Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
26/09/2001 416.75p 416.75p 416.75p 416.75p 74138
25/09/2001 416.75p 416.75p 416.75p 416.75p 3085
24/09/2001 416.75p 416.75p 416.75p 416.75p 91600
21/09/2001 410.94p 410.94p 410.94p 410.94p 3252
20/09/2001 430.32p 430.32p 430.32p 430.32p 2120
19/09/2001 432.26p 432.26p 432.26p 432.26p 23563
18/09/2001 455.52p 455.52p 455.52p 455.52p 1290
17/09/2001 463.28p 463.28p 463.28p 463.28p 77384
14/09/2001 467.15p 467.15p 467.15p 467.15p 64486
13/09/2001 467.15p 467.15p 467.15p 467.15p 696
12/09/2001 461.34p 461.34p 461.34p 461.34p 7197
11/09/2001 474.91p 474.91p 474.91p 474.91p 30125
10/09/2001 484.60p 484.60p 484.60p 484.60p 33098
07/09/2001 488.47p 488.47p 488.47p 488.47p 645
06/09/2001 490.41p 490.41p 490.41p 490.41p 13826
05/09/2001 480.72p 480.72p 480.72p 480.72p 3545
04/09/2001 515.61p 515.61p 515.61p 515.61p 1316
03/09/2001 527.24p 527.24p 527.24p 527.24p 0
31/08/2001 527.24p 527.24p 527.24p 527.24p 0
30/08/2001 527.24p 527.24p 527.24p 527.24p 129
29/08/2001 527.24p 527.24p 527.24p 527.24p 411
28/08/2001 533.06p 533.06p 533.06p 533.06p 60726
27/08/2001 544.69p 544.69p 544.69p 544.69p 0
24/08/2001 544.69p 544.69p 544.69p 544.69p 0
23/08/2001 544.69p 544.69p 544.69p 544.69p 33432
22/08/2001 554.38p 554.38p 554.38p 554.38p 0
21/08/2001 562.13p 562.13p 562.13p 562.13p 562
20/08/2001 562.13p 562.13p 562.13p 562.13p 123
17/08/2001 562.13p 562.13p 562.13p 562.13p 129
16/08/2001 566.01p 566.01p 566.01p 566.01p 2717
15/08/2001 566.01p 566.01p 566.01p 566.01p 1935
14/08/2001 577.64p 577.64p 577.64p 577.64p 3965
13/08/2001 573.76p 573.76p 573.76p 573.76p 6434
10/08/2001 567.95p 567.95p 567.95p 567.95p 2966
09/08/2001 577.64p 577.64p 577.64p 577.64p 9543
08/08/2001 569.89p 569.89p 569.89p 569.89p 0
07/08/2001 569.89p 569.89p 569.89p 569.89p 0
06/08/2001 567.95p 567.95p 567.95p 567.95p 0
03/08/2001 567.95p 567.95p 567.95p 567.95p 2044
02/08/2001 567.95p 567.95p 567.95p 567.95p 0
01/08/2001 558.26p 558.26p 558.26p 558.26p 374
31/07/2001 558.26p 558.26p 558.26p 558.26p 825
30/07/2001 556.32p 556.32p 556.32p 556.32p 14185
27/07/2001 546.63p 546.63p 546.63p 546.63p 974
26/07/2001 546.63p 546.63p 546.63p 546.63p 51858
25/07/2001 542.75p 542.75p 542.75p 542.75p 720
24/07/2001 546.63p 546.63p 546.63p 546.63p 0
23/07/2001 546.63p 546.63p 546.63p 546.63p 3336
20/07/2001 546.63p 546.63p 546.63p 546.63p 284
19/07/2001 546.63p 546.63p 546.63p 546.63p 7687
18/07/2001 546.63p 546.63p 546.63p 546.63p 6702
17/07/2001 546.63p 546.63p 546.63p 546.63p 2250
16/07/2001 546.63p 546.63p 546.63p 546.63p 592
13/07/2001 546.63p 546.63p 546.63p 546.63p 648
12/07/2001 552.44p 552.44p 552.44p 552.44p 5354
11/07/2001 542.75p 542.75p 542.75p 542.75p 26130
10/07/2001 542.75p 542.75p 542.75p 542.75p 0
09/07/2001 542.75p 542.75p 542.75p 542.75p 366
06/07/2001 542.75p 542.75p 542.75p 542.75p 258
05/07/2001 542.75p 542.75p 542.75p 542.75p 1168
04/07/2001 556.32p 556.32p 556.32p 556.32p 6887
03/07/2001 556.32p 556.32p 556.32p 556.32p 13542
02/07/2001 556.32p 556.32p 556.32p 556.32p 11633
29/06/2001 560.20p 560.20p 560.20p 560.20p 58208
28/06/2001 560.20p 560.20p 560.20p 560.20p 231405
27/06/2001 571.83p 571.83p 571.83p 571.83p 3095
26/06/2001 577.64p 577.64p 577.64p 577.64p 5577
