Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
31/08/2005 9.53p 9.60p 9.22p 9.38p 192412
30/08/2005 9.52p 9.69p 9.47p 9.60p 73383
29/08/2005 9.69p 9.69p 9.69p 9.69p 0
26/08/2005 9.47p 9.99p 9.45p 9.69p 25972
25/08/2005 9.41p 9.54p 9.40p 9.50p 64559
24/08/2005 9.41p 9.51p 9.32p 9.50p 92027
23/08/2005 9.41p 9.53p 9.35p 9.51p 57716
22/08/2005 9.41p 9.64p 9.30p 9.50p 19790
19/08/2005 9.41p 9.52p 9.26p 9.30p 22592
18/08/2005 9.54p 9.54p 9.28p 9.32p 103203
17/08/2005 9.62p 9.76p 9.46p 9.50p 780726
16/08/2005 9.67p 9.67p 9.44p 9.58p 472308
15/08/2005 9.62p 9.78p 9.51p 9.56p 35331
12/08/2005 9.79p 9.80p 9.46p 9.61p 568550
11/08/2005 9.63p 9.72p 9.52p 9.65p 1080484
10/08/2005 9.65p 9.74p 9.50p 9.69p 73870
09/08/2005 9.64p 9.71p 9.47p 9.50p 92393
08/08/2005 9.61p 9.69p 9.36p 9.50p 208939
05/08/2005 9.63p 9.69p 9.40p 9.54p 135472
04/08/2005 9.65p 9.82p 9.61p 9.69p 434483
03/08/2005 9.73p 9.83p 9.61p 9.69p 771309
02/08/2005 9.77p 9.92p 9.73p 9.81p 62874
01/08/2005 9.77p 9.86p 9.76p 9.85p 13310
29/07/2005 9.92p 9.99p 9.71p 9.92p 716037
28/07/2005 9.76p 9.87p 9.69p 9.81p 41622
27/07/2005 9.74p 9.84p 9.64p 9.77p 134198
26/07/2005 9.83p 9.93p 9.76p 9.81p 76550
25/07/2005 9.83p 9.89p 9.73p 9.85p 1052006
22/07/2005 9.96p 9.92p 9.68p 9.73p 136682
21/07/2005 9.79p 9.89p 9.69p 9.85p 22390
20/07/2005 9.74p 9.81p 9.59p 9.73p 22246
19/07/2005 9.65p 9.82p 9.63p 9.77p 650508
18/07/2005 9.70p 9.90p 9.65p 9.73p 328333
15/07/2005 9.72p 9.78p 9.58p 9.65p 170680
14/07/2005 9.73p 9.83p 9.67p 9.78p 128356
13/07/2005 9.66p 9.77p 9.58p 9.69p 196734
12/07/2005 9.66p 9.88p 9.60p 9.77p 96643
11/07/2005 9.61p 9.75p 9.48p 9.71p 15545
08/07/2005 9.54p 9.73p 9.43p 9.71p 132583
07/07/2005 9.70p 9.92p 9.46p 9.58p 67440
06/07/2005 9.71p 9.97p 9.62p 9.92p 124364
05/07/2005 9.75p 9.79p 9.62p 9.69p 212996
04/07/2005 9.79p 9.88p 9.69p 9.73p 209728
01/07/2005 9.87p 9.87p 9.62p 9.73p 305970
30/06/2005 9.85p 9.96p 9.80p 9.85p 57359
29/06/2005 9.85p 9.96p 9.76p 9.92p 758096
28/06/2005 9.91p 10.01p 9.80p 9.89p 130935
27/06/2005 9.91p 10.02p 9.85p 9.91p 189919
24/06/2005 9.89p 9.93p 9.80p 9.89p 33103
23/06/2005 9.95p 9.98p 9.81p 9.85p 70395
22/06/2005 10.02p 10.08p 9.75p 9.81p 392167
21/06/2005 10.19p 10.20p 10.04p 10.04p 67196
20/06/2005 10.16p 10.25p 10.09p 10.12p 315122
17/06/2005 10.15p 10.34p 10.08p 10.12p 86223
16/06/2005 10.24p 10.26p 10.08p 10.16p 75827
15/06/2005 10.15p 10.35p 10.08p 10.08p 89834
14/06/2005 10.06p 10.20p 9.98p 10.12p 163132
13/06/2005 10.04p 10.25p 10.00p 10.10p 227432
10/06/2005 10.03p 10.22p 9.95p 10.10p 114593
09/06/2005 10.03p 10.12p 9.95p 9.95p 56618
08/06/2005 10.22p 10.20p 9.96p 10.11p 181508
07/06/2005 10.05p 10.31p 10.04p 10.20p 802679
06/06/2005 9.91p 10.14p 9.91p 10.09p 71768
03/06/2005 9.83p 10.12p 9.73p 10.00p 133639
02/06/2005 10.00p 9.90p 9.76p 9.82p 16298
