Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/12/2021 485.00p 504.00p 485.00p 502.00p 4039204
16/12/2021 489.20p 490.20p 482.20p 486.00p 2002305
15/12/2021 492.50p 492.90p 477.10p 477.10p 3281839
14/12/2021 495.10p 497.50p 489.30p 492.50p 3725460
13/12/2021 502.40p 503.80p 491.10p 491.50p 2834117
10/12/2021 504.60p 507.40p 500.20p 502.40p 2142081
09/12/2021 508.00p 515.80p 503.92p 506.20p 8474745
08/12/2021 500.00p 511.60p 495.00p 505.80p 3931249
07/12/2021 485.10p 515.40p 480.80p 496.90p 8279413
06/12/2021 468.30p 479.70p 461.00p 479.70p 2720232
03/12/2021 473.80p 477.30p 461.80p 464.40p 1677560
02/12/2021 468.00p 474.90p 464.60p 468.80p 2853946
01/12/2021 468.40p 483.60p 467.10p 477.80p 3268839
30/11/2021 466.10p 475.30p 459.80p 467.00p 8278180
29/11/2021 481.00p 486.30p 472.30p 474.00p 9341952
26/11/2021 480.00p 486.40p 465.90p 465.90p 4567143
25/11/2021 512.00p 517.60p 507.40p 512.00p 6826965
24/11/2021 502.40p 513.60p 502.40p 509.80p 2183754
23/11/2021 502.00p 516.80p 502.00p 508.80p 2029744
22/11/2021 519.40p 519.60p 504.40p 506.00p 2060973
19/11/2021 521.60p 530.00p 506.00p 514.20p 5976861
18/11/2021 518.60p 525.40p 509.50p 523.40p 6857754
17/11/2021 511.40p 520.20p 494.10p 507.00p 4443460
16/11/2021 523.80p 532.20p 521.60p 522.40p 4607510
15/11/2021 533.00p 539.00p 528.00p 528.00p 1885615
12/11/2021 538.80p 543.60p 528.40p 537.00p 1866369
11/11/2021 536.60p 544.00p 533.60p 537.60p 1930287
10/11/2021 531.20p 540.60p 530.20p 540.60p 2242890
09/11/2021 530.80p 543.80p 528.20p 531.20p 2226465
08/11/2021 547.40p 547.40p 525.80p 534.00p 2760564
05/11/2021 516.80p 556.20p 515.00p 548.40p 6164849
04/11/2021 527.80p 528.80p 517.80p 519.00p 5116638
03/11/2021 526.60p 529.60p 521.40p 523.20p 3535174
02/11/2021 525.00p 534.80p 523.60p 534.80p 4875966
01/11/2021 522.20p 527.60p 516.60p 524.80p 1696403
29/10/2021 518.20p 522.40p 515.00p 519.40p 3776163
28/10/2021 515.60p 526.00p 513.40p 522.40p 1994532
27/10/2021 529.00p 529.60p 516.80p 518.80p 2528231
26/10/2021 517.20p 525.80p 514.20p 522.40p 2069319
25/10/2021 518.40p 520.00p 512.60p 517.80p 1545358
22/10/2021 525.00p 528.40p 516.80p 518.80p 3157157
21/10/2021 520.40p 527.00p 519.00p 522.00p 3429324
20/10/2021 536.40p 538.60p 524.60p 525.80p 2532032
19/10/2021 535.20p 538.00p 532.00p 537.00p 4242093
18/10/2021 545.60p 547.60p 528.80p 533.00p 4204248
15/10/2021 565.80p 567.60p 546.60p 549.40p 5816259
14/10/2021 566.80p 571.60p 557.00p 562.40p 1871527
13/10/2021 550.00p 564.60p 544.80p 559.40p 2598090
12/10/2021 568.60p 575.60p 565.80p 573.00p 1806769
