Independent News & Media (INM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Independent News & Media

Date Open High Low Close* Volume
14/03/2011 0.54p 0.55p 0.54p 0.54p 27938
11/03/2011 0.52p 0.54p 0.52p 0.54p 56257
10/03/2011 0.52p 0.52p 0.52p 0.52p 599511
09/03/2011 0.54p 0.54p 0.52p 0.52p 75376
08/03/2011 0.53p 0.54p 0.52p 0.52p 26317
07/03/2011 0.52p 0.53p 0.52p 0.52p 68030
04/03/2011 0.53p 0.53p 0.52p 0.52p 65471
03/03/2011 0.53p 0.53p 0.52p 0.52p 104348
02/03/2011 0.51p 0.53p 0.51p 0.52p 33181
01/03/2011 0.53p 0.54p 0.53p 0.53p 56154
28/02/2011 0.52p 0.53p 0.52p 0.52p 59561
25/02/2011 0.53p 0.53p 0.52p 0.52p 39698
24/02/2011 0.52p 0.52p 0.52p 0.52p 4252
23/02/2011 0.53p 0.53p 0.52p 0.52p 72626
22/02/2011 0.52p 0.53p 0.52p 0.53p 52304
21/02/2011 0.54p 0.54p 0.53p 0.54p 73285
18/02/2011 0.55p 0.55p 0.53p 0.54p 47608
17/02/2011 0.55p 0.55p 0.53p 0.54p 16058
16/02/2011 0.55p 0.55p 0.54p 0.55p 19547
15/02/2011 0.55p 0.55p 0.54p 0.54p 36401
14/02/2011 0.54p 0.54p 0.52p 0.53p 181830
11/02/2011 0.54p 0.54p 0.54p 0.54p 20700
10/02/2011 0.55p 0.56p 0.52p 0.54p 174094
09/02/2011 0.56p 0.56p 0.55p 0.56p 9781
08/02/2011 0.56p 0.56p 0.56p 0.56p 35754
07/02/2011 0.53p 0.56p 0.53p 0.56p 34137
04/02/2011 0.55p 0.56p 0.54p 0.55p 65322
03/02/2011 0.56p 0.57p 0.55p 0.56p 95078
02/02/2011 0.56p 0.58p 0.54p 0.55p 113376
01/02/2011 0.53p 0.55p 0.53p 0.55p 345902
31/01/2011 0.52p 0.53p 0.52p 0.52p 439483
28/01/2011 0.53p 0.53p 0.52p 0.52p 4556941
27/01/2011 0.53p 0.53p 0.52p 0.53p 47744
26/01/2011 0.52p 0.53p 0.51p 0.52p 40263
25/01/2011 0.53p 0.53p 0.51p 0.51p 160235
24/01/2011 0.53p 0.54p 0.53p 0.54p 60562
21/01/2011 0.53p 0.54p 0.53p 0.54p 65384
20/01/2011 0.52p 0.52p 0.51p 0.52p 118372
19/01/2011 0.55p 0.56p 0.53p 0.53p 230410
18/01/2011 0.53p 0.55p 0.53p 0.54p 103422
17/01/2011 0.51p 0.53p 0.51p 0.52p 57232
14/01/2011 0.51p 0.52p 0.50p 0.52p 168652
13/01/2011 0.47p 0.51p 0.47p 0.50p 131932
12/01/2011 0.45p 0.47p 0.45p 0.47p 112690
11/01/2011 0.45p 0.46p 0.45p 0.46p 77338
10/01/2011 0.46p 0.46p 0.46p 0.46p 342602
07/01/2011 0.46p 0.46p 0.45p 0.45p 22931
06/01/2011 0.47p 0.47p 0.46p 0.46p 92766
05/01/2011 0.45p 0.47p 0.44p 0.46p 131214
04/01/2011 0.45p 0.46p 0.45p 0.46p 333373
31/12/2010 0.43p 0.45p 0.42p 0.43p 1567885
30/12/2010 0.43p 0.44p 0.43p 0.43p 102038
29/12/2010 0.42p 0.44p 0.41p 0.44p 113083
24/12/2010 0.43p 0.44p 0.43p 0.44p 4360
23/12/2010 0.43p 0.44p 0.42p 0.43p 176733
22/12/2010 0.44p 0.44p 0.42p 0.43p 94670
21/12/2010 0.43p 0.44p 0.43p 0.43p 35416
20/12/2010 0.44p 0.45p 0.44p 0.44p 2341688
17/12/2010 0.44p 0.44p 0.43p 0.43p 574153
16/12/2010 0.44p 0.45p 0.44p 0.44p 536786
15/12/2010 0.44p 0.44p 0.44p 0.44p 1446927
14/12/2010 0.44p 0.44p 0.44p 0.44p 658941
13/12/2010 0.44p 0.45p 0.44p 0.45p 53978
10/12/2010 0.44p 0.45p 0.44p 0.44p 148915
09/12/2010 0.45p 0.46p 0.43p 0.44p 70930
