Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Infrastrata (INFA) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2012 | 925.00p | 977.50p | 920.00p | 977.50p | 5730 |
| 04/04/2012 | 1,025.00p | 1,025.00p | 926.30p | 950.00p | 5676 |
| 03/04/2012 | 1,025.00p | 1,052.50p | 1,000.00p | 1,037.50p | 3212 |
| 02/04/2012 | 1,084.80p | 1,084.80p | 1,025.00p | 1,062.50p | 2028 |
| 30/03/2012 | 1,050.00p | 1,085.00p | 1,035.00p | 1,062.50p | 886 |
| 29/03/2012 | 1,085.00p | 1,090.00p | 1,035.00p | 1,062.50p | 607 |
| 28/03/2012 | 1,050.00p | 1,115.00p | 1,050.00p | 1,100.00p | 5819 |
| 27/03/2012 | 1,075.00p | 1,100.00p | 1,050.00p | 1,075.00p | 2744 |
| 26/03/2012 | 1,025.00p | 1,125.00p | 1,000.00p | 1,075.00p | 13060 |
| 23/03/2012 | 1,000.00p | 1,050.00p | 980.00p | 1,012.50p | 4802 |
| 22/03/2012 | 1,000.00p | 1,020.00p | 975.00p | 1,002.50p | 3626 |
| 21/03/2012 | 1,025.00p | 1,075.00p | 1,015.00p | 1,050.00p | 715 |
| 20/03/2012 | 1,050.00p | 1,085.00p | 1,026.00p | 1,062.50p | 2303 |
| 19/03/2012 | 1,000.00p | 1,070.00p | 990.00p | 1,050.00p | 9167 |
| 16/03/2012 | 1,100.00p | 1,100.00p | 950.00p | 1,003.50p | 6736 |
| 15/03/2012 | 1,050.00p | 1,089.00p | 1,025.00p | 1,025.00p | 8142 |
| 14/03/2012 | 1,050.00p | 1,090.78p | 1,030.00p | 1,075.00p | 3812 |
| 13/03/2012 | 1,011.25p | 1,040.00p | 1,011.25p | 1,025.00p | 216 |
| 12/03/2012 | 1,075.00p | 1,075.00p | 1,011.25p | 1,050.00p | 809 |
| 09/03/2012 | 1,075.00p | 1,087.50p | 1,075.00p | 1,087.50p | 1230 |
| 08/03/2012 | 1,050.00p | 1,100.00p | 1,050.00p | 1,100.00p | 1079 |
| 07/03/2012 | 1,041.50p | 1,094.50p | 1,040.51p | 1,087.50p | 633 |
| 06/03/2012 | 1,075.00p | 1,075.00p | 1,050.00p | 1,062.50p | 1047 |
| 05/03/2012 | 1,075.00p | 1,094.50p | 1,055.50p | 1,087.50p | 4066 |
| 02/03/2012 | 1,075.00p | 1,095.00p | 1,062.50p | 1,075.00p | 2739 |
| 01/03/2012 | 1,075.00p | 1,090.00p | 1,075.00p | 1,087.50p | 882 |
| 29/02/2012 | 1,100.00p | 1,100.00p | 1,085.00p | 1,087.50p | 1452 |
| 28/02/2012 | 1,100.00p | 1,115.00p | 1,085.00p | 1,100.00p | 2198 |
| 27/02/2012 | 1,100.00p | 1,140.00p | 1,100.00p | 1,112.50p | 666 |
| 24/02/2012 | 1,100.00p | 1,120.00p | 1,075.00p | 1,087.50p | 4877 |
| 23/02/2012 | 1,100.00p | 1,125.00p | 1,086.25p | 1,125.00p | 500 |
| 22/02/2012 | 1,128.75p | 1,137.50p | 1,128.75p | 1,137.50p | 66 |
| 21/02/2012 | 1,150.00p | 1,167.50p | 1,105.10p | 1,137.50p | 4735 |
| 20/02/2012 | 1,100.00p | 1,175.00p | 1,093.75p | 1,150.00p | 14015 |
| 17/02/2012 | 1,100.00p | 1,127.00p | 1,099.00p | 1,112.50p | 10100 |
| 16/02/2012 | 1,100.00p | 1,128.00p | 1,089.00p | 1,112.50p | 3844 |
| 15/02/2012 | 1,125.00p | 1,200.00p | 1,050.00p | 1,100.00p | 41755 |
