Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
04/07/2002 4.56p 4.71p 4.56p 4.71p 3754
03/07/2002 4.69p 4.69p 4.50p 4.50p 27614
02/07/2002 4.83p 4.83p 4.71p 4.71p 13713
01/07/2002 4.88p 4.88p 4.87p 4.87p 29408
28/06/2002 4.92p 4.92p 4.92p 4.92p 156160
27/06/2002 4.92p 4.92p 4.92p 4.92p 4680
26/06/2002 5.14p 5.14p 4.83p 4.92p 230555
25/06/2002 5.19p 5.19p 5.19p 5.19p 275927
24/06/2002 5.18p 5.27p 5.18p 5.23p 2564
21/06/2002 5.14p 5.14p 5.14p 5.14p 8619
20/06/2002 517.55p 517.55p 517.55p 517.55p 3405
19/06/2002 517.55p 517.55p 517.55p 517.55p 272339
18/06/2002 521.43p 521.43p 521.43p 521.43p 24795
17/06/2002 513.67p 513.67p 513.67p 513.67p 2503
14/06/2002 500.10p 500.10p 500.10p 500.10p 60940
13/06/2002 519.49p 519.49p 519.49p 519.49p 3888
12/06/2002 527.24p 527.24p 527.24p 527.24p 0
11/06/2002 527.24p 527.24p 527.24p 527.24p 1063
10/06/2002 527.24p 527.24p 527.24p 527.24p 14072
07/06/2002 523.37p 523.37p 523.37p 523.37p 0
06/06/2002 523.37p 523.37p 523.37p 523.37p 32511
05/06/2002 523.37p 523.37p 523.37p 523.37p 4453
04/06/2002 509.80p 509.80p 509.80p 509.80p 0
03/06/2002 509.80p 509.80p 509.80p 509.80p 0
31/05/2002 509.80p 509.80p 509.80p 509.80p 15194
30/05/2002 509.80p 509.80p 509.80p 509.80p 25795
29/05/2002 509.80p 509.80p 509.80p 509.80p 25795
28/05/2002 513.67p 513.67p 513.67p 513.67p 9310
27/05/2002 513.67p 513.67p 513.67p 513.67p 516
24/05/2002 529.18p 529.18p 529.18p 529.18p 23109
23/05/2002 536.93p 536.93p 536.93p 536.93p 555
22/05/2002 536.93p 536.93p 536.93p 536.93p 645
21/05/2002 542.75p 542.75p 542.75p 542.75p 4268
20/05/2002 542.75p 542.75p 542.75p 542.75p 42512
17/05/2002 519.49p 519.49p 519.49p 519.49p 12897
16/05/2002 509.80p 509.80p 509.80p 509.80p 8469
15/05/2002 509.80p 509.80p 509.80p 509.80p 10256
14/05/2002 509.80p 509.80p 509.80p 509.80p 299
13/05/2002 509.80p 509.80p 509.80p 509.80p 1886
10/05/2002 509.80p 509.80p 509.80p 509.80p 5284
09/05/2002 513.67p 513.67p 513.67p 513.67p 26097
08/05/2002 513.67p 513.67p 513.67p 513.67p 98841
07/05/2002 509.80p 509.80p 509.80p 509.80p 1541
03/05/2002 515.61p 515.61p 515.61p 515.61p 0
02/05/2002 515.61p 515.61p 515.61p 515.61p 1935
01/05/2002 515.61p 515.61p 515.61p 515.61p 0
30/04/2002 515.61p 515.61p 515.61p 515.61p 1401
29/04/2002 505.92p 505.92p 505.92p 505.92p 516
26/04/2002 505.92p 505.92p 505.92p 505.92p 136783
25/04/2002 500.10p 500.10p 500.10p 500.10p 542
24/04/2002 484.60p 484.60p 484.60p 484.60p 0
23/04/2002 484.60p 484.60p 484.60p 484.60p 24372
22/04/2002 484.60p 484.60p 484.60p 484.60p 32564
19/04/2002 484.60p 484.60p 484.60p 484.60p 740
18/04/2002 484.60p 484.60p 484.60p 484.60p 417
17/04/2002 484.60p 484.60p 484.60p 484.60p 5933
16/04/2002 490.41p 490.41p 490.41p 490.41p 113097
15/04/2002 484.60p 484.60p 484.60p 484.60p 3717
12/04/2002 484.60p 484.60p 484.60p 484.60p 0
11/04/2002 484.60p 484.60p 484.60p 484.60p 8282
10/04/2002 484.60p 484.60p 484.60p 484.60p 0
09/04/2002 484.60p 484.60p 484.60p 484.60p 1205
08/04/2002 511.74p 511.74p 511.74p 511.74p 2812
05/04/2002 511.74p 511.74p 511.74p 511.74p 12897
04/04/2002 511.74p 511.74p 511.74p 511.74p 1749
03/04/2002 523.37p 523.37p 523.37p 523.37p 6474
02/04/2002 523.37p 523.37p 523.37p 523.37p 0
