Independent News & Media (INM) Share Price

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

Date Open High Low Close* Volume
31/07/2013 0.06p 0.06p 0.05p 0.06p 1538
30/07/2013 0.06p 0.06p 0.05p 0.06p 107178
29/07/2013 0.06p 0.06p 0.05p 0.06p 0
26/07/2013 0.06p 0.06p 0.05p 0.06p 22674
25/07/2013 0.06p 0.06p 0.05p 0.06p 149653
24/07/2013 0.06p 0.06p 0.05p 0.06p 14940
23/07/2013 0.06p 0.06p 0.05p 0.06p 0
22/07/2013 0.06p 0.06p 0.05p 0.06p 11991
19/07/2013 0.06p 0.06p 0.06p 0.06p 121305
18/07/2013 0.06p 0.06p 0.06p 0.06p 119037
17/07/2013 0.06p 0.06p 0.05p 0.06p 67
16/07/2013 0.06p 0.06p 0.05p 0.06p 173681
15/07/2013 0.06p 0.06p 0.05p 0.06p 0
12/07/2013 0.06p 0.06p 0.05p 0.06p 0
11/07/2013 0.06p 0.06p 0.05p 0.06p 29164
10/07/2013 0.06p 0.06p 0.05p 0.06p 113322
09/07/2013 0.06p 0.06p 0.06p 0.06p 70978
08/07/2013 0.05p 0.06p 0.05p 0.06p 7661
05/07/2013 0.05p 0.06p 0.05p 0.05p 12078
04/07/2013 0.05p 0.05p 0.05p 0.05p 42568
03/07/2013 0.05p 0.05p 0.05p 0.05p 63417
02/07/2013 0.05p 0.05p 0.04p 0.05p 212884
01/07/2013 0.05p 0.05p 0.04p 0.05p 0
28/06/2013 0.05p 0.05p 0.04p 0.05p 0
27/06/2013 0.05p 0.05p 0.04p 0.05p 793923
26/06/2013 0.04p 0.05p 0.04p 0.05p 22674
25/06/2013 0.05p 0.05p 0.04p 0.04p 106164
24/06/2013 0.05p 0.05p 0.04p 0.05p 54297
21/06/2013 0.05p 0.05p 0.04p 0.05p 86142
20/06/2013 0.04p 0.05p 0.04p 0.05p 386148
19/06/2013 0.04p 0.04p 0.04p 0.04p 45348
18/06/2013 0.04p 0.04p 0.04p 0.04p 142845
17/06/2013 0.03p 0.04p 0.03p 0.04p 186570
14/06/2013 0.03p 0.03p 0.03p 0.03p 180663
13/06/2013 0.03p 0.03p 0.03p 0.03p 68021
12/06/2013 0.03p 0.03p 0.03p 0.03p 26141
11/06/2013 0.03p 0.03p 0.03p 0.03p 18531
10/06/2013 0.03p 0.04p 0.03p 0.03p 74082
07/06/2013 0.03p 0.03p 0.03p 0.03p 0
06/06/2013 0.03p 0.03p 0.03p 0.03p 176
05/06/2013 0.03p 0.03p 0.03p 0.03p 23365
04/06/2013 0.03p 0.03p 0.03p 0.03p 1587
03/06/2013 0.03p 0.03p 0.03p 0.03p 6112
31/05/2013 0.03p 0.04p 0.03p 0.03p 0
30/05/2013 0.03p 0.04p 0.03p 0.03p 51768
29/05/2013 0.03p 0.03p 0.03p 0.03p 21364
28/05/2013 0.03p 0.03p 0.03p 0.03p 37044
24/05/2013 0.03p 0.03p 0.03p 0.03p 0
23/05/2013 0.03p 0.03p 0.03p 0.03p 41865
22/05/2013 0.03p 0.04p 0.03p 0.03p 123688
21/05/2013 0.03p 0.03p 0.03p 0.03p 20333
20/05/2013 0.03p 0.03p 0.03p 0.03p 196637
17/05/2013 0.03p 0.03p 0.03p 0.03p 218217
16/05/2013 0.03p 0.03p 0.03p 0.03p 153447
15/05/2013 0.03p 0.03p 0.03p 0.03p 30087
14/05/2013 0.03p 0.03p 0.03p 0.03p 7098
13/05/2013 0.03p 0.03p 0.03p 0.03p 57644
10/05/2013 0.03p 0.04p 0.03p 0.03p 3838
09/05/2013 0.03p 0.03p 0.03p 0.03p 0
08/05/2013 0.03p 0.03p 0.03p 0.03p 3530
07/05/2013 0.03p 0.03p 0.03p 0.03p 294942
03/05/2013 0.03p 0.03p 0.03p 0.03p 0
02/05/2013 0.03p 0.03p 0.03p 0.03p 47193
01/05/2013 0.03p 0.03p 0.03p 0.03p 1263
30/04/2013 0.03p 0.03p 0.03p 0.03p 896