| 14/02/2012 | 1,207.50p | 1,237.50p | 1,207.50p | 1,237.50p | 244 |
| 13/02/2012 | 1,225.00p | 1,252.50p | 1,207.50p | 1,237.50p | 2408 |
| 10/02/2012 | 1,217.20p | 1,225.00p | 1,217.20p | 1,225.00p | 99 |
| 09/02/2012 | 1,225.00p | 1,225.00p | 1,217.20p | 1,225.00p | 162 |
| 08/02/2012 | 1,277.50p | 1,277.50p | 1,262.50p | 1,262.50p | 4 |
| 07/02/2012 | 1,250.00p | 1,275.00p | 1,166.00p | 1,262.50p | 2102 |
| 06/02/2012 | 1,275.00p | 1,275.00p | 1,113.80p | 1,187.50p | 3578 |
| 03/02/2012 | 1,288.33p | 1,355.00p | 1,285.00p | 1,325.00p | 1497 |
| 02/02/2012 | 1,287.50p | 1,330.00p | 1,287.50p | 1,325.00p | 2388 |
| 01/02/2012 | 1,250.00p | 1,305.00p | 1,250.00p | 1,287.50p | 963 |
| 31/01/2012 | 1,275.00p | 1,348.75p | 1,269.75p | 1,312.50p | 197 |
| 30/01/2012 | 1,300.00p | 1,363.75p | 1,287.50p | 1,287.50p | 719 |
| 27/01/2012 | 1,280.00p | 1,400.00p | 1,280.00p | 1,400.00p | 576 |
| 26/01/2012 | 1,257.50p | 1,262.50p | 1,257.50p | 1,262.50p | 52 |
| 25/01/2012 | 1,275.00p | 1,300.00p | 1,272.50p | 1,300.00p | 1938 |
| 24/01/2012 | 1,250.00p | 1,300.00p | 1,228.19p | 1,300.00p | 1799 |
| 23/01/2012 | 1,300.00p | 1,325.00p | 1,270.00p | 1,287.50p | 6333 |
| 20/01/2012 | 1,275.00p | 1,338.75p | 1,232.50p | 1,287.50p | 20487 |
| 19/01/2012 | 1,100.00p | 1,112.50p | 1,090.00p | 1,112.50p | 146 |
| 18/01/2012 | 1,075.00p | 1,112.50p | 1,070.00p | 1,112.50p | 573 |
| 17/01/2012 | 1,109.00p | 1,112.50p | 1,109.00p | 1,112.50p | 30 |
| 16/01/2012 | 1,100.00p | 1,125.00p | 1,095.00p | 1,125.00p | 2981 |
| 13/01/2012 | 1,050.00p | 1,100.00p | 1,025.00p | 1,100.00p | 750 |
| 12/01/2012 | 1,125.00p | 1,125.00p | 1,050.00p | 1,075.00p | 1628 |
| 11/01/2012 | 1,126.50p | 1,162.50p | 1,125.00p | 1,162.50p | 371 |
| 10/01/2012 | 1,125.00p | 1,162.50p | 1,111.16p | 1,162.50p | 863 |
| 09/01/2012 | 1,161.25p | 1,175.98p | 1,125.00p | 1,175.00p | 421 |
| 06/01/2012 | 1,125.00p | 1,162.50p | 1,125.00p | 1,162.50p | 341 |
| 05/01/2012 | 1,100.00p | 1,250.00p | 1,097.00p | 1,125.00p | 7556 |
| 04/01/2012 | 1,050.00p | 1,062.50p | 980.00p | 1,062.50p | 813 |
| 03/01/2012 | 991.00p | 1,071.39p | 990.00p | 990.00p | 738 |
| 30/12/2011 | 1,004.00p | 1,050.00p | 1,004.00p | 1,050.00p | 52 |
| 29/12/2011 | 990.00p | 1,001.00p | 985.00p | 985.00p | 1387 |
| 28/12/2011 | 990.00p | 1,040.00p | 990.00p | 1,040.00p | 0 |
| 23/12/2011 | 1,004.80p | 1,040.00p | 990.00p | 990.00p | 0 |
| 22/12/2011 | 1,004.80p | 1,040.00p | 1,004.80p | 1,040.00p | 123 |
| 21/12/2011 | 1,000.00p | 1,000.00p | 984.20p | 990.00p | 848 |
| 20/12/2011 | 1,000.00p | 1,020.00p | 975.00p | 990.00p | 3081 |
| 19/12/2011 | 1,050.00p | 1,080.00p | 1,012.50p | 1,012.50p | 909 |
| 16/12/2011 | 1,025.00p | 1,025.00p | 1,005.25p | 1,012.50p | 306 |