01/06/2005 9.80p 9.99p 9.75p 9.89p 75729
31/05/2005 9.80p 9.91p 9.67p 9.91p 46401
27/05/2005 9.76p 9.85p 9.73p 9.82p 246917
26/05/2005 9.66p 9.82p 9.62p 9.80p 117450
25/05/2005 9.64p 9.78p 9.61p 9.69p 97665
24/05/2005 9.61p 9.89p 9.51p 9.69p 430578
23/05/2005 9.48p 9.89p 9.36p 9.89p 130365
20/05/2005 9.32p 9.64p 9.36p 9.50p 39784
19/05/2005 9.05p 9.44p 8.99p 9.38p 483016
18/05/2005 9.01p 9.14p 8.97p 8.99p 125020
17/05/2005 9.12p 9.12p 8.97p 8.99p 95626
16/05/2005 9.27p 9.31p 9.08p 9.19p 186902
13/05/2005 9.06p 9.34p 8.97p 9.13p 315508
12/05/2005 9.03p 9.20p 8.99p 9.07p 311524
11/05/2005 8.97p 9.15p 8.78p 9.05p 145910
10/05/2005 9.27p 9.27p 8.89p 8.92p 402341
09/05/2005 9.27p 9.27p 9.15p 9.27p 15687
06/05/2005 9.23p 9.30p 9.04p 9.16p 19612
05/05/2005 9.21p 9.37p 9.21p 9.30p 171864
04/05/2005 9.26p 9.30p 9.07p 9.21p 52999
03/05/2005 9.26p 9.44p 9.15p 9.30p 65709
29/04/2005 9.15p 9.38p 9.06p 9.27p 184879
28/04/2005 9.14p 9.35p 9.08p 9.25p 195371
27/04/2005 9.30p 9.30p 8.99p 9.11p 194136
26/04/2005 9.36p 9.42p 9.23p 9.28p 181762
25/04/2005 9.51p 9.41p 9.15p 9.28p 48096
22/04/2005 9.60p 9.61p 9.15p 9.15p 67056
21/04/2005 9.54p 9.76p 9.40p 9.61p 71156
20/04/2005 9.42p 9.64p 9.40p 9.58p 85062
19/04/2005 9.31p 9.52p 9.25p 9.40p 37115
18/04/2005 9.35p 9.57p 9.21p 9.25p 89848
15/04/2005 9.83p 9.83p 9.40p 9.52p 159444
14/04/2005 9.82p 9.91p 9.74p 9.88p 171665
13/04/2005 9.75p 9.96p 9.78p 9.83p 83898
12/04/2005 9.94p 10.04p 9.94p 9.96p 81905
11/04/2005 9.94p 10.05p 9.89p 10.04p 44348
08/04/2005 9.80p 9.96p 9.80p 9.96p 164673
07/04/2005 9.76p 9.90p 9.69p 9.90p 12829
06/04/2005 9.63p 10.00p 9.58p 9.75p 32374
05/04/2005 9.61p 9.81p 9.53p 9.65p 78150
04/04/2005 9.72p 9.74p 9.56p 9.61p 107754
01/04/2005 9.81p 9.89p 9.63p 9.63p 48059
31/03/2005 9.75p 10.03p 9.75p 9.89p 1069567
30/03/2005 9.42p 9.95p 9.42p 9.85p 386260
29/03/2005 9.23p 9.47p 9.19p 9.46p 62971
24/03/2005 9.23p 9.28p 9.14p 9.19p 420755
23/03/2005 9.23p 9.25p 9.12p 9.19p 170216
22/03/2005 9.18p 9.27p 9.15p 9.15p 317408
21/03/2005 9.25p 9.36p 9.15p 9.23p 58602
18/03/2005 8.97p 9.44p 8.96p 9.27p 1035342
17/03/2005 8.88p 8.96p 8.84p 8.96p 44386
16/03/2005 8.82p 9.05p 8.81p 8.88p 750357
15/03/2005 8.76p 8.88p 8.76p 8.88p 285589
14/03/2005 8.93p 8.95p 8.76p 8.80p 157061
11/03/2005 8.78p 9.01p 8.77p 8.92p 94493
10/03/2005 8.89p 8.90p 8.72p 8.77p 37521
09/03/2005 8.94p 9.07p 8.65p 8.76p 160632
08/03/2005 8.92p 8.96p 8.77p 8.84p 98507
07/03/2005 8.97p 8.99p 8.84p 8.88p 53295
04/03/2005 9.01p 9.03p 8.92p 8.99p 200511
03/03/2005 8.99p 9.08p 8.86p 9.03p 36264
02/03/2005 8.99p 9.03p 8.97p 8.99p 9951
01/03/2005 9.02p 9.07p 8.88p 9.03p 232902
28/02/2005 9.07p 9.21p 8.92p 9.03p 223664
25/02/2005 9.01p 9.18p 8.97p 9.07p 29739
24/02/2005 9.01p 9.07p 8.97p 8.97p 119864
23/02/2005 9.07p 9.15p 8.92p 9.03p 24937
22/02/2005 9.30p 9.25p 8.97p 9.15p 72839