29/04/2013 0.03p 0.04p 0.03p 0.03p 85027
26/04/2013 0.03p 0.04p 0.03p 0.03p 92169
25/04/2013 0.03p 0.03p 0.03p 0.03p 0
24/04/2013 0.03p 0.03p 0.03p 0.03p 2295
23/04/2013 0.03p 0.03p 0.03p 0.03p 1
22/04/2013 0.03p 0.03p 0.03p 0.03p 8097
19/04/2013 0.03p 0.04p 0.03p 0.03p 1223
18/04/2013 0.03p 0.03p 0.03p 0.03p 765
17/04/2013 0.03p 0.03p 0.03p 0.03p 1619
16/04/2013 0.03p 0.03p 0.03p 0.03p 1833
15/04/2013 0.03p 0.04p 0.03p 0.03p 85920
12/04/2013 0.03p 0.03p 0.03p 0.03p 15180
11/04/2013 0.03p 0.03p 0.03p 0.03p 1900
10/04/2013 0.03p 0.03p 0.03p 0.03p 4535
09/04/2013 0.03p 0.04p 0.03p 0.03p 96364
08/04/2013 0.03p 0.03p 0.03p 0.03p 1694
05/04/2013 0.03p 0.03p 0.03p 0.03p 1537
04/04/2013 0.03p 0.03p 0.03p 0.03p 0
03/04/2013 0.03p 0.03p 0.03p 0.03p 469
02/04/2013 0.03p 0.03p 0.03p 0.03p 1066
28/03/2013 0.03p 0.03p 0.03p 0.03p 25961
27/03/2013 0.03p 0.03p 0.03p 0.03p 5162
26/03/2013 0.03p 0.04p 0.03p 0.03p 30098
25/03/2013 0.03p 0.03p 0.03p 0.03p 12187
22/03/2013 0.03p 0.03p 0.03p 0.03p 38372
21/03/2013 0.03p 0.03p 0.03p 0.03p 0
20/03/2013 0.03p 0.03p 0.03p 0.03p 52433
19/03/2013 0.03p 0.03p 0.03p 0.03p 0
18/03/2013 0.03p 0.03p 0.03p 0.03p 4652
15/03/2013 0.03p 0.03p 0.03p 0.03p 0
14/03/2013 0.03p 0.03p 0.03p 0.03p 14507
13/03/2013 0.03p 0.03p 0.03p 0.03p 53868
12/03/2013 0.03p 0.03p 0.03p 0.03p 6408
11/03/2013 0.03p 0.04p 0.03p 0.03p 202853
08/03/2013 0.03p 0.03p 0.03p 0.03p 92138
07/03/2013 0.02p 0.03p 0.02p 0.03p 271363
06/03/2013 0.03p 0.03p 0.03p 0.03p 20973
05/03/2013 0.03p 0.03p 0.03p 0.03p 190702
04/03/2013 0.03p 0.03p 0.02p 0.03p 105812
01/03/2013 0.03p 0.03p 0.03p 0.03p 5611
28/02/2013 0.03p 0.03p 0.03p 0.03p 179
27/02/2013 0.02p 0.03p 0.02p 0.03p 6244
26/02/2013 0.02p 0.03p 0.02p 0.03p 35805
25/02/2013 0.03p 0.03p 0.03p 0.03p 62781
22/02/2013 0.03p 0.03p 0.03p 0.03p 128107
21/02/2013 0.03p 0.03p 0.03p 0.03p 72214
20/02/2013 0.03p 0.03p 0.03p 0.03p 48182
19/02/2013 0.03p 0.03p 0.03p 0.03p 434041
18/02/2013 0.03p 0.03p 0.03p 0.03p 64678
15/02/2013 0.03p 0.03p 0.03p 0.03p 0
14/02/2013 0.03p 0.03p 0.03p 0.03p 33071
13/02/2013 0.03p 0.03p 0.03p 0.03p 14532
12/02/2013 0.03p 0.03p 0.03p 0.03p 47014
11/02/2013 0.03p 0.03p 0.03p 0.03p 85714
08/02/2013 0.04p 0.04p 0.03p 0.03p 69045
07/02/2013 0.04p 0.04p 0.03p 0.04p 116295
06/02/2013 0.04p 0.04p 0.04p 0.04p 7359
05/02/2013 0.04p 0.04p 0.04p 0.04p 5668
04/02/2013 0.04p 0.04p 0.04p 0.04p 11337
01/02/2013 0.04p 0.04p 0.04p 0.04p 28914
31/01/2013 0.04p 0.04p 0.03p 0.04p 334655
30/01/2013 0.04p 0.04p 0.04p 0.04p 11337
29/01/2013 0.04p 0.04p 0.04p 0.04p 61568
28/01/2013 0.04p 0.04p 0.04p 0.04p 67494
25/01/2013 0.04p 0.04p 0.04p 0.04p 39842
24/01/2013 0.05p 0.05p 0.04p 0.04p 11780
23/01/2013 0.04p 0.04p 0.04p 0.04p 132145
22/01/2013 0.04p 0.04p 0.04p 0.04p 305456
21/01/2013 0.04p 0.04p 0.04p 0.04p 0