08/12/2010 0.46p 0.46p 0.45p 0.46p 39501
07/12/2010 0.46p 0.46p 0.45p 0.46p 64407
06/12/2010 0.46p 0.46p 0.45p 0.45p 34132
03/12/2010 0.45p 0.45p 0.44p 0.45p 33313
02/12/2010 0.44p 0.44p 0.43p 0.44p 25422
01/12/2010 0.43p 0.44p 0.42p 0.44p 89343
30/11/2010 0.42p 0.43p 0.42p 0.43p 7697
29/11/2010 0.45p 0.45p 0.43p 0.43p 49868
26/11/2010 0.43p 0.45p 0.42p 0.45p 220606
25/11/2010 0.43p 0.43p 0.41p 0.43p 102928
24/11/2010 0.47p 0.47p 0.44p 0.44p 261199
23/11/2010 0.48p 0.48p 0.46p 0.46p 24771
22/11/2010 0.50p 0.51p 0.48p 0.49p 480330
19/11/2010 0.51p 0.52p 0.50p 0.50p 98587
18/11/2010 0.48p 0.50p 0.48p 0.50p 189786
17/11/2010 0.47p 0.48p 0.46p 0.48p 90176
16/11/2010 0.48p 0.48p 0.47p 0.47p 156948
15/11/2010 0.48p 0.49p 0.47p 0.48p 105881
12/11/2010 0.50p 0.50p 0.47p 0.48p 120630
11/11/2010 0.50p 0.51p 0.49p 0.50p 148298
10/11/2010 0.51p 0.51p 0.50p 0.51p 12539
09/11/2010 0.52p 0.52p 0.50p 0.51p 76306
08/11/2010 0.52p 0.52p 0.51p 0.52p 48082
05/11/2010 0.52p 0.52p 0.51p 0.52p 45176
04/11/2010 0.52p 0.53p 0.51p 0.51p 641704
03/11/2010 0.52p 0.54p 0.52p 0.52p 177862
02/11/2010 0.52p 0.53p 0.51p 0.53p 125694
01/11/2010 0.54p 0.54p 0.53p 0.53p 84791
29/10/2010 0.54p 0.54p 0.54p 0.54p 86976
28/10/2010 0.55p 0.55p 0.53p 0.54p 196208
27/10/2010 0.55p 0.55p 0.55p 0.55p 1297
26/10/2010 0.55p 0.55p 0.55p 0.55p 32272
25/10/2010 0.55p 0.56p 0.55p 0.56p 117651
22/10/2010 0.56p 0.56p 0.56p 0.56p 19071
21/10/2010 0.56p 0.56p 0.56p 0.56p 81664
20/10/2010 0.56p 0.56p 0.56p 0.56p 123372
19/10/2010 0.56p 0.56p 0.55p 0.56p 121917
18/10/2010 0.56p 0.56p 0.56p 0.56p 40331
15/10/2010 0.56p 0.56p 0.55p 0.56p 124370
14/10/2010 0.56p 0.56p 0.56p 0.56p 11549
13/10/2010 0.55p 0.56p 0.55p 0.56p 39172
12/10/2010 0.56p 0.56p 0.55p 0.55p 121512
11/10/2010 0.56p 0.56p 0.56p 0.56p 157455
08/10/2010 0.56p 0.56p 0.56p 0.56p 52077
07/10/2010 0.56p 0.56p 0.56p 0.56p 12424
06/10/2010 0.56p 0.56p 0.56p 0.56p 157803
05/10/2010 0.56p 0.56p 0.55p 0.55p 158178
04/10/2010 0.56p 0.56p 0.56p 0.56p 11170
01/10/2010 0.56p 0.56p 0.56p 0.56p 20498
30/09/2010 0.56p 0.57p 0.56p 0.56p 57153
29/09/2010 0.56p 0.56p 0.56p 0.56p 331629
28/09/2010 0.56p 0.56p 0.56p 0.56p 9452
27/09/2010 0.56p 0.56p 0.56p 0.56p 126581
24/09/2010 0.57p 0.57p 0.55p 0.55p 79726
23/09/2010 0.56p 0.56p 0.56p 0.56p 2411
22/09/2010 0.56p 0.57p 0.56p 0.56p 14524
21/09/2010 0.56p 0.57p 0.56p 0.56p 25076
20/09/2010 0.58p 0.59p 0.58p 0.58p 116433
17/09/2010 0.59p 0.60p 0.57p 0.57p 77065
16/09/2010 0.60p 0.60p 0.60p 0.60p 10404
15/09/2010 0.60p 0.60p 0.60p 0.60p 115464
14/09/2010 0.61p 0.61p 0.59p 0.60p 9762
13/09/2010 0.59p 0.61p 0.59p 0.60p 16743
10/09/2010 0.60p 0.62p 0.60p 0.61p 5473
09/09/2010 0.59p 0.61p 0.59p 0.61p 73786
08/09/2010 0.60p 0.62p 0.60p 0.61p 41981
07/09/2010 0.60p 0.62p 0.60p 0.61p 118070
06/09/2010 0.61p 0.62p 0.60p 0.61p 33308
