Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
11/12/2000 699.76p 699.76p 699.76p 699.76p 174907
08/12/2000 723.02p 723.02p 723.02p 723.02p 240939
07/12/2000 759.85p 759.85p 759.85p 759.85p 5100
06/12/2000 759.85p 759.85p 759.85p 759.85p 7652
05/12/2000 759.85p 759.85p 759.85p 759.85p 88935
04/12/2000 750.16p 750.16p 750.16p 750.16p 329196
01/12/2000 742.40p 742.40p 742.40p 742.40p 46275
30/11/2000 699.76p 699.76p 699.76p 699.76p 367404
29/11/2000 699.76p 699.76p 699.76p 699.76p 80791
28/11/2000 785.05p 785.05p 785.05p 785.05p 15580
27/11/2000 810.25p 810.25p 810.25p 810.25p 799
24/11/2000 814.12p 814.12p 814.12p 814.12p 8878
23/11/2000 818.00p 818.00p 818.00p 818.00p 24237
22/11/2000 823.82p 823.82p 823.82p 823.82p 0
21/11/2000 827.69p 827.69p 827.69p 827.69p 0
20/11/2000 827.69p 827.69p 827.69p 827.69p 5108
17/11/2000 831.57p 831.57p 831.57p 831.57p 0
16/11/2000 821.88p 821.88p 821.88p 821.88p 4974
15/11/2000 808.31p 808.31p 808.31p 808.31p 11583
14/11/2000 808.31p 808.31p 808.31p 808.31p 516
13/11/2000 808.31p 808.31p 808.31p 808.31p 23757
10/11/2000 849.02p 849.02p 849.02p 849.02p 0
09/11/2000 852.89p 852.89p 852.89p 852.89p 2941
08/11/2000 852.89p 852.89p 852.89p 852.89p 13769
07/11/2000 852.89p 852.89p 852.89p 852.89p 0
06/11/2000 852.89p 852.89p 852.89p 852.89p 0
03/11/2000 852.89p 852.89p 852.89p 852.89p 17282
02/11/2000 852.89p 852.89p 852.89p 852.89p 645
01/11/2000 852.89p 852.89p 852.89p 852.89p 3544
31/10/2000 849.02p 849.02p 849.02p 849.02p 1290
30/10/2000 833.51p 833.51p 833.51p 833.51p 19907
27/10/2000 833.51p 833.51p 833.51p 833.51p 4831
26/10/2000 847.08p 847.08p 847.08p 847.08p 1006
25/10/2000 862.58p 862.58p 862.58p 862.58p 14187
24/10/2000 856.77p 856.77p 856.77p 856.77p 339973
23/10/2000 856.77p 856.77p 856.77p 856.77p 0
20/10/2000 856.77p 856.77p 856.77p 856.77p 15
19/10/2000 856.77p 856.77p 856.77p 856.77p 3873
18/10/2000 856.77p 856.77p 856.77p 856.77p 23994
17/10/2000 860.65p 860.65p 860.65p 860.65p 6114
16/10/2000 860.65p 860.65p 860.65p 860.65p 5189
13/10/2000 843.20p 843.20p 843.20p 843.20p 0
12/10/2000 858.71p 858.71p 858.71p 858.71p 1277
11/10/2000 885.84p 885.84p 885.84p 885.84p 115431
10/10/2000 866.46p 866.46p 866.46p 866.46p 208678
09/10/2000 901.35p 901.35p 901.35p 901.35p 19514
06/10/2000 920.74p 920.74p 920.74p 920.74p 26494
05/10/2000 901.35p 901.35p 901.35p 901.35p 19243
04/10/2000 901.35p 901.35p 901.35p 901.35p 30015
03/10/2000 920.74p 920.74p 920.74p 920.74p 9044
02/10/2000 940.12p 940.12p 940.12p 940.12p 6508
29/09/2000 940.12p 940.12p 940.12p 940.12p 1797
28/09/2000 940.12p 940.12p 940.12p 940.12p 78777
27/09/2000 973.07p 973.07p 973.07p 973.07p 6621
