Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
16/06/2006 8.95p 9.08p 8.68p 8.68p 140985
15/06/2006 8.53p 8.97p 8.53p 8.92p 138764
14/06/2006 8.65p 8.69p 8.45p 8.53p 147847
13/06/2006 8.92p 8.92p 8.37p 8.45p 7578589
12/06/2006 8.92p 8.99p 8.72p 8.95p 42115
09/06/2006 8.89p 8.92p 8.72p 8.87p 95595
08/06/2006 8.65p 8.84p 8.59p 8.68p 169299
07/06/2006 8.72p 8.92p 8.66p 8.80p 85624
06/06/2006 8.79p 9.02p 8.67p 8.72p 195057
05/06/2006 9.06p 9.11p 8.79p 8.85p 66031
02/06/2006 8.84p 9.11p 8.84p 9.11p 178812
01/06/2006 9.03p 9.03p 8.84p 8.93p 63539
31/05/2006 8.68p 9.03p 8.68p 8.82p 121798
30/05/2006 9.11p 9.11p 8.68p 8.76p 165156
26/05/2006 8.76p 9.07p 8.76p 8.99p 111492
25/05/2006 8.80p 8.84p 8.80p 8.84p 155228
24/05/2006 8.70p 8.88p 8.70p 8.76p 376320
23/05/2006 8.59p 8.84p 8.53p 8.78p 433322
22/05/2006 8.80p 9.00p 8.49p 8.53p 691459
19/05/2006 9.13p 9.23p 8.70p 8.96p 292486
18/05/2006 9.23p 9.30p 8.99p 8.99p 469953
17/05/2006 9.50p 9.55p 9.18p 9.20p 8138246
16/05/2006 9.30p 9.42p 9.15p 9.39p 208952
15/05/2006 9.58p 9.61p 9.10p 9.15p 283932
12/05/2006 9.73p 9.73p 9.60p 9.65p 174710
11/05/2006 9.65p 9.75p 9.61p 9.70p 229775
10/05/2006 9.69p 9.85p 9.65p 9.71p 290890
09/05/2006 9.69p 9.84p 9.69p 9.73p 163990
08/05/2006 9.58p 9.75p 9.58p 9.67p 165806
05/05/2006 9.77p 9.77p 9.51p 9.60p 273030
04/05/2006 9.63p 9.65p 9.61p 9.61p 754143
03/05/2006 9.83p 9.83p 9.54p 9.60p 179915
02/05/2006 9.69p 9.81p 9.69p 9.73p 246164
28/04/2006 9.81p 9.81p 9.56p 9.60p 46089
27/04/2006 9.81p 9.83p 9.52p 9.71p 351378
26/04/2006 9.81p 9.85p 9.73p 9.77p 151987
25/04/2006 9.54p 9.73p 9.53p 9.67p 429829
24/04/2006 9.69p 9.69p 9.52p 9.60p 219423
21/04/2006 9.69p 9.69p 9.58p 9.58p 6634152
20/04/2006 9.73p 9.77p 9.65p 9.65p 350966
19/04/2006 9.66p 9.69p 9.50p 9.65p 454055
18/04/2006 9.73p 9.86p 9.69p 9.86p 193072
13/04/2006 9.89p 9.96p 9.81p 9.85p 151985
12/04/2006 9.96p 9.96p 9.69p 9.76p 495109
11/04/2006 10.21p 10.21p 9.81p 9.92p 228634
10/04/2006 10.11p 10.23p 10.02p 10.12p 95083
07/04/2006 10.16p 10.27p 10.07p 10.09p 184563
06/04/2006 10.27p 10.29p 10.16p 10.29p 56254
05/04/2006 10.21p 10.43p 10.21p 10.23p 52675
04/04/2006 10.27p 10.47p 10.23p 10.31p 417776
03/04/2006 10.54p 10.54p 10.27p 10.31p 361091
31/03/2006 10.07p 10.47p 10.07p 10.33p 10169217
30/03/2006 10.00p 10.08p 9.99p 10.08p 358337
29/03/2006 9.85p 10.00p 9.81p 9.92p 896596
28/03/2006 9.93p 9.94p 9.73p 9.81p 378942
27/03/2006 9.89p 10.04p 9.89p 9.96p 261281
24/03/2006 9.96p 10.00p 9.72p 9.89p 334619
23/03/2006 10.08p 10.08p 9.89p 9.96p 388962
22/03/2006 10.38p 10.38p 9.92p 9.98p 304427
21/03/2006 10.43p 10.43p 10.20p 10.25p 185749
20/03/2006 10.44p 10.58p 10.39p 10.43p 359465
17/03/2006 10.27p 10.47p 10.20p 10.47p 424156
16/03/2006 10.20p 10.27p 10.17p 10.23p 337525
15/03/2006 10.20p 10.31p 10.16p 10.23p 138881
14/03/2006 10.16p 10.16p 10.09p 10.12p 68914
13/03/2006 10.20p 10.20p 10.12p 10.14p 151359
