Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/06/2020 464.10p 483.10p 460.00p 480.40p 2135948
28/05/2020 468.90p 486.80p 467.50p 480.60p 4140244
27/05/2020 448.10p 468.70p 444.60p 463.40p 5449484
26/05/2020 447.10p 461.60p 442.40p 442.40p 3681325
25/05/2020 428.50p 442.60p 420.00p 433.70p 2727699
22/05/2020 428.50p 442.60p 420.00p 433.70p 2727699
21/05/2020 424.40p 442.20p 417.00p 433.00p 4292155
20/05/2020 430.50p 434.50p 416.30p 425.10p 3951810
19/05/2020 439.60p 455.30p 426.70p 434.40p 3973408
18/05/2020 422.10p 433.00p 422.10p 433.00p 3448538
15/05/2020 425.70p 427.80p 407.50p 414.00p 3761435
14/05/2020 400.60p 425.00p 399.30p 420.00p 4787727
13/05/2020 420.80p 428.10p 403.60p 409.40p 5532147
12/05/2020 430.50p 430.50p 413.60p 418.00p 6034061
11/05/2020 462.00p 468.44p 426.90p 430.90p 2915953
08/05/2020 434.80p 454.30p 433.00p 454.30p 5151545
07/05/2020 434.80p 454.30p 433.00p 454.30p 5101545
06/05/2020 435.50p 437.10p 424.70p 431.10p 30006884
05/05/2020 423.80p 441.70p 420.00p 436.20p 8240774
04/05/2020 450.50p 450.50p 415.67p 416.00p 4022153
01/05/2020 430.00p 459.10p 429.10p 449.80p 1983563
30/04/2020 487.10p 493.10p 436.20p 439.20p 5875715
29/04/2020 453.50p 489.10p 451.20p 481.80p 4318141
28/04/2020 422.20p 459.70p 422.20p 453.60p 5884962
27/04/2020 423.50p 431.10p 416.10p 418.10p 2935458
24/04/2020 421.50p 429.20p 414.40p 414.40p 3814497
23/04/2020 435.40p 437.10p 418.30p 427.00p 3534196
22/04/2020 430.40p 444.50p 428.30p 434.60p 5346168
21/04/2020 455.50p 460.00p 426.30p 426.30p 7120911
20/04/2020 450.00p 467.90p 441.80p 457.20p 15524831
16/04/2020 418.00p 442.30p 411.30p 437.40p 7281932
15/04/2020 423.40p 433.30p 412.70p 416.80p 3822197
14/04/2020 465.10p 470.80p 425.90p 426.20p 2827414
09/04/2020 456.10p 468.38p 448.10p 463.10p 2950220
08/04/2020 423.90p 450.00p 411.90p 450.00p 4029518
07/04/2020 400.10p 438.82p 396.80p 432.20p 4342698
06/04/2020 373.60p 391.50p 373.60p 391.50p 3639742
03/04/2020 373.10p 386.40p 359.74p 363.70p 5627127
02/04/2020 400.40p 412.10p 372.00p 374.90p 4651352
01/04/2020 424.60p 427.40p 407.10p 408.90p 4646595
31/03/2020 427.70p 450.20p 426.00p 442.60p 5247596
30/03/2020 463.10p 469.50p 423.00p 423.00p 3874464
27/03/2020 465.40p 487.00p 446.90p 465.30p 4487548
26/03/2020 443.10p 480.50p 431.02p 480.50p 4858478
25/03/2020 455.00p 480.40p 427.90p 462.00p 5901791
24/03/2020 399.40p 425.20p 382.30p 425.20p 6517100
23/03/2020 355.40p 396.50p 326.70p 388.60p 6838819
20/03/2020 396.10p 420.90p 380.80p 381.30p 11979724
19/03/2020 378.70p 391.80p 350.30p 376.00p 9793649