11/10/2021 565.40p 576.00p 560.80p 575.80p 1579072
08/10/2021 572.20p 581.60p 567.80p 568.80p 1729032
07/10/2021 570.00p 576.80p 569.20p 569.20p 1963100
06/10/2021 576.40p 576.40p 555.80p 562.20p 2768209
05/10/2021 577.00p 585.00p 572.44p 582.80p 3673352
04/10/2021 558.00p 576.20p 556.40p 570.60p 4963436
01/10/2021 536.80p 561.00p 530.80p 560.80p 4285175
30/09/2021 562.00p 564.60p 548.40p 549.40p 2145920
29/09/2021 548.40p 558.40p 546.80p 557.20p 2346268
28/09/2021 555.20p 555.31p 538.40p 546.20p 1870702
27/09/2021 557.60p 560.80p 552.80p 556.80p 2462919
24/09/2021 554.40p 555.00p 548.20p 552.20p 2493054
23/09/2021 560.20p 560.20p 551.80p 557.00p 2272124
22/09/2021 541.80p 554.40p 541.80p 554.40p 4711565
21/09/2021 532.20p 544.80p 522.89p 538.00p 7039432
20/09/2021 522.00p 537.60p 519.92p 532.40p 2294178
17/09/2021 530.00p 544.20p 529.80p 531.60p 5331770
16/09/2021 516.60p 529.40p 516.00p 526.80p 2881502
15/09/2021 522.00p 522.00p 510.75p 514.40p 2273509
14/09/2021 528.80p 529.60p 518.00p 522.00p 1623502
13/09/2021 530.60p 531.80p 524.60p 530.00p 1890827
10/09/2021 533.60p 535.80p 525.40p 527.80p 1788971
09/09/2021 529.00p 534.40p 524.00p 530.80p 1732514
08/09/2021 539.80p 549.43p 532.00p 537.00p 2380823
07/09/2021 554.60p 554.60p 548.20p 549.40p 1559544
06/09/2021 550.00p 557.00p 548.60p 554.60p 1187012
03/09/2021 557.00p 559.20p 548.20p 549.60p 3907235
02/09/2021 560.00p 567.20p 554.00p 558.80p 3255359
01/09/2021 534.80p 561.26p 533.20p 556.40p 3863914
31/08/2021 534.40p 537.20p 524.40p 531.00p 3671224
30/08/2021 535.00p 535.00p 526.80p 533.60p 924178
27/08/2021 535.00p 535.00p 526.80p 533.60p 924178
26/08/2021 534.60p 540.00p 532.20p 535.00p 1326389
25/08/2021 542.60p 543.80p 535.60p 539.00p 2008424
24/08/2021 525.00p 541.20p 522.60p 541.20p 3627794
23/08/2021 536.40p 537.20p 525.00p 525.80p 1834265
20/08/2021 534.20p 538.60p 524.00p 531.00p 2924240
19/08/2021 544.20p 546.56p 531.00p 531.00p 2805044
18/08/2021 540.00p 553.00p 538.00p 553.00p 1886548
17/08/2021 543.60p 551.60p 539.20p 542.20p 1706757
16/08/2021 547.40p 555.40p 544.20p 546.60p 5309098
13/08/2021 547.60p 556.60p 547.20p 552.00p 2614572
12/08/2021 543.60p 548.80p 542.80p 547.00p 3682813
11/08/2021 533.00p 547.80p 532.40p 542.60p 4574236
10/08/2021 508.00p 536.40p 505.80p 532.00p 4899147
09/08/2021 512.20p 513.40p 500.60p 508.00p 3417345
06/08/2021 521.00p 521.20p 510.80p 513.40p 2177110
05/08/2021 495.40p 521.40p 494.50p 518.20p 3756452
04/08/2021 494.30p 499.55p 490.40p 499.30p 3374258
03/08/2021 495.00p 496.50p 490.90p 492.50p 4798116
02/08/2021 504.60p 507.60p 493.80p 495.50p 2903465
