Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/01/2018 691.80p 693.00p 685.60p 685.80p 4090772
24/01/2018 705.40p 706.80p 691.20p 693.40p 2980945
23/01/2018 705.20p 705.80p 692.80p 703.00p 3376390
22/01/2018 698.40p 707.00p 695.00p 698.00p 4269355
19/01/2018 710.80p 721.80p 700.40p 701.80p 4793065
18/01/2018 706.80p 714.60p 697.60p 710.60p 9603216
17/01/2018 717.60p 721.00p 670.00p 705.00p 19830942
16/01/2018 747.20p 753.00p 745.80p 747.40p 1800354
15/01/2018 747.20p 748.60p 743.60p 746.00p 1357497
12/01/2018 747.20p 750.40p 741.80p 746.20p 1968564
11/01/2018 748.00p 749.00p 739.60p 746.00p 1777100
10/01/2018 751.00p 752.20p 744.00p 746.80p 1947027
09/01/2018 737.00p 756.00p 734.20p 750.00p 3276127
08/01/2018 720.80p 736.00p 719.80p 736.00p 2606169
05/01/2018 712.40p 723.40p 709.20p 722.00p 2092639
04/01/2018 713.20p 719.20p 710.80p 713.80p 1905905
03/01/2018 719.60p 722.00p 712.60p 713.20p 1573521
02/01/2018 722.00p 727.20p 718.20p 721.00p 1514665
29/12/2017 725.50p 727.50p 720.00p 722.00p 1098114
28/12/2017 726.00p 729.50p 725.50p 725.50p 1018378
27/12/2017 728.00p 729.00p 721.00p 725.00p 2045697
22/12/2017 724.50p 733.50p 723.50p 726.00p 1424872
21/12/2017 725.00p 730.50p 721.00p 723.00p 2366652
20/12/2017 732.00p 737.00p 724.00p 724.00p 2964243
19/12/2017 734.50p 739.00p 731.50p 732.00p 3265164
18/12/2017 738.00p 747.50p 737.50p 737.50p 1687573
15/12/2017 738.50p 740.00p 734.50p 740.00p 2365577
14/12/2017 740.00p 746.50p 737.50p 738.00p 2409773
13/12/2017 743.00p 744.50p 736.50p 740.00p 1929143
12/12/2017 746.00p 748.00p 739.00p 743.00p 2117743
11/12/2017 733.50p 741.50p 732.00p 740.50p 1489145
08/12/2017 737.50p 737.50p 728.50p 734.00p 2566303
07/12/2017 744.00p 750.50p 738.00p 738.00p 2144709
06/12/2017 739.50p 746.50p 736.25p 745.50p 1867371
05/12/2017 747.00p 751.00p 739.00p 739.00p 1518857
04/12/2017 747.50p 754.50p 743.00p 746.00p 2248495
01/12/2017 747.50p 755.00p 746.00p 747.00p 1399898
30/11/2017 750.50p 753.50p 744.00p 750.00p 2442080
29/11/2017 758.50p 760.50p 753.00p 753.00p 1908864
28/11/2017 754.00p 763.50p 749.50p 761.00p 1479144
27/11/2017 760.50p 764.50p 755.50p 755.50p 1716111
24/11/2017 752.50p 773.00p 752.50p 760.00p 2689405
23/11/2017 750.00p 754.00p 744.50p 751.50p 1002719
22/11/2017 751.50p 754.50p 743.50p 747.50p 2051044
21/11/2017 735.00p 748.50p 731.50p 743.50p 1997055
20/11/2017 734.50p 735.00p 732.00p 734.50p 1687994
17/11/2017 732.50p 740.14p 731.00p 733.00p 3180626
16/11/2017 740.50p 744.00p 734.00p 735.00p 3254016
15/11/2017 740.00p 742.50p 736.00p 737.50p 2374762