01/04/2002 523.37p 523.37p 523.37p 523.37p 0
29/03/2002 523.37p 523.37p 523.37p 523.37p 0
28/03/2002 523.37p 523.37p 523.37p 523.37p 0
27/03/2002 498.17p 498.17p 498.17p 498.17p 0
26/03/2002 498.17p 498.17p 498.17p 498.17p 100
25/03/2002 498.17p 498.17p 498.17p 498.17p 280
22/03/2002 498.17p 498.17p 498.17p 498.17p 5755
21/03/2002 498.17p 498.17p 498.17p 498.17p 0
20/03/2002 498.17p 498.17p 498.17p 498.17p 0
19/03/2002 498.17p 498.17p 498.17p 498.17p 4533
18/03/2002 498.17p 498.17p 498.17p 498.17p 0
15/03/2002 498.17p 498.17p 498.17p 498.17p 4687
14/03/2002 498.17p 498.17p 498.17p 498.17p 23269
13/03/2002 484.60p 484.60p 484.60p 484.60p 24011
12/03/2002 469.09p 469.09p 469.09p 469.09p 15181
11/03/2002 469.09p 469.09p 469.09p 469.09p 3565
08/03/2002 469.09p 469.09p 469.09p 469.09p 0
07/03/2002 453.58p 453.58p 453.58p 453.58p 0
06/03/2002 449.71p 449.71p 449.71p 449.71p 7948
05/03/2002 449.71p 449.71p 449.71p 449.71p 5159
04/03/2002 436.14p 436.14p 436.14p 436.14p 16362
01/03/2002 416.75p 416.75p 416.75p 416.75p 12886
28/02/2002 416.75p 416.75p 416.75p 416.75p 9691
27/02/2002 416.75p 416.75p 416.75p 416.75p 4590
26/02/2002 416.75p 416.75p 416.75p 416.75p 0
25/02/2002 416.75p 416.75p 416.75p 416.75p 0
22/02/2002 416.75p 416.75p 416.75p 416.75p 230
21/02/2002 426.45p 426.45p 426.45p 426.45p 2112
20/02/2002 426.45p 426.45p 426.45p 426.45p 1523
19/02/2002 426.45p 426.45p 426.45p 426.45p 129
18/02/2002 436.14p 436.14p 436.14p 436.14p 619
15/02/2002 436.14p 436.14p 436.14p 436.14p 0
14/02/2002 432.26p 432.26p 432.26p 432.26p 0
13/02/2002 432.26p 432.26p 432.26p 432.26p 105
12/02/2002 432.26p 432.26p 432.26p 432.26p 2296
11/02/2002 422.57p 422.57p 422.57p 422.57p 15219
08/02/2002 412.88p 412.88p 412.88p 412.88p 645
07/02/2002 412.88p 412.88p 412.88p 412.88p 33454
06/02/2002 436.14p 436.14p 436.14p 436.14p 12252
05/02/2002 449.71p 449.71p 449.71p 449.71p 281876
04/02/2002 453.58p 453.58p 453.58p 453.58p 0
01/02/2002 453.58p 453.58p 453.58p 453.58p 12704
31/01/2002 445.83p 445.83p 445.83p 445.83p 1793
30/01/2002 445.83p 445.83p 445.83p 445.83p 2732
29/01/2002 476.84p 476.84p 476.84p 476.84p 12897
28/01/2002 476.84p 476.84p 476.84p 476.84p 64
25/01/2002 471.03p 471.03p 471.03p 471.03p 0
24/01/2002 471.03p 471.03p 471.03p 471.03p 0
23/01/2002 474.91p 474.91p 474.91p 474.91p 9237
22/01/2002 478.78p 478.78p 478.78p 478.78p 51886
21/01/2002 474.91p 474.91p 474.91p 474.91p 330
18/01/2002 474.91p 474.91p 474.91p 474.91p 14361
17/01/2002 474.91p 474.91p 474.91p 474.91p 4297
16/01/2002 474.91p 474.91p 474.91p 474.91p 36239
15/01/2002 474.91p 474.91p 474.91p 474.91p 311
14/01/2002 484.60p 484.60p 484.60p 484.60p 0
11/01/2002 484.60p 484.60p 484.60p 484.60p 3850
10/01/2002 484.60p 484.60p 484.60p 484.60p 20945
09/01/2002 513.67p 513.67p 513.67p 513.67p 129
08/01/2002 513.67p 513.67p 513.67p 513.67p 21154
07/01/2002 513.67p 513.67p 513.67p 513.67p 3353
04/01/2002 503.98p 503.98p 503.98p 503.98p 6449
03/01/2002 503.98p 503.98p 503.98p 503.98p 481
02/01/2002 503.98p 503.98p 503.98p 503.98p 1212
01/01/2002 488.47p 488.47p 488.47p 488.47p 0
31/12/2001 488.47p 488.47p 488.47p 488.47p 1365
28/12/2001 488.47p 488.47p 488.47p 488.47p 98
27/12/2001 488.47p 488.47p 488.47p 488.47p 1290