30/07/2021 506.80p 510.80p 490.20p 495.00p 6434411
29/07/2021 485.00p 517.00p 485.00p 511.80p 5038999
28/07/2021 487.00p 493.00p 483.80p 484.00p 3068237
27/07/2021 497.70p 498.40p 480.20p 487.00p 4363209
26/07/2021 497.10p 502.80p 492.60p 500.00p 3941523
23/07/2021 502.20p 508.60p 497.40p 499.90p 1768791
22/07/2021 498.90p 509.80p 494.85p 498.80p 3776691
21/07/2021 482.80p 500.40p 482.60p 497.40p 4553739
20/07/2021 478.10p 488.58p 471.80p 480.60p 4649115
19/07/2021 484.50p 484.50p 471.20p 475.30p 2145390
16/07/2021 491.90p 495.10p 483.30p 490.00p 2309470
15/07/2021 496.40p 497.40p 482.10p 488.20p 2736528
14/07/2021 493.20p 501.00p 493.20p 496.80p 2253624
13/07/2021 502.60p 506.80p 496.25p 497.60p 1741873
12/07/2021 507.00p 509.00p 493.80p 500.40p 2457255
09/07/2021 501.60p 512.00p 498.80p 507.80p 4816030
08/07/2021 509.00p 515.20p 495.20p 498.80p 2601925
07/07/2021 533.20p 538.40p 512.40p 512.40p 3906928
06/07/2021 521.80p 542.80p 510.40p 535.60p 7800833
05/07/2021 527.80p 529.40p 517.00p 523.40p 4771486
02/07/2021 523.00p 532.60p 520.00p 529.00p 3759951
01/07/2021 505.40p 513.40p 501.60p 512.60p 6680097
30/06/2021 505.20p 506.40p 493.80p 501.60p 5057191
29/06/2021 504.80p 513.80p 503.12p 503.20p 3971698
28/06/2021 505.00p 519.00p 504.20p 505.00p 7556851
25/06/2021 508.20p 508.20p 501.40p 503.60p 5156443
24/06/2021 518.80p 518.80p 502.60p 505.60p 6774948
23/06/2021 530.00p 531.00p 515.80p 515.80p 3923309
22/06/2021 535.40p 540.80p 528.20p 529.00p 4206178
21/06/2021 517.40p 533.60p 511.54p 531.60p 2572535
18/06/2021 543.60p 547.00p 520.80p 521.80p 3774710
17/06/2021 541.00p 549.60p 539.00p 542.20p 2857913
16/06/2021 536.00p 545.20p 532.80p 544.40p 3346070
15/06/2021 532.80p 538.60p 528.80p 536.00p 4142474
14/06/2021 546.00p 546.00p 521.80p 530.00p 3278818
11/06/2021 558.40p 558.40p 541.20p 543.20p 3571060
10/06/2021 565.00p 570.00p 554.80p 557.80p 1775352
09/06/2021 552.60p 567.20p 549.00p 564.80p 5015138
08/06/2021 552.60p 556.20p 548.00p 553.40p 2036550
07/06/2021 545.00p 555.20p 540.40p 553.00p 1969803
04/06/2021 536.40p 541.20p 534.00p 540.60p 1337123
03/06/2021 545.60p 556.00p 533.20p 538.20p 1667216
02/06/2021 545.80p 548.20p 536.61p 545.40p 1793159
01/06/2021 543.40p 554.85p 541.40p 546.00p 2341010
31/05/2021 543.20p 551.00p 542.40p 544.00p 2941425
28/05/2021 543.20p 551.00p 542.40p 544.00p 2941425
27/05/2021 544.40p 548.80p 540.80p 540.80p 5626205
26/05/2021 534.80p 548.40p 534.80p 545.00p 1412673
25/05/2021 538.80p 545.80p 533.00p 542.40p 2060406
24/05/2021 531.40p 535.80p 527.40p 535.60p 1550319
21/05/2021 536.00p 542.60p 523.40p 529.80p 2574750