25/06/2001 569.89p 569.89p 569.89p 569.89p 1772
22/06/2001 598.96p 598.96p 598.96p 598.96p 13203
21/06/2001 614.47p 614.47p 614.47p 614.47p 336
20/06/2001 614.47p 614.47p 614.47p 614.47p 11678
19/06/2001 660.99p 660.99p 660.99p 660.99p 21175
18/06/2001 660.99p 660.99p 660.99p 660.99p 4087
15/06/2001 664.87p 664.87p 664.87p 664.87p 140052
14/06/2001 664.87p 664.87p 664.87p 664.87p 7780
13/06/2001 668.74p 668.74p 668.74p 668.74p 793
12/06/2001 655.18p 655.18p 655.18p 655.18p 5581
11/06/2001 655.18p 655.18p 655.18p 655.18p 4777
08/06/2001 641.61p 641.61p 641.61p 641.61p 800
07/06/2001 629.98p 629.98p 629.98p 629.98p 234130
06/06/2001 614.47p 614.47p 614.47p 614.47p 1911
05/06/2001 610.59p 610.59p 610.59p 610.59p 90182
04/06/2001 597.02p 597.02p 597.02p 597.02p 1470
01/06/2001 597.02p 597.02p 597.02p 597.02p 1016
31/05/2001 593.15p 593.15p 593.15p 593.15p 850
30/05/2001 593.15p 593.15p 593.15p 593.15p 12797
29/05/2001 595.09p 595.09p 595.09p 595.09p 14907
25/05/2001 597.02p 597.02p 597.02p 597.02p 52
24/05/2001 597.02p 597.02p 597.02p 597.02p 4708
23/05/2001 598.96p 598.96p 598.96p 598.96p 34204
22/05/2001 598.96p 598.96p 598.96p 598.96p 2579
21/05/2001 585.39p 585.39p 585.39p 585.39p 3392
18/05/2001 587.33p 587.33p 587.33p 587.33p 1240
17/05/2001 587.33p 587.33p 587.33p 587.33p 4488
16/05/2001 587.33p 587.33p 587.33p 587.33p 55458
15/05/2001 604.78p 604.78p 604.78p 604.78p 5778
14/05/2001 618.35p 618.35p 618.35p 618.35p 10756
11/05/2001 618.35p 618.35p 618.35p 618.35p 163073
10/05/2001 616.41p 616.41p 616.41p 616.41p 103
09/05/2001 616.41p 616.41p 616.41p 616.41p 25885
08/05/2001 616.41p 616.41p 616.41p 616.41p 3917
04/05/2001 616.41p 616.41p 616.41p 616.41p 43413
03/05/2001 614.47p 614.47p 614.47p 614.47p 26633
02/05/2001 614.47p 614.47p 614.47p 614.47p 26594
01/05/2001 606.72p 606.72p 606.72p 606.72p 3516
30/04/2001 606.72p 606.72p 606.72p 606.72p 31746
27/04/2001 604.78p 604.78p 604.78p 604.78p 9118
26/04/2001 591.21p 591.21p 591.21p 591.21p 55768
25/04/2001 581.52p 581.52p 581.52p 581.52p 106815
24/04/2001 581.52p 581.52p 581.52p 581.52p 7816
23/04/2001 581.52p 581.52p 581.52p 581.52p 0
20/04/2001 585.39p 585.39p 585.39p 585.39p 254
19/04/2001 581.52p 581.52p 581.52p 581.52p 69288
18/04/2001 597.02p 597.02p 597.02p 597.02p 2304
17/04/2001 597.02p 597.02p 597.02p 597.02p 27033
12/04/2001 597.02p 597.02p 597.02p 597.02p 6707
11/04/2001 602.84p 602.84p 602.84p 602.84p 52
10/04/2001 602.84p 602.84p 602.84p 602.84p 3057
09/04/2001 602.84p 602.84p 602.84p 602.84p 1978
06/04/2001 597.02p 597.02p 597.02p 597.02p 10852
05/04/2001 562.13p 562.13p 562.13p 562.13p 7738
04/04/2001 597.02p 597.02p 597.02p 597.02p 3122
03/04/2001 597.02p 597.02p 597.02p 597.02p 4645
02/04/2001 600.90p 600.90p 600.90p 600.90p 1269
30/03/2001 626.10p 626.10p 626.10p 626.10p 1573
29/03/2001 624.16p 624.16p 624.16p 624.16p 71171
28/03/2001 620.29p 620.29p 620.29p 620.29p 12940
27/03/2001 643.55p 643.55p 643.55p 643.55p 20600
26/03/2001 556.32p 556.32p 556.32p 556.32p 10786
23/03/2001 556.32p 556.32p 556.32p 556.32p 6568
22/03/2001 552.44p 552.44p 552.44p 552.44p 3173
21/03/2001 639.67p 639.67p 639.67p 639.67p 3095
20/03/2001 703.64p 703.64p 703.64p 703.64p 2554
19/03/2001 707.51p 707.51p 707.51p 707.51p 31151