14/11/2017 731.00p 743.00p 730.00p 740.50p 2029827
13/11/2017 735.00p 736.00p 726.00p 730.00p 2026660
10/11/2017 735.00p 735.00p 725.00p 731.00p 2204827
09/11/2017 701.00p 735.50p 700.50p 731.50p 3801366
08/11/2017 700.00p 706.50p 700.00p 702.50p 2338641
07/11/2017 708.50p 709.50p 701.50p 701.50p 2070268
06/11/2017 707.50p 710.00p 702.00p 709.00p 1522048
03/11/2017 692.50p 710.50p 692.50p 708.50p 2143814
02/11/2017 683.00p 699.50p 681.50p 692.50p 3493901
01/11/2017 697.00p 702.00p 686.00p 694.00p 2327027
31/10/2017 694.00p 698.50p 692.50p 697.00p 1277648
30/10/2017 687.00p 698.50p 680.50p 696.50p 2086219
27/10/2017 694.50p 695.63p 684.00p 686.00p 1110069
26/10/2017 687.50p 694.00p 686.50p 692.00p 2073450
25/10/2017 686.00p 689.00p 680.25p 686.00p 1265884
24/10/2017 680.50p 686.00p 680.50p 686.00p 1309464
23/10/2017 691.00p 691.00p 682.00p 683.00p 955968
20/10/2017 692.00p 695.00p 689.00p 690.00p 1706433
19/10/2017 697.50p 698.50p 688.00p 690.50p 1584231
18/10/2017 693.00p 700.00p 689.00p 699.00p 1544117
17/10/2017 685.50p 692.50p 681.00p 688.00p 2154181
16/10/2017 690.00p 690.00p 683.00p 683.00p 1024267
13/10/2017 690.50p 693.00p 686.00p 687.50p 1507986
12/10/2017 688.50p 697.00p 686.50p 692.00p 1272618
11/10/2017 685.00p 688.00p 682.00p 688.00p 1174681
10/10/2017 679.50p 687.50p 679.50p 684.50p 957782
09/10/2017 681.50p 683.00p 678.00p 682.00p 1032338
06/10/2017 679.00p 682.50p 676.50p 682.50p 1302844
05/10/2017 681.00p 681.50p 676.50p 678.00p 1013627
04/10/2017 680.50p 682.50p 676.00p 678.50p 1638286
03/10/2017 674.00p 683.00p 672.50p 682.00p 2008251
02/10/2017 672.50p 676.00p 669.50p 676.00p 2100982
29/09/2017 659.50p 673.50p 659.50p 672.00p 2071980
28/09/2017 662.00p 664.50p 657.00p 659.50p 1244002
27/09/2017 665.00p 665.50p 659.00p 663.00p 1136330
26/09/2017 667.50p 670.00p 662.00p 664.00p 1652436
25/09/2017 663.50p 672.00p 663.50p 670.50p 786866
22/09/2017 663.00p 668.50p 662.50p 666.00p 883043
21/09/2017 665.50p 666.00p 662.00p 664.50p 906224
20/09/2017 662.50p 669.50p 661.50p 665.50p 1515071
19/09/2017 666.00p 670.50p 663.00p 663.00p 1228137
18/09/2017 671.50p 673.00p 665.00p 665.00p 1102490
15/09/2017 672.50p 673.50p 664.50p 668.50p 2021865
14/09/2017 680.00p 687.00p 672.00p 673.00p 1236042
13/09/2017 676.50p 681.00p 673.50p 680.00p 1245391
12/09/2017 682.00p 684.00p 679.00p 679.50p 992944
11/09/2017 685.50p 689.50p 682.50p 683.00p 877400
08/09/2017 679.00p 685.50p 677.00p 684.00p 878240
07/09/2017 677.50p 683.00p 673.00p 681.00p 661930
06/09/2017 682.00p 682.50p 675.50p 678.00p 1093491
05/09/2017 684.00p 690.00p 683.00p 683.00p 1161935