26/12/2001 488.47p 488.47p 488.47p 488.47p 0
25/12/2001 488.47p 488.47p 488.47p 488.47p 0
24/12/2001 488.47p 488.47p 488.47p 488.47p 361
21/12/2001 488.47p 488.47p 488.47p 488.47p 4520
20/12/2001 488.47p 488.47p 488.47p 488.47p 17153
19/12/2001 478.78p 478.78p 478.78p 478.78p 28936
18/12/2001 467.15p 467.15p 467.15p 467.15p 30561
17/12/2001 467.15p 467.15p 467.15p 467.15p 51589
14/12/2001 467.15p 467.15p 467.15p 467.15p 18443
13/12/2001 467.15p 467.15p 467.15p 467.15p 3740
12/12/2001 478.78p 478.78p 478.78p 478.78p 11143
11/12/2001 478.78p 478.78p 478.78p 478.78p 25795
10/12/2001 478.78p 478.78p 478.78p 478.78p 168
07/12/2001 478.78p 478.78p 478.78p 478.78p 3039
06/12/2001 459.40p 459.40p 459.40p 459.40p 0
05/12/2001 455.52p 455.52p 455.52p 455.52p 2244
04/12/2001 453.58p 453.58p 453.58p 453.58p 5352
03/12/2001 445.83p 445.83p 445.83p 445.83p 711
30/11/2001 445.83p 445.83p 445.83p 445.83p 122185
29/11/2001 451.65p 451.65p 451.65p 451.65p 7996
28/11/2001 482.66p 482.66p 482.66p 482.66p 5754
27/11/2001 449.71p 449.71p 449.71p 449.71p 4018
26/11/2001 449.71p 449.71p 449.71p 449.71p 78740
23/11/2001 449.71p 449.71p 449.71p 449.71p 56279
22/11/2001 441.95p 441.95p 441.95p 441.95p 1156
21/11/2001 441.95p 441.95p 441.95p 441.95p 25795
20/11/2001 441.95p 441.95p 441.95p 441.95p 15538
19/11/2001 441.95p 441.95p 441.95p 441.95p 42174
16/11/2001 436.14p 436.14p 436.14p 436.14p 16018
15/11/2001 383.80p 383.80p 383.80p 383.80p 387
14/11/2001 381.86p 381.86p 381.86p 381.86p 13074
13/11/2001 374.11p 374.11p 374.11p 374.11p 64873
12/11/2001 377.99p 377.99p 377.99p 377.99p 382
09/11/2001 381.86p 381.86p 381.86p 381.86p 516
08/11/2001 387.68p 387.68p 387.68p 387.68p 10902
07/11/2001 387.68p 387.68p 387.68p 387.68p 25693
06/11/2001 383.80p 383.80p 383.80p 383.80p 0
05/11/2001 389.62p 389.62p 389.62p 389.62p 35337
02/11/2001 410.94p 410.94p 410.94p 410.94p 25192
01/11/2001 426.45p 426.45p 426.45p 426.45p 5159
31/10/2001 436.14p 436.14p 436.14p 436.14p 0
30/10/2001 440.01p 440.01p 440.01p 440.01p 1414
29/10/2001 443.89p 443.89p 443.89p 443.89p 0
26/10/2001 443.89p 443.89p 443.89p 443.89p 2579
25/10/2001 443.89p 443.89p 443.89p 443.89p 9679
24/10/2001 443.89p 443.89p 443.89p 443.89p 774
23/10/2001 443.89p 443.89p 443.89p 443.89p 219
22/10/2001 438.08p 438.08p 438.08p 438.08p 26
19/10/2001 436.14p 436.14p 436.14p 436.14p 4846
18/10/2001 447.77p 447.77p 447.77p 447.77p 717090
17/10/2001 441.95p 441.95p 441.95p 441.95p 12403
16/10/2001 441.95p 441.95p 441.95p 441.95p 44625
15/10/2001 441.95p 441.95p 441.95p 441.95p 1753
12/10/2001 440.01p 440.01p 440.01p 440.01p 5422
11/10/2001 387.68p 387.68p 387.68p 387.68p 5218
10/10/2001 383.80p 383.80p 383.80p 383.80p 0
09/10/2001 383.80p 383.80p 383.80p 383.80p 7362
08/10/2001 383.80p 383.80p 383.80p 383.80p 10788
05/10/2001 383.80p 383.80p 383.80p 383.80p 29586
04/10/2001 383.80p 383.80p 383.80p 383.80p 19088
03/10/2001 372.17p 372.17p 372.17p 372.17p 236
02/10/2001 372.17p 372.17p 372.17p 372.17p 230517
01/10/2001 387.68p 387.68p 387.68p 387.68p 58731
28/09/2001 391.56p 391.56p 391.56p 391.56p 44288
27/09/2001 407.06p 407.06p 407.06p 407.06p 20068

*Close Price adjusted for both dividends and splits