18/03/2020 409.40p 414.30p 353.60p 378.10p 6913682
17/03/2020 461.20p 480.60p 405.10p 420.90p 7450129
16/03/2020 477.90p 486.20p 437.60p 454.10p 7450908
13/03/2020 550.60p 567.60p 492.90p 506.80p 6456134
12/03/2020 547.00p 548.00p 505.20p 516.60p 8522132
11/03/2020 585.00p 606.60p 559.20p 575.40p 9581691
10/03/2020 560.40p 602.60p 558.80p 600.00p 10146032
09/03/2020 506.60p 566.20p 490.40p 564.00p 7807832
06/03/2020 601.60p 607.20p 576.20p 596.00p 5237666
05/03/2020 651.40p 658.40p 612.60p 618.60p 3353359
04/03/2020 655.20p 658.40p 643.40p 651.00p 4010743
03/03/2020 669.00p 674.60p 650.80p 655.20p 3578523
02/03/2020 707.00p 707.00p 657.60p 659.60p 6481131
28/02/2020 663.40p 684.40p 643.60p 682.40p 7408234
27/02/2020 708.20p 711.02p 685.00p 690.00p 3423847
26/02/2020 749.60p 749.60p 718.20p 723.00p 2956471
25/02/2020 757.20p 767.60p 744.00p 744.00p 3540166
24/02/2020 757.00p 759.80p 743.00p 755.00p 3449955
21/02/2020 770.20p 781.20p 770.20p 775.80p 1522779
20/02/2020 771.60p 783.80p 771.60p 779.80p 2114931
19/02/2020 779.80p 780.35p 771.80p 778.00p 2556083
18/02/2020 775.00p 782.40p 769.20p 772.80p 2619326
17/02/2020 779.80p 782.00p 773.00p 781.40p 1354080
14/02/2020 762.60p 778.20p 760.00p 778.20p 2851842
13/02/2020 783.00p 784.40p 753.60p 758.20p 2821843
12/02/2020 780.00p 786.20p 772.00p 783.60p 2408223
11/02/2020 795.20p 797.60p 783.20p 783.60p 2931342
10/02/2020 786.00p 799.00p 779.80p 787.60p 1541823
07/02/2020 805.80p 816.80p 797.40p 800.80p 1624221
06/02/2020 819.60p 826.60p 815.60p 818.00p 1707692
05/02/2020 780.00p 826.20p 779.40p 820.00p 3077900
04/02/2020 785.00p 789.40p 782.40p 785.20p 1850434
03/02/2020 768.00p 783.80p 768.00p 779.00p 1475401
31/01/2020 780.60p 784.80p 773.40p 774.80p 2317651
30/01/2020 787.80p 795.40p 768.80p 774.20p 1992570
29/01/2020 802.20p 803.00p 793.20p 794.40p 1748672
28/01/2020 797.00p 805.40p 790.20p 798.80p 3549538
27/01/2020 801.80p 805.20p 783.40p 789.80p 2512622
24/01/2020 821.60p 831.60p 820.00p 820.00p 2766329
23/01/2020 828.40p 831.00p 814.80p 814.80p 1600947
22/01/2020 828.60p 840.60p 826.80p 832.00p 1996821
21/01/2020 845.20p 846.60p 824.60p 827.00p 3301479
20/01/2020 859.40p 866.45p 850.60p 857.40p 1785602
17/01/2020 860.80p 870.80p 859.40p 863.60p 2628742
16/01/2020 858.20p 859.60p 848.00p 859.60p 2138384
15/01/2020 837.40p 857.20p 837.40p 856.80p 2786279
14/01/2020 839.20p 846.80p 838.40p 839.60p 1894767
13/01/2020 832.40p 843.40p 830.80p 843.40p 2343061
10/01/2020 851.00p 851.00p 834.20p 834.20p 1441199
09/01/2020 844.80p 850.20p 839.40p 841.60p 1587578
08/01/2020 851.40p 851.40p 841.40p 843.60p 1735478