04/09/2017 684.50p 687.00p 682.50p 684.50p 693762
01/09/2017 693.50p 693.50p 686.50p 688.00p 842569
31/08/2017 680.00p 692.00p 679.00p 690.50p 1210229
30/08/2017 691.00p 691.00p 679.00p 680.50p 1496131
29/08/2017 688.00p 691.00p 680.50p 686.50p 1360292
25/08/2017 691.50p 691.50p 686.50p 686.50p 1050734
24/08/2017 691.00p 693.50p 687.00p 692.50p 3005566
23/08/2017 697.50p 697.50p 687.00p 691.00p 1002243
22/08/2017 694.50p 702.00p 694.00p 700.00p 737659
21/08/2017 693.00p 696.50p 688.00p 693.00p 975440
18/08/2017 703.50p 706.50p 695.50p 697.00p 1237539
17/08/2017 708.00p 711.50p 705.00p 711.50p 889813
16/08/2017 706.00p 709.00p 702.00p 707.50p 1070258
15/08/2017 702.00p 705.50p 701.00p 703.00p 691773
14/08/2017 700.00p 706.00p 699.00p 702.00p 949044
11/08/2017 702.50p 705.00p 698.00p 699.50p 944954
10/08/2017 707.50p 708.00p 700.50p 703.50p 1314884
09/08/2017 705.50p 711.50p 704.00p 709.50p 1238623
08/08/2017 711.00p 715.00p 710.50p 710.50p 1216037
07/08/2017 710.00p 714.50p 709.00p 712.50p 1463158
04/08/2017 707.00p 711.50p 703.00p 710.50p 1205311
03/08/2017 701.50p 709.50p 701.00p 707.50p 1081321
02/08/2017 701.00p 704.50p 699.50p 702.00p 1314145
01/08/2017 699.50p 701.50p 696.00p 701.50p 1330422
31/07/2017 694.00p 698.00p 692.00p 695.50p 1523293
28/07/2017 695.50p 701.00p 683.00p 697.00p 2207748
27/07/2017 701.50p 709.00p 699.00p 702.00p 1733262
26/07/2017 694.00p 703.50p 692.00p 700.50p 2285200
25/07/2017 699.00p 725.00p 694.00p 694.00p 3969524
24/07/2017 673.50p 676.00p 666.50p 675.50p 2415267
21/07/2017 676.50p 679.50p 672.00p 675.00p 1119708
20/07/2017 674.00p 679.00p 672.00p 677.50p 1231353
19/07/2017 670.50p 676.50p 664.00p 675.50p 1306768
18/07/2017 667.00p 681.00p 666.50p 669.00p 1355532
17/07/2017 663.00p 670.00p 661.50p 667.00p 909148
14/07/2017 664.50p 665.00p 661.00p 663.50p 1057538
13/07/2017 667.50p 667.50p 662.50p 664.50p 1257907
12/07/2017 660.00p 665.50p 656.50p 663.50p 1975831
11/07/2017 659.50p 663.00p 651.00p 661.00p 2126717
10/07/2017 659.50p 660.00p 656.00p 660.00p 1741489
07/07/2017 659.00p 665.00p 652.00p 658.00p 2338711
06/07/2017 665.00p 667.00p 655.50p 667.00p 1853054
05/07/2017 665.00p 670.50p 659.00p 666.00p 1145718
04/07/2017 661.50p 667.50p 661.00p 665.00p 962920
03/07/2017 669.50p 670.50p 663.00p 663.50p 1730111
30/06/2017 671.50p 675.00p 667.00p 669.00p 2127499
29/06/2017 692.50p 692.50p 670.50p 672.00p 1752934
28/06/2017 686.50p 698.50p 683.00p 691.50p 1689083
27/06/2017 687.50p 688.00p 681.50p 688.00p 1139625
26/06/2017 697.50p 698.00p 688.50p 689.50p 1178814
23/06/2017 693.50p 695.50p 689.50p 695.00p 1035767