26/09/2000 998.27p 998.27p 998.27p 998.27p 645
25/09/2000 998.27p 998.27p 998.27p 998.27p 152
22/09/2000 998.27p 998.27p 998.27p 998.27p 30397
21/09/2000 1,046.73p 1,046.73p 1,046.73p 1,046.73p 14323
20/09/2000 988.58p 988.58p 988.58p 988.58p 48949
19/09/2000 1,013.78p 1,013.78p 1,013.78p 1,013.78p 12376
18/09/2000 1,002.15p 1,002.15p 1,002.15p 1,002.15p 18745
15/09/2000 1,002.15p 1,002.15p 1,002.15p 1,002.15p 124045
14/09/2000 994.39p 994.39p 994.39p 994.39p 61963
13/09/2000 1,017.66p 1,017.66p 1,017.66p 1,017.66p 118870
12/09/2000 1,037.04p 1,037.04p 1,037.04p 1,037.04p 81649
11/09/2000 1,007.96p 1,007.96p 1,007.96p 1,007.96p 85901
07/09/2000 1,011.84p 1,011.84p 1,011.84p 1,011.84p 55017
06/09/2000 1,011.84p 1,011.84p 1,011.84p 1,011.84p 4190
05/09/2000 978.89p 978.89p 978.89p 978.89p 413036
04/09/2000 944.00p 944.00p 944.00p 944.00p 20133
01/09/2000 940.12p 940.12p 940.12p 940.12p 5543
31/08/2000 940.12p 940.12p 940.12p 940.12p 1327
30/08/2000 940.12p 940.12p 940.12p 940.12p 44269
29/08/2000 940.12p 940.12p 940.12p 940.12p 5157
25/08/2000 965.32p 965.32p 965.32p 965.32p 2479
24/08/2000 965.32p 965.32p 965.32p 965.32p 47677
23/08/2000 975.01p 975.01p 975.01p 975.01p 35229
22/08/2000 975.01p 975.01p 975.01p 975.01p 241817
21/08/2000 998.27p 998.27p 998.27p 998.27p 44100
18/08/2000 938.18p 938.18p 938.18p 938.18p 9459
17/08/2000 949.81p 949.81p 949.81p 949.81p 71559
16/08/2000 916.86p 916.86p 916.86p 916.86p 6980
15/08/2000 856.77p 856.77p 856.77p 856.77p 68186
14/08/2000 841.26p 841.26p 841.26p 841.26p 516
11/08/2000 837.39p 837.39p 837.39p 837.39p 75217
10/08/2000 810.25p 810.25p 810.25p 810.25p 81625
09/08/2000 796.68p 796.68p 796.68p 796.68p 11504
08/08/2000 800.56p 800.56p 800.56p 800.56p 134339
07/08/2000 808.31p 808.31p 808.31p 808.31p 5159
04/08/2000 814.12p 814.12p 814.12p 814.12p 19707
03/08/2000 814.12p 814.12p 814.12p 814.12p 100765
02/08/2000 827.69p 827.69p 827.69p 827.69p 36216
01/08/2000 833.51p 833.51p 833.51p 833.51p 6070
31/07/2000 833.51p 833.51p 833.51p 833.51p 129198
28/07/2000 837.39p 837.39p 837.39p 837.39p 0
27/07/2000 841.26p 841.26p 841.26p 841.26p 68367
26/07/2000 804.43p 804.43p 804.43p 804.43p 403401
25/07/2000 785.05p 785.05p 785.05p 785.05p 120211
24/07/2000 775.36p 775.36p 775.36p 775.36p 366388
21/07/2000 785.05p 785.05p 785.05p 785.05p 440475
20/07/2000 779.23p 779.23p 779.23p 779.23p 1574297
19/07/2000 814.12p 814.12p 814.12p 814.12p 27342
18/07/2000 862.58p 862.58p 862.58p 862.58p 7738
17/07/2000 885.84p 885.84p 885.84p 885.84p 144192
14/07/2000 891.66p 891.66p 891.66p 891.66p 145607
13/07/2000 887.78p 887.78p 887.78p 887.78p 77
12/07/2000 887.78p 887.78p 887.78p 887.78p 1350
