Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
22/02/2000 2,597.44p 2,597.44p 2,597.44p 2,597.44p 22833
21/02/2000 2,587.75p 2,587.75p 2,587.75p 2,587.75p 20648
18/02/2000 2,587.75p 2,587.75p 2,587.75p 2,587.75p 59238
17/02/2000 2,597.44p 2,597.44p 2,597.44p 2,597.44p 24059
16/02/2000 2,597.44p 2,597.44p 2,597.44p 2,597.44p 63398
15/02/2000 2,607.14p 2,607.14p 2,607.14p 2,607.14p 354902
14/02/2000 2,607.14p 2,607.14p 2,607.14p 2,607.14p 172846
11/02/2000 2,519.91p 2,519.91p 2,519.91p 2,519.91p 7928
10/02/2000 2,442.37p 2,442.37p 2,442.37p 2,442.37p 255609
09/02/2000 2,422.99p 2,422.99p 2,422.99p 2,422.99p 79378
08/02/2000 2,388.10p 2,388.10p 2,388.10p 2,388.10p 761127
07/02/2000 2,296.99p 2,296.99p 2,296.99p 2,296.99p 134698
04/02/2000 2,244.66p 2,244.66p 2,244.66p 2,244.66p 381703
03/02/2000 2,035.31p 2,035.31p 2,035.31p 2,035.31p 564898
02/02/2000 1,837.59p 1,837.59p 1,837.59p 1,837.59p 76817
01/02/2000 1,847.29p 1,847.29p 1,847.29p 1,847.29p 34465
31/01/2000 1,860.86p 1,860.86p 1,860.86p 1,860.86p 67670
28/01/2000 1,856.98p 1,856.98p 1,856.98p 1,856.98p 86350
27/01/2000 1,831.78p 1,831.78p 1,831.78p 1,831.78p 89828
26/01/2000 1,841.47p 1,841.47p 1,841.47p 1,841.47p 33700
25/01/2000 1,841.47p 1,841.47p 1,841.47p 1,841.47p 75561
24/01/2000 1,870.55p 1,870.55p 1,870.55p 1,870.55p 20269
21/01/2000 1,870.55p 1,870.55p 1,870.55p 1,870.55p 41537
20/01/2000 1,889.93p 1,889.93p 1,889.93p 1,889.93p 139877
19/01/2000 1,996.54p 1,996.54p 1,996.54p 1,996.54p 510403
18/01/2000 2,035.31p 2,035.31p 2,035.31p 2,035.31p 782488
17/01/2000 1,808.52p 1,808.52p 1,808.52p 1,808.52p 229184
14/01/2000 1,758.12p 1,758.12p 1,758.12p 1,758.12p 27494
13/01/2000 1,793.01p 1,793.01p 1,793.01p 1,793.01p 15454
12/01/2000 1,822.09p 1,822.09p 1,822.09p 1,822.09p 253192
11/01/2000 1,750.37p 1,750.37p 1,750.37p 1,750.37p 225291
10/01/2000 1,589.48p 1,589.48p 1,589.48p 1,589.48p 158961
07/01/2000 1,521.64p 1,521.64p 1,521.64p 1,521.64p 30584
06/01/2000 1,541.02p 1,541.02p 1,541.02p 1,541.02p 26468
05/01/2000 1,570.10p 1,570.10p 1,570.10p 1,570.10p 105158
04/01/2000 1,579.79p 1,579.79p 1,579.79p 1,579.79p 61144
30/12/1999 1,579.79p 1,579.79p 1,579.79p 1,579.79p 15908
29/12/1999 1,550.71p 1,550.71p 1,550.71p 1,550.71p 22377
24/12/1999 1,511.95p 1,511.95p 1,511.95p 1,511.95p 645
23/12/1999 1,502.25p 1,502.25p 1,502.25p 1,502.25p 15658
22/12/1999 1,434.41p 1,434.41p 1,434.41p 1,434.41p 4127
21/12/1999 1,434.41p 1,434.41p 1,434.41p 1,434.41p 8112
20/12/1999 1,395.64p 1,395.64p 1,395.64p 1,395.64p 0
17/12/1999 1,395.64p 1,395.64p 1,395.64p 1,395.64p 17081
16/12/1999 1,395.64p 1,395.64p 1,395.64p 1,395.64p 28400
15/12/1999 1,395.64p 1,395.64p 1,395.64p 1,395.64p 17665
14/12/1999 1,395.64p 1,395.64p 1,395.64p 1,395.64p 47959
13/12/1999 1,409.21p 1,409.21p 1,409.21p 1,409.21p 2310
10/12/1999 1,409.21p 1,409.21p 1,409.21p 1,409.21p 64556
09/12/1999 1,415.03p 1,415.03p 1,415.03p 1,415.03p 4647
08/12/1999 1,415.03p 1,415.03p 1,415.03p 1,415.03p 7524
07/12/1999 1,453.79p 1,453.79p 1,453.79p 1,453.79p 11659
06/12/1999 1,434.41p 1,434.41p 1,434.41p 1,434.41p 108673
03/12/1999 1,356.87p 1,356.87p 1,356.87p 1,356.87p 82285
02/12/1999 1,298.72p 1,298.72p 1,298.72p 1,298.72p 6743
01/12/1999 1,279.34p 1,279.34p 1,279.34p 1,279.34p 258
30/11/1999 1,279.34p 1,279.34p 1,279.34p 1,279.34p 241
29/11/1999 1,254.14p 1,254.14p 1,254.14p 1,254.14p 20842
26/11/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 769
25/11/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 10318
24/11/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 4029
23/11/1999 1,227.00p 1,227.00p 1,227.00p 1,227.00p 109
22/11/1999 1,227.00p 1,227.00p 1,227.00p 1,227.00p 167035
19/11/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 83703
18/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 2579
17/11/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 3095
16/11/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 90234
15/11/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 14641
12/11/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 7354
11/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 0
10/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 855
09/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 65831
08/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 20636
05/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 1298
04/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 0
03/11/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 227176
02/11/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 394303
01/11/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 0
29/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 6699
28/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 26190
27/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 3250
26/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 6965
25/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 751
22/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 15354
21/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 516
20/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 1499
19/10/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 29645
18/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 539
15/10/1999 1,259.95p 1,259.95p 1,259.95p 1,259.95p 15297
14/10/1999 1,250.26p 1,250.26p 1,250.26p 1,250.26p 8280
13/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 0
12/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 2322
11/10/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 722
08/10/1999 1,256.08p 1,256.08p 1,256.08p 1,256.08p 50192
