Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
29/03/2007 12.64p 12.89p 12.41p 12.88p 501098
28/03/2007 12.79p 12.79p 12.37p 12.49p 339404
27/03/2007 12.73p 12.79p 12.61p 12.74p 338867
26/03/2007 12.60p 12.72p 12.47p 12.63p 390213
23/03/2007 12.35p 12.59p 12.26p 12.54p 488786
22/03/2007 12.52p 12.78p 12.24p 12.26p 300992
21/03/2007 12.44p 12.44p 12.10p 12.24p 641981
20/03/2007 12.02p 12.33p 11.79p 12.20p 680759
19/03/2007 11.86p 12.10p 11.51p 12.04p 957888
16/03/2007 12.56p 12.73p 11.86p 11.86p 1107925
15/03/2007 12.19p 12.57p 12.17p 12.56p 572673
14/03/2007 12.79p 12.79p 12.02p 12.08p 411206
13/03/2007 13.03p 13.16p 12.89p 12.89p 387861
12/03/2007 12.95p 13.16p 12.80p 13.16p 579072
09/03/2007 12.79p 12.95p 12.72p 12.85p 243437
08/03/2007 12.82p 12.90p 12.64p 12.81p 372617
07/03/2007 12.64p 12.79p 12.47p 12.78p 427043
06/03/2007 12.41p 12.53p 12.29p 12.44p 249658
05/03/2007 12.07p 12.30p 11.82p 12.24p 441874
02/03/2007 12.64p 12.70p 12.11p 12.27p 563756
01/03/2007 12.87p 12.93p 12.38p 12.70p 893620
28/02/2007 12.75p 12.88p 12.48p 12.83p 765482
27/02/2007 13.37p 13.39p 12.85p 12.85p 266779
26/02/2007 13.40p 13.55p 13.37p 13.39p 191928
23/02/2007 13.65p 13.66p 13.36p 13.43p 656956
22/02/2007 13.54p 13.88p 13.52p 13.72p 567392
21/02/2007 13.57p 13.64p 13.41p 13.58p 277040
20/02/2007 13.75p 13.83p 13.42p 13.61p 395008
19/02/2007 13.57p 13.76p 13.37p 13.76p 890464
16/02/2007 13.49p 13.62p 13.32p 13.62p 439373
15/02/2007 13.18p 13.61p 13.03p 13.61p 287689
14/02/2007 12.99p 13.19p 12.92p 13.18p 584451
13/02/2007 12.91p 12.99p 12.80p 12.91p 145263
12/02/2007 12.79p 13.45p 12.79p 12.97p 275581
09/02/2007 12.79p 12.92p 12.62p 12.91p 638954
08/02/2007 12.57p 12.73p 12.41p 12.72p 728142
07/02/2007 12.58p 12.92p 12.58p 12.71p 270803
06/02/2007 11.94p 12.74p 11.92p 12.74p 443923
05/02/2007 11.94p 11.94p 11.79p 11.90p 108604
02/02/2007 11.86p 11.94p 11.79p 11.92p 490528
01/02/2007 11.75p 12.02p 11.75p 11.94p 751094
31/01/2007 11.71p 11.81p 11.67p 11.81p 685273
30/01/2007 11.71p 11.80p 11.59p 11.72p 388354
29/01/2007 11.79p 11.82p 11.65p 11.71p 172518
26/01/2007 11.67p 11.81p 11.51p 11.71p 476041
25/01/2007 11.82p 12.02p 11.63p 11.63p 180665
24/01/2007 11.68p 11.76p 11.63p 11.67p 149615
23/01/2007 11.63p 11.63p 11.44p 11.54p 322997
22/01/2007 11.63p 11.78p 11.49p 11.49p 161421
19/01/2007 11.63p 11.67p 11.43p 11.66p 323459
18/01/2007 11.46p 11.75p 11.44p 11.59p 317271
17/01/2007 11.44p 11.48p 11.41p 11.46p 264545
16/01/2007 11.43p 11.48p 11.40p 11.46p 308435
15/01/2007 11.28p 11.44p 11.28p 11.40p 338282
12/01/2007 11.39p 11.44p 11.24p 11.43p 242827
11/01/2007 11.40p 11.48p 11.24p 11.42p 186942
10/01/2007 11.37p 11.59p 11.37p 11.45p 475510
09/01/2007 11.44p 11.63p 11.36p 11.53p 70377
08/01/2007 11.53p 11.63p 11.44p 11.46p 124922
05/01/2007 11.86p 11.92p 11.56p 11.62p 128117
04/01/2007 11.82p 11.82p 11.67p 11.80p 302164
03/01/2007 11.96p 12.11p 11.82p 11.92p 282658
02/01/2007 11.85p 11.96p 11.67p 11.92p 164925