20/05/2021 546.60p 546.80p 537.00p 538.80p 1883097
19/05/2021 535.60p 541.20p 529.80p 539.40p 2362221
18/05/2021 554.40p 556.43p 539.20p 543.60p 3022251
17/05/2021 561.40p 564.40p 548.60p 548.60p 1796800
14/05/2021 552.80p 561.60p 545.77p 561.00p 1792813
13/05/2021 540.00p 543.40p 532.80p 548.00p 1651264
12/05/2021 545.40p 551.60p 542.40p 546.40p 2142758
11/05/2021 560.20p 563.20p 547.20p 551.00p 2598357
10/05/2021 576.80p 578.40p 565.40p 568.40p 2104364
07/05/2021 565.60p 575.20p 564.40p 575.20p 2862509
06/05/2021 571.40p 575.00p 559.40p 562.00p 1684817
05/05/2021 553.60p 573.60p 553.60p 570.60p 1759708
04/05/2021 566.00p 573.00p 550.20p 551.40p 2241496
03/05/2021 560.00p 567.60p 555.20p 562.20p 2390496
30/04/2021 560.00p 567.60p 555.20p 562.20p 2390496
29/04/2021 563.60p 580.00p 560.60p 561.60p 2513719
28/04/2021 560.00p 566.20p 558.80p 562.00p 2662585
27/04/2021 582.00p 582.00p 553.60p 558.60p 2885403
26/04/2021 547.00p 571.80p 546.40p 570.60p 2483631
23/04/2021 550.00p 551.40p 537.20p 550.00p 3428967
22/04/2021 570.00p 570.00p 546.37p 552.60p 3446348
21/04/2021 570.00p 575.40p 563.20p 564.20p 2903824
20/04/2021 592.20p 593.64p 567.60p 568.00p 2730872
19/04/2021 593.60p 603.40p 590.20p 591.20p 2145495
16/04/2021 589.40p 601.20p 584.80p 596.00p 6716231
15/04/2021 589.60p 592.40p 583.40p 588.40p 1595982
14/04/2021 579.60p 588.20p 567.80p 586.60p 2020577
13/04/2021 575.80p 579.00p 571.40p 578.00p 1380463
12/04/2021 584.00p 585.20p 570.20p 576.00p 1547280
09/04/2021 592.00p 592.00p 581.60p 584.20p 1828185
08/04/2021 590.00p 602.00p 584.80p 590.00p 2328894
07/04/2021 576.40p 587.20p 575.40p 586.60p 2142408
06/04/2021 576.20p 580.70p 563.60p 570.60p 1733874
02/04/2021 563.20p 578.20p 560.60p 572.00p 1781093
01/04/2021 563.20p 578.20p 560.60p 572.00p 1781093
31/03/2021 566.80p 572.40p 559.80p 559.80p 3143104
30/03/2021 559.00p 570.60p 558.00p 568.60p 1777722
29/03/2021 564.00p 566.30p 555.40p 556.80p 1977286
26/03/2021 573.80p 576.40p 561.60p 566.60p 2191526
25/03/2021 565.20p 569.00p 558.00p 568.20p 2381194
24/03/2021 565.40p 574.60p 561.00p 569.00p 2455511
23/03/2021 582.20p 587.60p 569.95p 571.20p 2747077
22/03/2021 588.00p 591.60p 576.00p 589.40p 4312078
19/03/2021 591.60p 599.60p 580.60p 590.20p 6998760
18/03/2021 578.80p 603.60p 578.80p 598.60p 3077646
17/03/2021 571.20p 579.80p 568.00p 575.00p 2795567
16/03/2021 569.60p 572.60p 561.60p 571.40p 2250066
15/03/2021 576.40p 580.40p 558.20p 563.40p 2883814
12/03/2021 568.60p 572.80p 559.00p 571.80p 2215254

*Close Price adjusted for both dividends and splits