10/03/2006 10.27p 10.27p 10.08p 10.12p 359416
09/03/2006 10.35p 10.35p 10.16p 10.21p 126423
08/03/2006 10.35p 10.39p 10.25p 10.27p 322807
07/03/2006 10.31p 10.39p 10.23p 10.31p 230841
06/03/2006 10.31p 10.39p 10.27p 10.35p 170953
03/03/2006 10.16p 10.31p 10.16p 10.27p 166815
02/03/2006 10.39p 10.39p 10.16p 10.26p 5329866
01/03/2006 10.35p 10.39p 10.35p 10.37p 242628
28/02/2006 10.27p 10.45p 10.23p 10.34p 760177
27/02/2006 10.35p 10.35p 10.16p 10.27p 53288
24/02/2006 10.27p 10.38p 10.20p 10.27p 315694
23/02/2006 10.20p 10.23p 10.12p 10.17p 129302
22/02/2006 10.16p 10.17p 10.04p 10.12p 96477
21/02/2006 10.08p 10.12p 9.96p 10.04p 155049
20/02/2006 10.00p 10.12p 9.96p 9.96p 267260
17/02/2006 10.08p 10.12p 10.00p 10.06p 370648
16/02/2006 10.08p 10.22p 9.91p 10.12p 209803
15/02/2006 9.89p 9.96p 9.85p 9.96p 246792
14/02/2006 9.92p 9.96p 9.79p 9.89p 145368
13/02/2006 9.85p 10.00p 9.85p 9.96p 43364
10/02/2006 9.89p 9.89p 9.81p 9.85p 684902
09/02/2006 9.91p 990.52p 9.78p 9.87p 629392
08/02/2006 9.94p 9.94p 9.46p 9.89p 342050
07/02/2006 10.08p 10.16p 9.82p 9.92p 190678
06/02/2006 10.18p 10.19p 9.85p 10.08p 23350
03/02/2006 10.18p 10.29p 9.91p 10.06p 661670
02/02/2006 10.44p 10.86p 10.15p 10.16p 399529
01/02/2006 10.47p 10.51p 10.24p 10.35p 274909
31/01/2006 10.39p 10.66p 10.16p 10.39p 234994
30/01/2006 10.53p 10.76p 10.23p 10.35p 40819
27/01/2006 10.47p 10.58p 9.50p 10.46p 90322
26/01/2006 10.53p 10.64p 9.50p 10.39p 83084
25/01/2006 10.40p 10.62p 9.50p 10.49p 354298
24/01/2006 10.43p 10.54p 9.50p 10.45p 175761
23/01/2006 10.45p 10.65p 9.50p 10.43p 127210
20/01/2006 10.42p 10.58p 9.50p 10.47p 132642
19/01/2006 10.45p 10.70p 9.50p 10.47p 111886
18/01/2006 10.41p 10.61p 9.50p 10.47p 151968
17/01/2006 10.38p 10.54p 9.50p 10.47p 582235
16/01/2006 10.47p 10.79p 9.50p 10.45p 145563
13/01/2006 10.43p 10.54p 10.27p 10.43p 327213
12/01/2006 10.51p 10.89p 9.50p 10.50p 240565
11/01/2006 9.91p 10.58p 9.50p 10.39p 1608671
10/01/2006 9.82p 9.93p 9.50p 9.76p 515597
09/01/2006 9.76p 9.85p 9.65p 9.79p 216637
06/01/2006 9.68p 9.86p 9.30p 9.73p 467241
05/01/2006 9.63p 10.17p 9.63p 9.81p 1764645
04/01/2006 9.69p 9.89p 9.51p 9.63p 463211
03/01/2006 9.67p 10.13p 9.45p 9.57p 447835
30/12/2005 9.61p 9.80p 9.54p 9.69p 108434
29/12/2005 9.60p 9.79p 9.12p 9.69p 46642
28/12/2005 9.50p 9.75p 9.19p 9.60p 72176
23/12/2005 9.48p 9.82p 9.32p 9.69p 49870
22/12/2005 9.65p 9.71p 9.30p 9.34p 92773
21/12/2005 9.61p 9.69p 9.54p 9.60p 98834
20/12/2005 9.60p 9.78p 9.33p 9.61p 106784
19/12/2005 9.81p 9.93p 9.41p 9.54p 397930
16/12/2005 9.43p 9.85p 8.92p 9.85p 390182
15/12/2005 9.30p 9.50p 9.07p 9.50p 344624
14/12/2005 9.50p 9.54p 8.96p 9.34p 56714
13/12/2005 9.53p 9.77p 9.43p 9.49p 45176
12/12/2005 9.52p 9.80p 9.38p 9.58p 91857
09/12/2005 9.46p 9.50p 9.14p 9.38p 83801
08/12/2005 9.38p 9.59p 9.13p 9.46p 65785
07/12/2005 9.27p 9.53p 9.19p 9.34p 411862
06/12/2005 9.14p 9.32p 9.03p 9.30p 337172