22/06/2017 692.50p 695.50p 690.50p 693.50p 1250786
21/06/2017 692.50p 694.50p 688.50p 692.50p 1412236
20/06/2017 689.00p 698.00p 688.50p 693.50p 1286721
19/06/2017 689.50p 691.50p 682.50p 687.50p 1091175
16/06/2017 684.00p 693.50p 682.50p 687.00p 4000397
15/06/2017 691.50p 691.50p 671.00p 682.50p 2207663
14/06/2017 684.50p 694.50p 684.50p 691.00p 1619385
13/06/2017 686.50p 688.00p 682.00p 684.00p 2081289
12/06/2017 676.50p 684.00p 674.50p 684.00p 1533736
09/06/2017 678.00p 688.00p 677.00p 681.00p 2967347
08/06/2017 685.50p 686.00p 677.00p 677.00p 2681247
07/06/2017 682.50p 688.50p 679.50p 682.50p 3734973
06/06/2017 682.50p 685.50p 681.00p 682.00p 2662325
05/06/2017 686.50p 689.50p 683.00p 684.50p 2163583
02/06/2017 690.50p 692.50p 681.00p 686.50p 3644863
01/06/2017 671.00p 685.00p 666.00p 684.50p 4910683
31/05/2017 670.00p 674.00p 668.50p 671.00p 7413552
30/05/2017 683.00p 687.00p 666.50p 669.50p 3822780
26/05/2017 660.00p 688.50p 660.00p 688.50p 7312272
25/05/2017 643.50p 650.50p 638.50p 650.50p 1641044
24/05/2017 644.50p 645.50p 639.50p 641.50p 1572632
23/05/2017 649.00p 662.66p 643.00p 643.00p 1569701
22/05/2017 649.50p 662.95p 645.50p 649.00p 1156750
19/05/2017 642.00p 648.50p 642.00p 646.50p 1726360
18/05/2017 642.50p 644.50p 638.00p 644.00p 1605713
17/05/2017 647.00p 649.50p 640.50p 642.50p 1998038
16/05/2017 650.50p 661.44p 646.00p 649.50p 2601700
15/05/2017 652.50p 661.95p 646.00p 650.00p 1419712
12/05/2017 647.00p 654.00p 647.00p 653.00p 1837003
11/05/2017 647.50p 648.00p 642.50p 647.50p 1911784
10/05/2017 657.00p 657.50p 648.50p 648.50p 2295491
09/05/2017 659.50p 661.50p 656.00p 656.00p 3086697
08/05/2017 662.50p 665.00p 658.50p 659.50p 2451475
05/05/2017 658.00p 661.50p 654.00p 660.00p 4877418
04/05/2017 660.50p 663.00p 653.00p 657.50p 4214558
03/05/2017 649.50p 654.50p 647.50p 654.00p 7458083
02/05/2017 641.50p 650.00p 639.50p 650.00p 2311681
28/04/2017 642.00p 646.75p 638.89p 642.00p 2701603
27/04/2017 645.00p 652.64p 638.00p 642.00p 2395895
26/04/2017 648.50p 655.50p 647.50p 654.00p 3524904
25/04/2017 647.00p 649.00p 643.00p 648.50p 2523460
24/04/2017 642.00p 646.00p 636.50p 645.00p 2080271
21/04/2017 635.50p 638.00p 631.00p 634.50p 2592195
20/04/2017 636.00p 643.00p 636.00p 637.50p 1526094
19/04/2017 642.00p 645.50p 636.50p 639.00p 2173833
18/04/2017 658.50p 660.25p 643.00p 643.50p 3478596
13/04/2017 655.50p 659.00p 654.50p 659.00p 3214303
12/04/2017 653.50p 657.50p 650.00p 657.00p 3570203
11/04/2017 651.00p 654.00p 647.50p 650.00p 2159869

*Close Price adjusted for both dividends and splits