| 15/12/2011 | 1,050.00p | 1,094.99p | 1,037.50p | 1,037.50p | 788 |
| 14/12/2011 | 1,050.00p | 1,100.00p | 1,025.00p | 1,075.00p | 1800 |
| 13/12/2011 | 1,001.25p | 1,012.50p | 961.00p | 1,012.50p | 1017 |
| 12/12/2011 | 1,000.00p | 1,000.00p | 987.50p | 987.50p | 656 |
| 09/12/2011 | 1,012.50p | 1,012.50p | 1,001.30p | 1,012.50p | 659 |
| 08/12/2011 | 1,000.00p | 1,032.08p | 996.00p | 1,025.00p | 2237 |
| 07/12/2011 | 1,000.00p | 1,000.00p | 960.00p | 1,000.00p | 1700 |
| 06/12/2011 | 970.00p | 1,020.50p | 967.50p | 992.50p | 991 |
| 05/12/2011 | 955.00p | 979.50p | 955.00p | 965.00p | 1880 |
| 02/12/2011 | 958.00p | 971.40p | 941.50p | 941.50p | 2622 |
| 01/12/2011 | 965.00p | 991.50p | 965.00p | 991.50p | 20 |
| 30/11/2011 | 955.00p | 987.50p | 950.00p | 987.50p | 352 |
| 29/11/2011 | 960.00p | 990.00p | 960.00p | 990.00p | 0 |
| 28/11/2011 | 960.00p | 990.00p | 960.00p | 990.00p | 579 |
| 25/11/2011 | 970.00p | 1,017.49p | 947.49p | 987.50p | 5209 |
| 24/11/2011 | 980.00p | 1,016.00p | 975.00p | 995.00p | 790 |
| 23/11/2011 | 1,000.00p | 1,002.50p | 957.50p | 1,002.50p | 549 |
| 22/11/2011 | 975.00p | 1,010.00p | 950.00p | 962.50p | 3136 |
| 21/11/2011 | 1,000.00p | 1,005.00p | 925.00p | 1,000.00p | 3938 |
| 18/11/2011 | 1,050.00p | 1,075.00p | 1,000.00p | 1,025.00p | 3609 |
| 17/11/2011 | 1,125.00p | 1,143.75p | 1,050.00p | 1,075.00p | 940 |
| 16/11/2011 | 1,275.00p | 1,275.00p | 1,100.00p | 1,162.50p | 2426 |
| 15/11/2011 | 1,300.00p | 1,300.00p | 1,203.25p | 1,212.50p | 2762 |
| 14/11/2011 | 1,300.00p | 1,345.00p | 1,300.00p | 1,325.00p | 458 |
| 11/11/2011 | 1,300.00p | 1,300.00p | 1,287.50p | 1,287.50p | 80 |
| 10/11/2011 | 1,275.00p | 1,275.00p | 1,266.30p | 1,275.00p | 108 |
| 09/11/2011 | 1,300.00p | 1,350.00p | 1,288.00p | 1,325.00p | 206 |
| 08/11/2011 | 1,300.00p | 1,325.00p | 1,288.00p | 1,325.00p | 90 |
| 07/11/2011 | 1,350.00p | 1,372.00p | 1,300.00p | 1,312.50p | 885 |
| 04/11/2011 | 1,290.01p | 1,325.00p | 1,275.00p | 1,325.00p | 1088 |
| 03/11/2011 | 1,300.00p | 1,300.00p | 1,287.50p | 1,287.50p | 600 |
| 02/11/2011 | 1,312.00p | 1,375.00p | 1,311.30p | 1,337.50p | 2092 |
| 01/11/2011 | 1,325.00p | 1,333.00p | 1,291.00p | 1,325.00p | 1088 |
| 31/10/2011 | 1,350.00p | 1,350.00p | 1,308.00p | 1,350.00p | 420 |
| 28/10/2011 | 1,307.50p | 1,325.00p | 1,307.50p | 1,325.00p | 60 |
| 27/10/2011 | 1,325.00p | 1,325.00p | 1,305.00p | 1,312.50p | 120 |
| 26/10/2011 | 1,325.00p | 1,325.00p | 1,300.00p | 1,312.50p | 392 |
| 25/10/2011 | 1,345.00p | 1,349.00p | 1,330.00p | 1,337.50p | 365 |
| 24/10/2011 | 1,325.00p | 1,325.00p | 1,300.00p | 1,300.00p | 915 |
| 21/10/2011 | 1,312.50p | 1,337.50p | 1,312.50p | 1,337.50p | 117 |
| 20/10/2011 | 1,312.50p | 1,325.00p | 1,302.51p | 1,325.00p | 196 |
