.60p 549.60p 523.60p 541.80p 2580069
03/01/2022 513.60p 517.40p 512.40p 516.60p 636847
31/12/2021 513.60p 517.40p 512.40p 516.60p 636847
30/12/2021 515.80p 521.20p 515.00p 517.60p 799949
29/12/2021 523.40p 528.00p 516.40p 516.40p 4417180
28/12/2021 516.40p 520.00p 509.00p 514.40p 318447
27/12/2021 516.40p 520.00p 509.00p 514.40p 318447
24/12/2021 516.40p 520.00p 509.00p 514.40p 315005
23/12/2021 508.60p 516.80p 508.60p 509.80p 1294831
22/12/2021 497.90p 510.80p 497.90p 510.80p 2186534
21/12/2021 482.90p 499.00p 481.50p 499.00p 32576110
20/12/2021 470.50p 482.30p 467.50p 475.40p 4829433

*Close Price adjusted for both dividends and splits