07/01/2020 854.20p 857.60p 850.40p 853.40p 1439203
06/01/2020 851.80p 855.00p 844.80p 851.80p 1013304
03/01/2020 857.60p 861.60p 854.60p 858.40p 972530
02/01/2020 862.00p 870.60p 860.60p 867.40p 1058327
31/12/2019 857.40p 863.20p 854.00p 857.00p 563554
30/12/2019 864.60p 867.60p 860.00p 860.60p 834136
27/12/2019 874.00p 875.40p 860.60p 867.60p 859014
24/12/2019 864.80p 870.20p 862.38p 870.20p 397432
23/12/2019 843.40p 861.80p 840.80p 858.00p 1448888
20/12/2019 837.00p 847.60p 836.40p 845.20p 2747721
19/12/2019 835.40p 843.80p 835.40p 837.00p 1887012
18/12/2019 824.20p 838.00p 821.80p 837.00p 1660703
17/12/2019 829.60p 837.20p 822.20p 824.20p 2269975
16/12/2019 810.80p 829.40p 806.60p 824.20p 4168811
13/12/2019 779.40p 806.60p 768.60p 805.00p 3171961
12/12/2019 775.60p 779.60p 770.40p 775.40p 1241388
11/12/2019 778.40p 780.20p 769.20p 771.80p 1947845
10/12/2019 781.60p 783.40p 770.60p 776.60p 2356470
09/12/2019 770.40p 781.60p 770.40p 781.40p 1022306
06/12/2019 774.20p 778.60p 768.40p 777.80p 1701860
05/12/2019 768.40p 768.80p 759.20p 767.60p 1431079
04/12/2019 763.00p 770.00p 760.60p 764.40p 1723489
03/12/2019 781.80p 785.00p 764.00p 766.60p 1930338
02/12/2019 786.60p 802.20p 780.60p 783.40p 1555453
29/11/2019 793.60p 805.00p 790.60p 791.40p 2433534
28/11/2019 802.40p 802.40p 796.80p 798.40p 844638
27/11/2019 803.80p 807.00p 798.80p 802.20p 1938284
26/11/2019 800.00p 805.80p 795.40p 800.00p 2505548
25/11/2019 787.40p 797.80p 787.40p 794.00p 1390410
22/11/2019 775.40p 789.40p 773.80p 786.80p 1846858
21/11/2019 768.80p 773.00p 767.80p 772.40p 1498115
20/11/2019 790.80p 790.80p 773.20p 781.40p 2914877
19/11/2019 795.20p 801.80p 787.00p 787.00p 1616468
18/11/2019 790.80p 792.40p 785.80p 788.40p 1779061
15/11/2019 786.60p 803.00p 785.60p 793.00p 1908474
14/11/2019 794.80p 805.80p 790.40p 792.00p 1559830
13/11/2019 803.80p 804.20p 788.60p 796.40p 1863664
12/11/2019 812.80p 823.80p 806.80p 806.80p 3910611
11/11/2019 788.40p 810.80p 788.00p 810.80p 2493493
08/11/2019 809.00p 818.20p 798.80p 800.00p 2222785
07/11/2019 798.20p 814.40p 795.80p 814.40p 3064960
06/11/2019 792.40p 796.40p 789.40p 796.20p 1759154
05/11/2019 785.60p 794.80p 781.80p 794.80p 2701087
04/11/2019 786.20p 786.80p 776.20p 783.40p 1858461
01/11/2019 780.20p 784.20p 775.80p 780.00p 1715485
31/10/2019 783.00p 786.80p 773.80p 775.00p 1983767
30/10/2019 771.00p 782.00p 767.00p 780.20p 1933682
29/10/2019 761.80p 772.00p 761.60p 772.00p 2849001
28/10/2019 757.40p 763.80p 753.20p 762.60p 1891362
25/10/2019 769.40p 774.40p 762.80p 773.80p 2128250
24/10/2019 764.20p 772.20p 759.40p 771.00p 3031429