11/07/2000 868.40p 868.40p 868.40p 868.40p 3777
10/07/2000 901.35p 901.35p 901.35p 901.35p 75798
07/07/2000 924.61p 924.61p 924.61p 924.61p 19019
06/07/2000 957.57p 957.57p 957.57p 957.57p 38909
05/07/2000 953.69p 953.69p 953.69p 953.69p 43748
04/07/2000 949.81p 949.81p 949.81p 949.81p 201301
03/07/2000 930.43p 930.43p 930.43p 930.43p 30297
30/06/2000 905.23p 905.23p 905.23p 905.23p 50601
29/06/2000 909.11p 909.11p 909.11p 909.11p 22307
28/06/2000 914.92p 914.92p 914.92p 914.92p 15391
27/06/2000 930.43p 930.43p 930.43p 930.43p 567
26/06/2000 949.81p 949.81p 949.81p 949.81p 201
23/06/2000 949.81p 949.81p 949.81p 949.81p 61156
22/06/2000 978.89p 978.89p 978.89p 978.89p 1677
21/06/2000 978.89p 978.89p 978.89p 978.89p 29572
20/06/2000 978.89p 978.89p 978.89p 978.89p 30569
19/06/2000 1,004.09p 1,004.09p 1,004.09p 1,004.09p 70105
16/06/2000 1,004.09p 1,004.09p 1,004.09p 1,004.09p 41644
15/06/2000 1,004.09p 1,004.09p 1,004.09p 1,004.09p 18485
14/06/2000 1,004.09p 1,004.09p 1,004.09p 1,004.09p 5168
13/06/2000 1,004.09p 1,004.09p 1,004.09p 1,004.09p 691
12/06/2000 1,004.09p 1,004.09p 1,004.09p 1,004.09p 2810
09/06/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 49880
08/06/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 9588
07/06/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 12795
06/06/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 7538
05/06/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 516
31/05/2000 2,035.31p 2,035.31p 2,035.31p 2,035.31p 252315
26/05/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 284
25/05/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 26697
24/05/2000 1,996.54p 1,996.54p 1,996.54p 1,996.54p 3427
23/05/2000 1,996.54p 1,996.54p 1,996.54p 1,996.54p 3095
22/05/2000 1,996.54p 1,996.54p 1,996.54p 1,996.54p 23791
19/05/2000 2,021.74p 2,021.74p 2,021.74p 2,021.74p 137476
18/05/2000 2,021.74p 2,021.74p 2,021.74p 2,021.74p 50630
17/05/2000 2,002.36p 2,002.36p 2,002.36p 2,002.36p 8279
16/05/2000 1,942.27p 1,942.27p 1,942.27p 1,942.27p 67333
15/05/2000 1,942.27p 1,942.27p 1,942.27p 1,942.27p 24644
12/05/2000 1,924.82p 1,924.82p 1,924.82p 1,924.82p 851
11/05/2000 1,928.70p 1,928.70p 1,928.70p 1,928.70p 22834
10/05/2000 1,944.21p 1,944.21p 1,944.21p 1,944.21p 31340
09/05/2000 1,957.78p 1,957.78p 1,957.78p 1,957.78p 88257
08/05/2000 1,957.78p 1,957.78p 1,957.78p 1,957.78p 14792
05/05/2000 1,971.34p 1,971.34p 1,971.34p 1,971.34p 9847
04/05/2000 1,986.85p 1,986.85p 1,986.85p 1,986.85p 134245
03/05/2000 1,986.85p 1,986.85p 1,986.85p 1,986.85p 181063
02/05/2000 1,996.54p 1,996.54p 1,996.54p 1,996.54p 427679
28/04/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 136751