| 19/10/2011 | 1,310.00p | 1,325.00p | 1,302.50p | 1,325.00p | 140 |
| 18/10/2011 | 1,318.75p | 1,325.00p | 1,310.00p | 1,325.00p | 509 |
| 17/10/2011 | 1,325.00p | 1,350.00p | 1,325.00p | 1,337.50p | 487 |
| 14/10/2011 | 1,350.00p | 1,362.50p | 1,335.00p | 1,362.50p | 1081 |
| 13/10/2011 | 1,231.25p | 1,335.00p | 1,231.25p | 1,312.50p | 0 |
| 12/10/2011 | 1,231.25p | 1,335.00p | 1,231.25p | 1,312.50p | 61 |
| 11/10/2011 | 1,256.50p | 1,315.00p | 1,256.50p | 1,287.50p | 72 |
| 10/10/2011 | 1,125.00p | 1,450.00p | 1,085.00p | 1,300.00p | 8150 |
| 07/10/2011 | 1,025.00p | 1,118.50p | 995.00p | 1,087.50p | 1800 |
| 06/10/2011 | 1,040.00p | 1,050.00p | 1,020.00p | 1,050.00p | 1252 |
| 05/10/2011 | 910.00p | 987.00p | 910.00p | 987.00p | 8556 |
| 04/10/2011 | 950.00p | 990.00p | 947.60p | 985.00p | 1169 |
| 03/10/2011 | 900.00p | 985.00p | 891.00p | 891.00p | 1326 |
| 30/09/2011 | 901.00p | 975.00p | 900.00p | 975.00p | 1616 |
| 29/09/2011 | 875.00p | 950.00p | 875.00p | 950.00p | 35 |
| 28/09/2011 | 881.50p | 975.00p | 880.60p | 975.00p | 140 |
| 27/09/2011 | 900.00p | 975.00p | 900.00p | 975.00p | 115 |
| 26/09/2011 | 905.60p | 962.50p | 905.60p | 962.50p | 3 |
| 23/09/2011 | 935.00p | 979.00p | 890.00p | 930.50p | 1254 |
| 22/09/2011 | 938.40p | 965.00p | 935.00p | 965.00p | 143 |
| 21/09/2011 | 955.00p | 965.00p | 955.00p | 965.00p | 62 |
| 20/09/2011 | 950.00p | 1,000.00p | 910.01p | 965.00p | 562 |
| 19/09/2011 | 920.01p | 960.00p | 920.00p | 960.00p | 19 |
| 16/09/2011 | 925.00p | 947.50p | 925.00p | 947.50p | 595 |
| 15/09/2011 | 927.00p | 960.00p | 920.01p | 960.00p | 65 |
| 14/09/2011 | 920.00p | 960.00p | 900.00p | 960.00p | 957 |
| 13/09/2011 | 915.00p | 960.00p | 915.00p | 960.00p | 117 |
| 12/09/2011 | 915.00p | 960.00p | 915.00p | 960.00p | 17 |
| 09/09/2011 | 960.00p | 1,000.00p | 936.00p | 967.50p | 386 |
| 08/09/2011 | 1,008.70p | 1,008.70p | 1,005.00p | 1,005.00p | 26 |
| 07/09/2011 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 844 |
| 06/09/2011 | 942.20p | 991.00p | 942.20p | 991.00p | 18 |
| 05/09/2011 | 1,010.00p | 1,010.00p | 1,000.00p | 1,000.00p | 98 |
| 02/09/2011 | 925.00p | 975.00p | 925.00p | 975.00p | 77 |
| 01/09/2011 | 925.00p | 962.50p | 925.00p | 962.50p | 19 |
| 31/08/2011 | 925.00p | 1,000.00p | 925.00p | 967.50p | 260 |
| 30/08/2011 | 950.00p | 975.00p | 950.00p | 962.50p | 241 |
| 26/08/2011 | 925.00p | 937.50p | 925.00p | 937.50p | 48 |
| 25/08/2011 | 950.00p | 987.50p | 935.00p | 987.50p | 327 |
| 24/08/2011 | 926.00p | 992.50p | 926.00p | 992.50p | 2031 |
| 23/08/2011 | 1,000.00p | 1,000.00p | 962.50p | 962.50p | 203 |
| 22/08/2011 | 950.00p | 965.00p | 900.00p | 925.00p | 268 |