05/12/2005 9.15p 9.32p 8.66p 9.19p 103535
02/12/2005 9.08p 9.50p 8.97p 9.07p 170833
01/12/2005 8.96p 9.20p 8.84p 9.07p 76670
30/11/2005 8.99p 9.27p 8.89p 9.03p 234584
29/11/2005 9.02p 9.13p 8.66p 8.99p 132974
28/11/2005 8.97p 9.15p 8.93p 9.07p 159606
25/11/2005 8.97p 9.44p 8.89p 9.05p 255689
24/11/2005 8.97p 9.22p 8.84p 8.96p 168284
23/11/2005 8.80p 9.06p 8.78p 9.06p 581062
22/11/2005 8.86p 8.92p 8.72p 8.92p 130604
21/11/2005 8.74p 9.02p 8.61p 8.80p 355708
18/11/2005 8.76p 8.96p 8.61p 8.81p 118891
17/11/2005 8.99p 9.05p 8.51p 8.70p 429016
16/11/2005 9.02p 9.11p 8.83p 8.99p 203880
15/11/2005 9.11p 9.19p 8.97p 8.97p 59295
14/11/2005 9.09p 9.19p 8.81p 9.03p 74248
11/11/2005 9.18p 450.44p 8.70p 8.96p 33411
10/11/2005 9.11p 9.33p 8.92p 9.15p 93357
09/11/2005 9.11p 9.27p 8.70p 9.07p 211374
08/11/2005 8.97p 9.30p 8.87p 9.18p 2101698
07/11/2005 9.05p 9.18p 8.83p 8.92p 21650
04/11/2005 8.84p 9.28p 8.75p 8.99p 263272
03/11/2005 8.94p 9.37p 8.75p 8.88p 558622
02/11/2005 8.88p 9.15p 8.74p 8.99p 181890
01/11/2005 8.83p 9.22p 8.58p 8.99p 312960
31/10/2005 8.79p 8.93p 8.65p 8.80p 62762
28/10/2005 8.83p 8.92p 8.62p 8.72p 294881
27/10/2005 8.86p 9.06p 8.72p 8.72p 257916
26/10/2005 8.90p 8.96p 8.80p 8.92p 155804
25/10/2005 8.84p 9.34p 8.72p 8.90p 210949
24/10/2005 8.82p 9.05p 8.65p 8.84p 280419
21/10/2005 8.93p 9.31p 8.62p 8.74p 24612
20/10/2005 8.92p 9.13p 8.71p 9.02p 227587
19/10/2005 8.97p 9.10p 8.84p 8.92p 201503
18/10/2005 8.90p 9.10p 8.84p 9.03p 57623
17/10/2005 8.92p 9.24p 8.54p 8.92p 27956
14/10/2005 8.89p 9.42p 8.92p 9.03p 153449
13/10/2005 9.04p 9.04p 8.62p 8.96p 99288
12/10/2005 9.17p 9.23p 8.79p 8.90p 412284
11/10/2005 9.01p 9.45p 8.84p 9.19p 400354
10/10/2005 9.13p 9.38p 8.80p 8.99p 110040
07/10/2005 9.23p 9.28p 8.81p 9.15p 2214093
06/10/2005 9.51p 9.62p 9.07p 9.17p 133711
05/10/2005 9.54p 9.69p 9.07p 9.69p 1111005
04/10/2005 9.50p 9.66p 9.07p 9.61p 22926
03/10/2005 9.42p 9.60p 9.33p 9.58p 47385
30/09/2005 9.30p 9.50p 9.15p 9.41p 208637
29/09/2005 9.01p 9.50p 9.11p 9.23p 185006
28/09/2005 9.11p 9.30p 8.88p 9.07p 305884
27/09/2005 9.20p 9.38p 8.99p 9.06p 194342
26/09/2005 9.26p 9.36p 8.84p 9.19p 143923
23/09/2005 9.29p 9.50p 9.11p 9.15p 18424
22/09/2005 9.50p 9.61p 9.30p 9.30p 64812
21/09/2005 9.52p 9.70p 9.08p 9.50p 75504
20/09/2005 9.45p 9.75p 9.11p 9.69p 90351
19/09/2005 9.30p 9.56p 8.81p 9.54p 34952
16/09/2005 9.32p 9.42p 9.24p 9.30p 88111
15/09/2005 9.65p 9.65p 9.27p 9.30p 263920
14/09/2005 9.79p 9.81p 9.60p 9.61p 28249
13/09/2005 9.87p 10.00p 9.72p 9.81p 300708
12/09/2005 9.76p 10.07p 9.69p 10.00p 774841
09/09/2005 9.56p 9.81p 9.56p 9.81p 169880
08/09/2005 9.53p 9.72p 9.45p 9.58p 453563
07/09/2005 9.43p 9.72p 9.38p 9.58p 531366
06/09/2005 9.41p 9.59p 9.38p 9.38p 365982
05/09/2005 9.45p 9.52p 9.27p 9.42p 120944
02/09/2005 9.45p 9.62p 9.38p 9.52p 45515
01/09/2005 9.47p 9.56p 9.38p 9.44p 415910

*Close Price adjusted for both dividends and splits