18/01/2013 0.04p 0.04p 0.04p 0.04p 149406
17/01/2013 0.04p 0.04p 0.04p 0.04p 8807
16/01/2013 0.04p 0.04p 0.04p 0.04p 60215
15/01/2013 0.04p 0.05p 0.04p 0.04p 0
14/01/2013 0.04p 0.05p 0.04p 0.04p 9377
11/01/2013 0.04p 0.04p 0.04p 0.04p 106611
10/01/2013 0.04p 0.05p 0.04p 0.04p 523262
09/01/2013 0.04p 0.04p 0.03p 0.04p 86919
08/01/2013 0.04p 0.05p 0.04p 0.04p 84571
07/01/2013 0.03p 0.04p 0.03p 0.04p 204049
04/01/2013 0.04p 0.04p 0.03p 0.03p 213394
03/01/2013 0.03p 0.03p 0.03p 0.03p 122482
02/01/2013 0.03p 0.03p 0.03p 0.03p 148165
31/12/2012 0.02p 0.03p 0.02p 0.03p 1339
28/12/2012 0.03p 0.04p 0.03p 0.03p 544300
27/12/2012 0.04p 0.04p 0.03p 0.03p 1417
24/12/2012 0.04p 0.04p 0.03p 0.03p 22674
21/12/2012 0.04p 0.04p 0.03p 0.03p 150942
20/12/2012 0.03p 0.04p 0.03p 0.03p 95160
19/12/2012 0.04p 0.04p 0.02p 0.03p 407531
18/12/2012 0.04p 0.04p 0.04p 0.04p 7596
17/12/2012 0.04p 0.05p 0.03p 0.04p 103536
14/12/2012 0.04p 0.04p 0.03p 0.04p 0
13/12/2012 0.04p 0.04p 0.03p 0.03p 17355
12/12/2012 0.04p 0.04p 0.03p 0.03p 55457
11/12/2012 0.04p 0.04p 0.03p 0.04p 13177
10/12/2012 0.03p 0.04p 0.03p 0.04p 15
07/12/2012 0.04p 0.04p 0.04p 0.04p 365799
06/12/2012 0.04p 0.04p 0.04p 0.04p 404245
05/12/2012 0.04p 0.04p 0.04p 0.04p 143850
04/12/2012 0.04p 0.04p 0.04p 0.04p 660326
03/12/2012 0.04p 0.04p 0.03p 0.04p 80660
30/11/2012 0.04p 0.04p 0.04p 0.04p 2085408
29/11/2012 0.04p 0.04p 0.04p 0.04p 359501
28/11/2012 0.03p 0.04p 0.02p 0.04p 1952760
27/11/2012 0.04p 0.04p 0.03p 0.03p 167254
26/11/2012 0.04p 0.04p 0.04p 0.04p 331705
23/11/2012 0.04p 0.04p 0.03p 0.04p 149382
22/11/2012 0.04p 0.04p 0.02p 0.03p 95797
21/11/2012 0.04p 0.04p 0.04p 0.04p 237742
20/11/2012 0.04p 0.05p 0.04p 0.04p 649276
19/11/2012 0.05p 0.05p 0.04p 0.05p 80101
16/11/2012 0.06p 0.06p 0.05p 0.05p 457448
15/11/2012 0.07p 0.07p 0.04p 0.05p 853644
14/11/2012 0.08p 0.08p 0.07p 0.08p 328
13/11/2012 0.08p 0.08p 0.07p 0.08p 38353
12/11/2012 0.08p 0.08p 0.08p 0.08p 85844
09/11/2012 0.08p 0.08p 0.08p 0.08p 10407
08/11/2012 0.08p 0.08p 0.08p 0.08p 0
07/11/2012 0.08p 0.08p 0.08p 0.08p 17706
06/11/2012 0.08p 0.08p 0.08p 0.08p 16279
05/11/2012 0.08p 0.08p 0.08p 0.08p 5668
02/11/2012 0.07p 0.08p 0.07p 0.08p 68021
01/11/2012 0.07p 0.08p 0.07p 0.08p 0
31/10/2012 0.07p 0.08p 0.07p 0.08p 2773
30/10/2012 0.08p 0.08p 0.08p 0.08p 61062
29/10/2012 0.08p 0.09p 0.08p 0.08p 0
26/10/2012 0.08p 0.09p 0.08p 0.09p 14187
25/10/2012 0.08p 0.09p 0.08p 0.09p 30881
24/10/2012 0.08p 0.09p 0.08p 0.09p 686
23/10/2012 0.08p 0.08p 0.08p 0.08p 24570
22/10/2012 0.08p 0.08p 0.08p 0.08p 41306
19/10/2012 0.09p 0.09p 0.08p 0.08p 30043
18/10/2012 0.09p 0.09p 0.08p 0.09p 12219
17/10/2012 0.08p 0.09p 0.08p 0.09p 35711
16/10/2012 0.09p 0.10p 0.09p 0.09p 28961

*Close Price adjusted for both dividends and splits