| 19/08/2011 | 950.00p | 975.00p | 950.00p | 975.00p | 0 |
| 18/08/2011 | 950.00p | 975.00p | 950.00p | 975.00p | 560 |
| 17/08/2011 | 950.00p | 975.00p | 935.00p | 975.00p | 700 |
| 16/08/2011 | 901.00p | 925.00p | 901.00p | 925.00p | 515 |
| 15/08/2011 | 900.00p | 920.00p | 878.75p | 920.00p | 0 |
| 12/08/2011 | 900.00p | 920.00p | 878.75p | 920.00p | 384 |
| 11/08/2011 | 900.00p | 925.00p | 900.00p | 925.00p | 108 |
| 10/08/2011 | 908.00p | 922.50p | 908.00p | 922.50p | 206 |
| 09/08/2011 | 900.00p | 965.00p | 870.00p | 876.00p | 1836 |
| 08/08/2011 | 900.00p | 950.00p | 885.00p | 937.50p | 0 |
| 05/08/2011 | 900.00p | 987.50p | 885.00p | 912.50p | 968 |
| 04/08/2011 | 1,075.00p | 1,112.50p | 975.00p | 987.50p | 8229 |
| 03/08/2011 | 1,150.00p | 1,150.00p | 1,112.50p | 1,112.50p | 0 |
| 02/08/2011 | 1,150.00p | 1,155.00p | 1,082.50p | 1,112.50p | 2437 |
| 01/08/2011 | 1,225.00p | 1,259.00p | 1,150.00p | 1,175.00p | 3264 |
| 29/07/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 0 |
| 28/07/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,262.50p | 4196 |
| 27/07/2011 | 1,325.00p | 1,365.00p | 1,250.00p | 1,300.00p | 598 |
| 26/07/2011 | 1,400.00p | 1,400.00p | 1,275.00p | 1,350.00p | 522 |
| 25/07/2011 | 1,300.00p | 1,347.50p | 1,283.50p | 1,337.50p | 0 |
| 22/07/2011 | 1,300.00p | 1,347.50p | 1,283.50p | 1,287.50p | 873 |
| 21/07/2011 | 1,325.00p | 1,350.00p | 1,300.00p | 1,312.50p | 769 |
| 20/07/2011 | 1,300.00p | 1,300.00p | 1,287.50p | 1,287.50p | 200 |
| 19/07/2011 | 1,350.00p | 1,397.50p | 1,300.00p | 1,350.00p | 232 |
| 18/07/2011 | 1,350.00p | 1,350.00p | 1,325.00p | 1,325.00p | 54 |
| 15/07/2011 | 1,375.00p | 1,375.00p | 1,325.00p | 1,350.00p | 651 |
| 14/07/2011 | 1,375.00p | 1,382.50p | 1,350.00p | 1,375.00p | 320 |
| 13/07/2011 | 1,375.00p | 1,410.00p | 1,350.00p | 1,387.50p | 308 |
| 12/07/2011 | 1,350.00p | 1,450.00p | 1,325.00p | 1,375.00p | 736 |
| 11/07/2011 | 1,400.00p | 1,400.00p | 1,350.00p | 1,387.50p | 1003 |
| 08/07/2011 | 1,400.00p | 1,456.25p | 1,383.25p | 1,425.00p | 528 |
| 07/07/2011 | 1,425.00p | 1,437.50p | 1,360.00p | 1,437.50p | 200 |
| 06/07/2011 | 1,425.00p | 1,475.00p | 1,375.00p | 1,475.00p | 378 |
| 05/07/2011 | 1,436.00p | 1,462.50p | 1,436.00p | 1,462.50p | 28 |
| 04/07/2011 | 1,425.00p | 1,450.00p | 1,400.00p | 1,450.00p | 150 |
| 01/07/2011 | 1,375.00p | 1,375.00p | 1,325.00p | 1,375.00p | 775 |
| 30/06/2011 | 1,400.00p | 1,450.00p | 1,375.00p | 1,375.00p | 2175 |
| 29/06/2011 | 1,375.00p | 1,387.50p | 1,375.00p | 1,387.50p | 1 |
| 28/06/2011 | 1,300.00p | 1,362.50p | 1,275.00p | 1,362.50p | 348 |
| 27/06/2011 | 1,380.00p | 1,380.00p | 1,362.50p | 1,362.50p | 50 |
*Close Price adjusted for both dividends and splits