03/09/2010 0.57p 0.61p 0.57p 0.61p 136665
02/09/2010 0.55p 0.59p 0.55p 0.59p 370178
01/09/2010 0.58p 0.58p 0.57p 0.57p 82794
31/08/2010 0.59p 0.59p 0.57p 0.57p 101685
27/08/2010 0.60p 0.64p 0.58p 0.58p 320068
26/08/2010 0.55p 0.59p 0.55p 0.58p 367624
25/08/2010 0.56p 0.57p 0.55p 0.55p 33783
24/08/2010 0.58p 0.58p 0.55p 0.55p 37862
23/08/2010 0.58p 0.59p 0.58p 0.59p 84218
20/08/2010 0.58p 0.60p 0.57p 0.57p 13402
19/08/2010 0.60p 0.60p 0.58p 0.58p 57839
18/08/2010 0.59p 0.60p 0.59p 0.60p 4932
17/08/2010 0.61p 0.61p 0.61p 0.61p 4552
16/08/2010 0.62p 0.62p 0.59p 0.60p 17699
13/08/2010 0.60p 0.62p 0.60p 0.62p 65134
12/08/2010 0.61p 0.62p 0.61p 0.61p 25375
11/08/2010 0.63p 0.63p 0.61p 0.61p 2012
10/08/2010 0.64p 0.64p 0.63p 0.63p 11114
09/08/2010 0.64p 0.64p 0.62p 0.63p 12195
06/08/2010 0.63p 0.63p 0.62p 0.62p 25576
05/08/2010 0.63p 0.64p 0.63p 0.63p 32750
04/08/2010 0.63p 0.64p 0.63p 0.63p 19461
03/08/2010 0.63p 0.64p 0.63p 0.63p 13582
02/08/2010 0.64p 0.64p 0.64p 0.64p 15766
30/07/2010 0.65p 0.65p 0.64p 0.64p 147612
29/07/2010 0.63p 0.66p 0.63p 0.64p 125147
28/07/2010 0.64p 0.64p 0.63p 0.64p 214364
27/07/2010 0.63p 0.64p 0.62p 0.63p 373908
26/07/2010 0.61p 0.62p 0.61p 0.62p 92228
23/07/2010 0.60p 0.62p 0.60p 0.61p 103802
22/07/2010 0.60p 0.61p 0.60p 0.60p 6937
21/07/2010 0.58p 0.61p 0.58p 0.61p 21005
20/07/2010 0.59p 0.59p 0.58p 0.59p 25329
19/07/2010 0.61p 0.61p 0.58p 0.58p 80998
16/07/2010 0.62p 0.62p 0.61p 0.61p 18765
15/07/2010 0.62p 0.62p 0.61p 0.61p 192930
14/07/2010 0.62p 0.65p 0.61p 0.64p 60387
13/07/2010 0.60p 0.61p 0.59p 0.61p 172986
12/07/2010 0.61p 0.61p 0.60p 0.60p 16071
09/07/2010 0.61p 0.61p 0.60p 0.60p 35487
08/07/2010 0.61p 0.61p 0.60p 0.60p 22720
07/07/2010 0.59p 0.60p 0.59p 0.59p 42963
06/07/2010 0.58p 0.62p 0.58p 0.60p 195113
05/07/2010 0.60p 0.61p 0.58p 0.58p 16631
02/07/2010 0.59p 0.63p 0.59p 0.60p 137593
01/07/2010 0.64p 0.65p 0.62p 0.62p 24565
30/06/2010 0.69p 0.69p 0.64p 0.65p 24797
29/06/2010 0.70p 0.71p 0.69p 0.69p 31661
28/06/2010 0.73p 0.75p 0.71p 0.71p 32002
25/06/2010 0.75p 0.75p 0.73p 0.73p 32692
24/06/2010 0.79p 0.79p 0.75p 0.76p 29306
23/06/2010 0.77p 0.79p 0.77p 0.78p 20240
22/06/2010 0.77p 0.79p 0.76p 0.77p 79197
21/06/2010 0.76p 0.80p 0.76p 0.78p 488422
18/06/2010 0.73p 0.77p 0.72p 0.77p 303745
17/06/2010 0.73p 0.74p 0.71p 0.73p 161169
16/06/2010 0.70p 0.77p 0.70p 0.72p 115172
15/06/2010 0.69p 0.74p 0.69p 0.72p 179165
14/06/2010 0.68p 0.75p 0.67p 0.72p 94346
11/06/2010 0.68p 0.74p 0.68p 0.71p 122252
10/06/2010 0.68p 0.69p 0.68p 0.68p 37250
09/06/2010 0.69p 0.69p 0.65p 0.68p 64990
08/06/2010 0.71p 0.71p 0.65p 0.65p 132852
07/06/2010 0.69p 0.71p 0.65p 0.65p 286074
04/06/2010 0.71p 0.73p 0.69p 0.71p 57973
03/06/2010 0.73p 0.73p 0.71p 0.71p 146661
02/06/2010 0.74p 0.74p 0.69p 0.71p 148548

*Close Price adjusted for both dividends and splits