21/02/2005 9.16p 9.21p 9.15p 9.16p 100498
18/02/2005 9.15p 9.32p 9.10p 9.19p 21312
17/02/2005 9.23p 9.32p 9.15p 9.19p 195730
16/02/2005 9.25p 9.40p 9.21p 9.27p 57674
15/02/2005 9.17p 9.28p 9.17p 9.23p 261166
14/02/2005 9.28p 9.34p 9.11p 9.23p 151249
11/02/2005 9.23p 9.48p 9.18p 9.34p 162088
10/02/2005 8.96p 9.26p 8.96p 9.23p 97394
09/02/2005 9.00p 9.07p 8.92p 8.99p 56805
08/02/2005 8.99p 9.01p 8.88p 8.92p 49826
07/02/2005 9.05p 9.07p 8.94p 8.97p 465156
04/02/2005 8.84p 9.10p 8.82p 8.99p 229298
03/02/2005 8.86p 9.03p 8.84p 8.92p 633198
02/02/2005 8.86p 8.94p 8.83p 8.84p 233306
01/02/2005 8.81p 8.94p 8.69p 8.94p 173904
31/01/2005 8.86p 8.94p 8.69p 8.86p 61490
28/01/2005 8.84p 8.92p 8.84p 8.84p 327911
27/01/2005 8.96p 8.96p 8.76p 8.84p 307959
26/01/2005 9.01p 9.03p 8.92p 8.94p 217593
25/01/2005 9.01p 9.16p 8.97p 9.02p 99359
24/01/2005 9.01p 9.05p 8.97p 8.97p 37393
21/01/2005 9.03p 9.11p 9.01p 9.03p 36627
20/01/2005 9.11p 9.18p 8.99p 9.08p 16822
19/01/2005 9.11p 9.13p 9.03p 9.03p 15741
18/01/2005 9.11p 9.15p 9.03p 9.05p 54318
17/01/2005 9.11p 9.20p 8.99p 9.11p 19686
14/01/2005 9.11p 9.11p 8.99p 8.99p 48125
13/01/2005 9.11p 9.11p 8.99p 9.08p 174067
12/01/2005 9.15p 9.17p 9.05p 9.11p 84396
11/01/2005 9.11p 9.23p 8.99p 9.17p 29657
10/01/2005 9.08p 9.32p 9.08p 9.23p 60542
07/01/2005 9.09p 9.32p 8.61p 9.11p 206457
06/01/2005 9.15p 9.15p 9.07p 9.07p 16464
05/01/2005 9.21p 9.22p 8.92p 9.13p 238487
04/01/2005 8.92p 9.30p 8.92p 9.22p 181607
31/12/2004 8.96p 8.99p 8.92p 8.92p 34625
30/12/2004 8.90p 8.99p 8.90p 8.94p 32640
29/12/2004 8.88p 8.96p 8.88p 8.96p 5154
24/12/2004 8.71p 8.96p 8.84p 8.96p 2280
23/12/2004 8.82p 8.96p 8.82p 8.92p 99263
22/12/2004 8.74p 8.92p 8.72p 8.91p 526894
21/12/2004 8.80p 8.84p 8.68p 8.76p 58033
20/12/2004 8.78p 8.84p 8.72p 8.74p 52005
17/12/2004 8.63p 8.82p 8.62p 8.78p 33387
16/12/2004 8.84p 8.86p 8.58p 8.68p 169173
15/12/2004 8.82p 8.84p 8.70p 8.84p 1800387
14/12/2004 8.78p 8.87p 8.64p 8.76p 61108
13/12/2004 8.80p 8.92p 8.74p 8.80p 219820
10/12/2004 8.86p 8.92p 8.79p 8.84p 112427
09/12/2004 8.86p 8.99p 8.82p 8.88p 385374
08/12/2004 8.99p 9.04p 8.82p 8.82p 91435
07/12/2004 9.10p 9.11p 8.99p 9.04p 43842
06/12/2004 8.94p 9.13p 8.92p 9.10p 64672
03/12/2004 8.86p 8.99p 8.82p 8.96p 1149578
02/12/2004 8.72p 8.97p 8.72p 8.90p 465794
01/12/2004 8.59p 8.96p 8.59p 8.80p 223920
30/11/2004 8.72p 8.72p 8.45p 8.59p 126603
29/11/2004 8.74p 8.80p 8.61p 8.70p 233892
26/11/2004 8.77p 8.84p 8.68p 8.72p 143814
25/11/2004 8.77p 8.84p 8.72p 8.84p 476203
24/11/2004 8.76p 8.76p 8.70p 8.70p 420655
23/11/2004 8.78p 8.80p 8.65p 8.76p 49099
22/11/2004 8.66p 8.70p 8.53p 8.65p 42254
19/11/2004 8.65p 8.77p 8.59p 8.68p 134309
18/11/2004 8.84p 8.86p 8.65p 8.68p 224944
17/11/2004 8.84p 8.84p 8.76p 8.76p 353556
16/11/2004 8.82p 8.91p 8.81p 8.82p 12682

*Close Price adjusted for both dividends and splits