29/12/2006 11.80p 11.85p 11.67p 11.67p 19765
28/12/2006 11.51p 11.82p 11.51p 11.67p 158029
27/12/2006 11.55p 11.63p 11.44p 11.63p 111897
22/12/2006 11.61p 11.71p 11.44p 11.44p 81600
21/12/2006 11.75p 11.88p 11.28p 11.39p 480209
20/12/2006 11.55p 11.82p 11.55p 11.75p 1377936
19/12/2006 11.24p 11.62p 11.15p 11.59p 429460
18/12/2006 11.24p 11.26p 10.97p 11.15p 116731
15/12/2006 10.99p 11.81p 10.85p 11.20p 361852
14/12/2006 10.85p 11.09p 10.66p 11.05p 279459
13/12/2006 10.91p 10.93p 10.75p 10.90p 120563
12/12/2006 10.82p 10.88p 10.72p 10.83p 170273
11/12/2006 10.47p 10.82p 10.47p 10.82p 91512
08/12/2006 10.58p 10.58p 10.47p 10.55p 193513
07/12/2006 10.55p 10.73p 10.54p 10.70p 60505
06/12/2006 10.74p 10.74p 10.50p 10.64p 224227
05/12/2006 10.56p 10.70p 10.54p 10.60p 141645
04/12/2006 10.62p 10.74p 10.43p 10.54p 4885841
01/12/2006 10.58p 10.78p 10.35p 10.74p 532352
30/11/2006 10.55p 10.58p 10.25p 10.35p 245820
29/11/2006 10.39p 10.58p 10.33p 10.58p 407393
28/11/2006 10.19p 10.43p 10.12p 10.43p 1963012
27/11/2006 10.35p 10.39p 10.08p 10.39p 237803
24/11/2006 10.20p 10.39p 9.89p 10.35p 268375
23/11/2006 10.47p 10.47p 10.31p 10.39p 198532
22/11/2006 10.47p 10.50p 10.35p 10.43p 149590
21/11/2006 10.58p 10.58p 10.46p 10.47p 132193
20/11/2006 10.54p 10.58p 10.49p 10.51p 124623
17/11/2006 10.64p 10.73p 10.51p 10.58p 247771
16/11/2006 10.47p 10.70p 10.40p 10.66p 265598
15/11/2006 10.38p 10.47p 10.35p 10.43p 151743
14/11/2006 10.39p 10.47p 10.35p 10.38p 108362
13/11/2006 10.44p 10.47p 10.35p 10.35p 174666
10/11/2006 10.27p 10.58p 10.27p 10.43p 133002
09/11/2006 10.62p 10.62p 10.35p 10.41p 239375
08/11/2006 10.53p 10.62p 10.39p 10.62p 178280
07/11/2006 10.53p 10.54p 10.39p 10.54p 109069
06/11/2006 10.29p 10.52p 10.23p 10.41p 237665
03/11/2006 10.29p 10.29p 10.29p 10.23p 274281
02/11/2006 10.08p 10.27p 10.03p 10.20p 491843
01/11/2006 10.23p 10.32p 10.12p 10.23p 423958
31/10/2006 10.18p 10.27p 10.08p 10.23p 3452334
30/10/2006 9.99p 10.27p 9.95p 10.12p 249832
27/10/2006 10.19p 10.20p 10.08p 10.18p 150820
26/10/2006 10.10p 10.31p 10.00p 10.15p 286811
25/10/2006 9.98p 10.04p 9.92p 10.04p 170456
24/10/2006 9.69p 9.96p 9.69p 9.89p 196028
23/10/2006 9.63p 9.82p 9.61p 9.80p 131821
20/10/2006 9.65p 9.65p 9.54p 9.60p 47311
19/10/2006 9.65p 9.69p 9.54p 9.58p 160021
18/10/2006 9.69p 9.79p 9.61p 9.69p 486248
17/10/2006 9.69p 9.77p 9.54p 9.61p 243541
16/10/2006 9.49p 9.69p 9.49p 9.61p 175265
13/10/2006 9.50p 9.62p 9.42p 9.50p 371344
12/10/2006 9.31p 9.61p 9.31p 9.55p 314553
11/10/2006 9.50p 9.60p 9.47p 9.47p 295097
10/10/2006 9.48p 9.61p 9.46p 9.61p 367607
09/10/2006 9.38p 9.47p 9.30p 9.41p 101239
06/10/2006 9.34p 9.46p 9.27p 9.42p 554169
05/10/2006 9.30p 9.49p 9.16p 9.42p 224100
04/10/2006 9.23p 9.36p 9.17p 9.29p 218317
03/10/2006 9.23p 9.30p 9.11p 9.24p 5666434
02/10/2006 9.03p 9.30p 9.03p 9.22p 66911
29/09/2006 8.94p 9.34p 8.92p 9.19p 184365
28/09/2006 9.11p 9.11p 8.94p 8.94p 156488
27/09/2006 9.11p 9.19p 8.96p 9.11p 155515
26/09/2006 8.95p 9.23p 8.92p 9.23p 156874