07/10/1999 1,259.95p 1,259.95p 1,259.95p 1,259.95p 3885
06/10/1999 1,259.95p 1,259.95p 1,259.95p 1,259.95p 4389
05/10/1999 1,227.00p 1,227.00p 1,227.00p 1,227.00p 31614
04/10/1999 1,197.93p 1,197.93p 1,197.93p 1,197.93p 27084
01/10/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 1677
30/09/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 13788
29/09/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 7598
28/09/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 4385
27/09/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 6539
24/09/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 15464
23/09/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 9818
22/09/1999 1,133.96p 1,133.96p 1,133.96p 1,133.96p 14832
21/09/1999 1,124.27p 1,124.27p 1,124.27p 1,124.27p 80
20/09/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 97275
17/09/1999 1,124.27p 1,124.27p 1,124.27p 1,124.27p 1343
16/09/1999 1,124.27p 1,124.27p 1,124.27p 1,124.27p 81581
15/09/1999 1,153.34p 1,153.34p 1,153.34p 1,153.34p 490
14/09/1999 1,153.34p 1,153.34p 1,153.34p 1,153.34p 37922
13/09/1999 1,188.23p 1,188.23p 1,188.23p 1,188.23p 5752
10/09/1999 1,217.31p 1,217.31p 1,217.31p 1,217.31p 8182
09/09/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 9802
08/09/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 10974
07/09/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 0
06/09/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 11092
03/09/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 1135
02/09/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 6970
01/09/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 16869
31/08/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 2038
27/08/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 40523
26/08/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 5371
25/08/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 7068
24/08/1999 1,147.53p 1,147.53p 1,147.53p 1,147.53p 387
23/08/1999 1,130.08p 1,130.08p 1,130.08p 1,130.08p 3302
20/08/1999 1,130.08p 1,130.08p 1,130.08p 1,130.08p 133251
19/08/1999 1,118.45p 1,118.45p 1,118.45p 1,118.45p 64486
18/08/1999 1,110.70p 1,110.70p 1,110.70p 1,110.70p 139626
17/08/1999 1,120.39p 1,120.39p 1,120.39p 1,120.39p 43765
16/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 49217
13/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 0
12/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 4433
11/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 1781
10/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 2579
09/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 774
06/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 0
05/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 8538
04/08/1999 1,114.57p 1,114.57p 1,114.57p 1,114.57p 49448
03/08/1999 1,143.65p 1,143.65p 1,143.65p 1,143.65p 13449
02/08/1999 1,143.65p 1,143.65p 1,143.65p 1,143.65p 2579
30/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 0
29/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 6338
28/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 5572
27/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 1334
26/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 0
23/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 7662
22/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 14143
21/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 134
20/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 340295
19/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 0
16/07/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 17721
15/07/1999 1,143.65p 1,143.65p 1,143.65p 1,143.65p 13721
14/07/1999 1,153.34p 1,153.34p 1,153.34p 1,153.34p 5572
13/07/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 0
12/07/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 2812
09/07/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 19509
08/07/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 0
07/07/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 15469
06/07/1999 1,192.11p 1,192.11p 1,192.11p 1,192.11p 26646
05/07/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 2215
02/07/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 645
01/07/1999 1,172.73p 1,172.73p 1,172.73p 1,172.73p 5553
30/06/1999 1,163.03p 1,163.03p 1,163.03p 1,163.03p 128973
29/06/1999 1,153.34p 1,153.34p 1,153.34p 1,153.34p 2193
28/06/1999 1,182.42p 1,182.42p 1,182.42p 1,182.42p 1135
25/06/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 12897
24/06/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 64008
23/06/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 18396
22/06/1999 1,201.80p 1,201.80p 1,201.80p 1,201.80p 0
21/06/1999 1,205.68p 1,205.68p 1,205.68p 1,205.68p 10447
18/06/1999 1,215.37p 1,215.37p 1,215.37p 1,215.37p 4385
17/06/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 31985
16/06/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 29568
15/06/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 1390
14/06/1999 1,230.88p 1,230.88p 1,230.88p 1,230.88p 9202
11/06/1999 1,250.26p 1,250.26p 1,250.26p 1,250.26p 0
10/06/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 0
09/06/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 9142
08/06/1999 1,221.19p 1,221.19p 1,221.19p 1,221.19p 67314
07/06/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 2419
04/06/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 3173
03/06/1999 1,240.57p 1,240.57p 1,240.57p 1,240.57p 29623
02/06/1999 1,246.39p 1,246.39p 1,246.39p 1,246.39p 15928
01/06/1999 1,246.39p 1,246.39p 1,246.39p 1,246.39p 19449

*Close Price adjusted for both dividends and splits