16/03/2001 707.51p 707.51p 707.51p 707.51p 929
15/03/2001 711.39p 711.39p 711.39p 711.39p 105040
14/03/2001 713.33p 713.33p 713.33p 713.33p 645
13/03/2001 717.20p 717.20p 717.20p 717.20p 26271
12/03/2001 717.20p 717.20p 717.20p 717.20p 134209
09/03/2001 711.39p 711.39p 711.39p 711.39p 104081
08/03/2001 715.27p 715.27p 715.27p 715.27p 5813
07/03/2001 711.39p 711.39p 711.39p 711.39p 126530
06/03/2001 707.51p 707.51p 707.51p 707.51p 82907
05/03/2001 707.51p 707.51p 707.51p 707.51p 79561
02/03/2001 711.39p 711.39p 711.39p 711.39p 227708
01/03/2001 721.08p 721.08p 721.08p 721.08p 60720
28/02/2001 713.33p 713.33p 713.33p 713.33p 49362
27/02/2001 713.33p 713.33p 713.33p 713.33p 169099
26/02/2001 699.76p 699.76p 699.76p 699.76p 45388
23/02/2001 703.64p 703.64p 703.64p 703.64p 984
22/02/2001 703.64p 703.64p 703.64p 703.64p 535593
21/02/2001 707.51p 707.51p 707.51p 707.51p 242
20/02/2001 707.51p 707.51p 707.51p 707.51p 172469
19/02/2001 711.39p 711.39p 711.39p 711.39p 17229
16/02/2001 726.90p 726.90p 726.90p 726.90p 12708
15/02/2001 726.90p 726.90p 726.90p 726.90p 63945
14/02/2001 730.77p 730.77p 730.77p 730.77p 0
13/02/2001 730.77p 730.77p 730.77p 730.77p 2311
12/02/2001 730.77p 730.77p 730.77p 730.77p 96420
09/02/2001 730.77p 730.77p 730.77p 730.77p 109240
08/02/2001 732.71p 732.71p 732.71p 732.71p 236794
07/02/2001 730.77p 730.77p 730.77p 730.77p 141440
06/02/2001 726.90p 726.90p 726.90p 726.90p 296251
05/02/2001 736.59p 736.59p 736.59p 736.59p 9734
02/02/2001 748.22p 748.22p 748.22p 748.22p 11092
01/02/2001 748.22p 748.22p 748.22p 748.22p 22784
31/01/2001 728.84p 728.84p 728.84p 728.84p 29650
30/01/2001 717.20p 717.20p 717.20p 717.20p 306
29/01/2001 717.20p 717.20p 717.20p 717.20p 1806
26/01/2001 750.16p 750.16p 750.16p 750.16p 284
25/01/2001 750.16p 750.16p 750.16p 750.16p 11891
24/01/2001 744.34p 744.34p 744.34p 744.34p 166754
23/01/2001 752.10p 752.10p 752.10p 752.10p 21313
22/01/2001 752.10p 752.10p 752.10p 752.10p 516
19/01/2001 759.85p 759.85p 759.85p 759.85p 46637
18/01/2001 754.03p 754.03p 754.03p 754.03p 2188
17/01/2001 750.16p 750.16p 750.16p 750.16p 8650
16/01/2001 726.90p 726.90p 726.90p 726.90p 9529
15/01/2001 755.97p 755.97p 755.97p 755.97p 1032
12/01/2001 755.97p 755.97p 755.97p 755.97p 2657
11/01/2001 765.66p 765.66p 765.66p 765.66p 1857
10/01/2001 765.66p 765.66p 765.66p 765.66p 3968
09/01/2001 771.48p 771.48p 771.48p 771.48p 34100
08/01/2001 771.48p 771.48p 771.48p 771.48p 21874
05/01/2001 775.36p 775.36p 775.36p 775.36p 38517
04/01/2001 833.51p 833.51p 833.51p 833.51p 28219
03/01/2001 750.16p 750.16p 750.16p 750.16p 258
02/01/2001 750.16p 750.16p 750.16p 750.16p 10316
29/12/2000 707.51p 707.51p 707.51p 707.51p 903
28/12/2000 688.13p 688.13p 688.13p 688.13p 111053
27/12/2000 693.94p 693.94p 693.94p 693.94p 5081
22/12/2000 688.13p 688.13p 688.13p 688.13p 0
21/12/2000 688.13p 688.13p 688.13p 688.13p 40941
20/12/2000 668.74p 668.74p 668.74p 668.74p 5675
19/12/2000 664.87p 664.87p 664.87p 664.87p 20635
18/12/2000 678.44p 678.44p 678.44p 678.44p 31902
15/12/2000 703.64p 703.64p 703.64p 703.64p 120106
14/12/2000 674.56p 674.56p 674.56p 674.56p 21932
13/12/2000 699.76p 699.76p 699.76p 699.76p 29693
12/12/2000 699.76p 699.76p 699.76p 699.76p 12254

*Close Price adjusted for both dividends and splits