27/04/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 308210
26/04/2000 2,025.62p 2,025.62p 2,025.62p 2,025.62p 215396
25/04/2000 2,035.31p 2,035.31p 2,035.31p 2,035.31p 33676
20/04/2000 2,074.08p 2,074.08p 2,074.08p 2,074.08p 15520
19/04/2000 2,077.96p 2,077.96p 2,077.96p 2,077.96p 44315
18/04/2000 2,058.57p 2,058.57p 2,058.57p 2,058.57p 42819
17/04/2000 2,006.23p 2,006.23p 2,006.23p 2,006.23p 51626
14/04/2000 2,200.07p 2,200.07p 2,200.07p 2,200.07p 3394
13/04/2000 2,203.95p 2,203.95p 2,203.95p 2,203.95p 58157
12/04/2000 2,229.15p 2,229.15p 2,229.15p 2,229.15p 156322
11/04/2000 2,225.27p 2,225.27p 2,225.27p 2,225.27p 6191
10/04/2000 2,171.00p 2,171.00p 2,171.00p 2,171.00p 4997
07/04/2000 2,141.92p 2,141.92p 2,141.92p 2,141.92p 1901
06/04/2000 2,132.23p 2,132.23p 2,132.23p 2,132.23p 64304
05/04/2000 2,180.69p 2,180.69p 2,180.69p 2,180.69p 9626
04/04/2000 2,308.62p 2,308.62p 2,308.62p 2,308.62p 6472
03/04/2000 2,339.64p 2,339.64p 2,339.64p 2,339.64p 16958
31/03/2000 2,378.41p 2,378.41p 2,378.41p 2,378.41p 7627
30/03/2000 2,364.84p 2,364.84p 2,364.84p 2,364.84p 11044
29/03/2000 2,413.30p 2,413.30p 2,413.30p 2,413.30p 2098
28/03/2000 2,442.37p 2,442.37p 2,442.37p 2,442.37p 90485
27/03/2000 2,461.76p 2,461.76p 2,461.76p 2,461.76p 14655
24/03/2000 2,461.76p 2,461.76p 2,461.76p 2,461.76p 177950
23/03/2000 2,471.45p 2,471.45p 2,471.45p 2,471.45p 53120
22/03/2000 2,568.37p 2,568.37p 2,568.37p 2,568.37p 130922
21/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 155309
20/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 297372
17/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 257592
16/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 29933
15/03/2000 2,587.75p 2,587.75p 2,587.75p 2,587.75p 306551
14/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 613904
13/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 296064
10/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 70242
09/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 248739
08/03/2000 2,578.06p 2,578.06p 2,578.06p 2,578.06p 165498
07/03/2000 2,597.44p 2,597.44p 2,597.44p 2,597.44p 105673
06/03/2000 2,603.26p 2,603.26p 2,603.26p 2,603.26p 15710
03/03/2000 2,603.26p 2,603.26p 2,603.26p 2,603.26p 266748
02/03/2000 2,616.83p 2,616.83p 2,616.83p 2,616.83p 221178
01/03/2000 2,601.32p 2,601.32p 2,601.32p 2,601.32p 43142
29/02/2000 2,601.32p 2,601.32p 2,601.32p 2,601.32p 138810
28/02/2000 2,607.14p 2,607.14p 2,607.14p 2,607.14p 129806
25/02/2000 2,649.78p 2,649.78p 2,649.78p 2,649.78p 101261
24/02/2000 2,655.60p 2,655.60p 2,655.60p 2,655.60p 168656
23/02/2000 2,612.95p 2,612.95p 2,612.95p 2,612.95p 292673

*Close Price adjusted for both dividends and splits