23/10/2019 761.40p 765.80p 750.90p 762.40p 2431113
22/10/2019 762.60p 766.40p 756.80p 763.00p 1479571
21/10/2019 770.20p 772.00p 761.40p 763.00p 1304103
18/10/2019 767.20p 774.00p 765.80p 767.00p 1990798
17/10/2019 760.60p 777.40p 750.80p 770.00p 3018759
16/10/2019 783.40p 786.03p 766.40p 767.00p 1931445
15/10/2019 778.80p 789.60p 776.00p 788.60p 2954163
14/10/2019 789.80p 789.80p 773.80p 780.40p 1740326
11/10/2019 777.00p 788.20p 776.40p 788.00p 1973778
10/10/2019 782.80p 789.60p 776.81p 785.60p 1137694
09/10/2019 782.60p 788.40p 777.40p 786.00p 1850881
08/10/2019 788.40p 788.40p 779.40p 779.40p 5011569
07/10/2019 792.00p 796.63p 780.40p 783.00p 1766909
04/10/2019 804.00p 806.80p 790.40p 797.00p 1866107
03/10/2019 799.40p 808.40p 796.60p 802.20p 1988117
02/10/2019 833.80p 835.00p 801.40p 805.80p 2076933
01/10/2019 856.20p 858.00p 836.00p 836.00p 2880513
30/09/2019 848.60p 856.40p 844.00p 852.00p 2443977
27/09/2019 843.40p 862.40p 843.40p 852.80p 1995604
26/09/2019 828.00p 852.80p 828.00p 842.40p 1551127
25/09/2019 828.40p 830.20p 818.40p 824.40p 1271514
24/09/2019 834.00p 842.00p 828.20p 832.60p 2361731
23/09/2019 845.00p 845.00p 827.80p 828.20p 1790047
20/09/2019 840.00p 845.20p 832.20p 841.00p 4808871
19/09/2019 844.00p 853.70p 841.20p 843.00p 2030493
18/09/2019 845.60p 850.05p 839.20p 847.00p 2209640
17/09/2019 836.20p 851.60p 836.20p 845.40p 2896642
16/09/2019 838.60p 841.80p 831.80p 840.00p 3135521
13/09/2019 829.80p 845.80p 828.00p 841.40p 2348776
12/09/2019 836.40p 836.40p 822.40p 836.40p 2095910
11/09/2019 836.40p 841.40p 826.60p 826.60p 2315806
10/09/2019 845.40p 845.58p 825.60p 834.80p 2462552
09/09/2019 853.60p 856.80p 842.60p 844.80p 3685486
06/09/2019 849.40p 853.60p 842.40p 850.80p 3847900
05/09/2019 868.80p 871.40p 846.00p 848.40p 2229999
04/09/2019 851.00p 870.40p 851.00p 864.00p 2632337
03/09/2019 873.80p 873.80p 848.00p 849.60p 3376804
02/09/2019 873.00p 878.60p 868.40p 874.80p 1957770
30/08/2019 876.60p 880.20p 866.20p 870.00p 1833928
29/08/2019 860.20p 876.60p 860.20p 872.40p 1420269
28/08/2019 872.00p 874.00p 858.60p 862.60p 1723922
27/08/2019 856.40p 864.20p 848.60p 864.20p 2855529
23/08/2019 868.80p 876.60p 857.20p 857.20p 2373263
22/08/2019 865.00p 876.40p 859.40p 861.80p 2471353
21/08/2019 851.80p 866.80p 849.80p 866.80p 1413250
20/08/2019 850.40p 860.00p 845.00p 850.20p 1905190
19/08/2019 852.40p 856.60p 847.00p 850.20p 1804014
16/08/2019 838.20p 845.60p 830.80p 845.20p 1954346
15/08/2019 840.20p 846.00p 822.60p 832.40p 1670193

*Close Price adjusted for both dividends and splits