25/09/2006 8.93p 8.99p 8.92p 8.92p 218904
22/09/2006 8.95p 8.99p 8.92p 8.92p 238610
21/09/2006 9.03p 9.03p 8.93p 8.95p 314897
20/09/2006 9.15p 9.15p 8.92p 8.96p 373108
19/09/2006 9.15p 9.30p 8.92p 8.92p 347128
18/09/2006 9.05p 9.07p 8.92p 9.02p 132205
15/09/2006 9.25p 9.25p 8.92p 8.92p 158309
14/09/2006 9.15p 9.21p 9.04p 9.11p 49631
13/09/2006 9.25p 9.25p 8.96p 9.11p 81522
12/09/2006 9.11p 9.15p 8.96p 9.07p 131991
11/09/2006 9.30p 9.30p 9.02p 9.09p 80014
08/09/2006 9.23p 9.34p 9.19p 9.23p 142692
07/09/2006 9.30p 9.34p 9.07p 9.23p 57980
06/09/2006 9.27p 9.45p 9.27p 9.38p 171853
05/09/2006 9.30p 9.42p 9.23p 9.34p 5196331
04/09/2006 9.21p 9.30p 9.19p 9.30p 186292
01/09/2006 9.65p 9.65p 9.17p 9.23p 602306
31/08/2006 9.58p 9.73p 9.58p 9.60p 187293
30/08/2006 9.50p 9.69p 9.42p 9.59p 323603
29/08/2006 9.34p 9.52p 9.34p 9.50p 282015
25/08/2006 9.15p 9.27p 9.11p 9.16p 64695
24/08/2006 9.38p 9.38p 9.23p 9.27p 353609
23/08/2006 9.30p 9.30p 9.17p 9.27p 26467
22/08/2006 8.97p 9.30p 8.97p 9.27p 136535
21/08/2006 8.95p 9.13p 8.95p 9.11p 55075
18/08/2006 9.09p 9.18p 8.88p 8.95p 172459
17/08/2006 9.07p 9.11p 8.99p 9.11p 64962
16/08/2006 8.96p 9.09p 8.84p 9.01p 301612
15/08/2006 8.96p 8.96p 8.90p 8.96p 70903
14/08/2006 8.80p 8.96p 8.80p 8.90p 96072
11/08/2006 8.96p 8.96p 8.86p 8.94p 71469
10/08/2006 8.86p 8.96p 8.76p 8.96p 509479
09/08/2006 8.99p 9.03p 8.88p 9.03p 200401
08/08/2006 9.03p 9.03p 8.88p 8.98p 203427
07/08/2006 8.98p 9.03p 8.96p 8.97p 5172156
04/08/2006 8.98p 9.03p 8.96p 8.96p 42759
03/08/2006 8.92p 9.13p 8.92p 8.99p 158769
02/08/2006 8.96p 9.11p 8.92p 8.99p 68457
01/08/2006 9.11p 9.11p 8.99p 9.11p 17950
31/07/2006 9.07p 9.11p 8.92p 9.09p 164736
28/07/2006 9.11p 9.14p 8.96p 9.11p 89563
27/07/2006 8.82p 9.03p 8.82p 8.96p 70466
26/07/2006 9.03p 9.03p 8.86p 8.99p 1410232
25/07/2006 8.92p 8.99p 8.88p 8.92p 160382
24/07/2006 9.11p 9.11p 8.92p 8.99p 148547
21/07/2006 8.99p 9.06p 8.92p 8.95p 313881
20/07/2006 9.05p 9.20p 9.05p 9.10p 130485
19/07/2006 8.92p 9.11p 8.89p 9.01p 55518
18/07/2006 8.92p 9.09p 8.92p 8.92p 648430
17/07/2006 9.11p 9.11p 8.92p 8.98p 367711
14/07/2006 8.92p 9.11p 8.92p 9.03p 340756
13/07/2006 9.12p 9.15p 8.92p 9.08p 305092
12/07/2006 9.11p 9.25p 9.00p 9.22p 307949
11/07/2006 9.07p 9.23p 8.92p 8.92p 133620
10/07/2006 8.99p 9.23p 8.92p 9.15p 36011
07/07/2006 9.11p 9.15p 8.92p 8.92p 5975748
06/07/2006 8.96p 9.11p 8.96p 8.99p 434027
05/07/2006 8.88p 8.96p 8.79p 8.92p 286141
04/07/2006 8.88p 8.97p 8.76p 8.92p 475008
03/07/2006 8.92p 8.94p 8.80p 8.86p 121438
30/06/2006 8.71p 8.88p 8.71p 8.86p 191920
29/06/2006 8.61p 8.66p 8.57p 8.65p 193795
28/06/2006 8.57p 8.61p 8.49p 8.49p 311938
27/06/2006 8.76p 8.80p 8.57p 8.61p 101862
26/06/2006 8.70p 8.84p 8.57p 8.57p 193467
23/06/2006 8.80p 8.92p 8.65p 8.72p 88707
22/06/2006 8.68p 8.80p 8.68p 8.68p 1469998
21/06/2006 8.88p 8.90p 8.61p 8.79p 61561
20/06/2006 8.67p 8.92p 8.61p 8.87p 87925
19/06/2006 8.88p 8.88p 8.68p 8.68p 43942

*Close Price adjusted for both dividends and splits