Informa (INF) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Informa

Date Open High Low Close* Volume
11/01/2019 651.40p 661.00p 650.20p 656.80p 4061906
10/01/2019 651.00p 653.20p 644.60p 648.20p 2570700
09/01/2019 645.80p 660.20p 642.20p 651.80p 4356328
08/01/2019 620.00p 647.80p 619.56p 640.20p 3111412
07/01/2019 621.00p 624.40p 610.00p 619.00p 2120312
04/01/2019 608.00p 619.60p 605.80p 616.60p 3732867
03/01/2019 612.80p 621.60p 602.80p 605.80p 1927628
02/01/2019 627.00p 627.00p 611.80p 614.20p 2046172
31/12/2018 626.40p 631.60p 620.20p 630.20p 757292
28/12/2018 615.20p 629.60p 615.20p 627.20p 1963191
27/12/2018 631.60p 635.40p 606.80p 613.40p 2643463
24/12/2018 619.40p 627.80p 616.80p 627.40p 779205
21/12/2018 632.60p 635.80p 613.60p 617.00p 5930432
20/12/2018 621.60p 633.00p 620.60p 625.80p 2705078
19/12/2018 632.40p 636.34p 628.40p 629.80p 2306800
18/12/2018 638.40p 638.74p 629.00p 631.00p 2135784
17/12/2018 650.40p 650.40p 637.40p 637.40p 3119323
14/12/2018 651.80p 655.40p 645.80p 649.80p 2471163
13/12/2018 659.60p 664.80p 652.00p 655.40p 2233967
12/12/2018 656.60p 665.20p 654.60p 661.40p 2403494
11/12/2018 656.20p 660.20p 649.20p 655.60p 2217633
10/12/2018 661.20p 666.40p 646.80p 648.60p 3353921
07/12/2018 664.60p 674.20p 651.80p 651.80p 3436968
06/12/2018 675.20p 680.40p 659.60p 662.80p 2904863
05/12/2018 686.00p 687.80p 676.40p 676.40p 2204413
04/12/2018 712.80p 715.00p 693.80p 694.00p 2403421
03/12/2018 694.80p 717.40p 694.80p 713.40p 2401320
30/11/2018 711.40p 718.60p 687.20p 691.20p 5388095
29/11/2018 718.60p 726.60p 708.00p 709.60p 2150957
28/11/2018 717.60p 721.60p 713.60p 719.00p 1852522
27/11/2018 726.00p 729.00p 714.20p 719.00p 2510059
26/11/2018 720.00p 730.40p 717.40p 725.40p 1569317
23/11/2018 711.20p 715.20p 705.20p 712.80p 1486446
22/11/2018 723.80p 725.80p 711.40p 711.40p 1848735
21/11/2018 704.60p 722.80p 701.20p 722.80p 4572134
20/11/2018 729.00p 729.60p 702.20p 704.20p 3088204
19/11/2018 736.20p 744.80p 731.00p 732.20p 2482092
16/11/2018 738.80p 751.80p 735.40p 736.60p 2331167
15/11/2018 732.80p 743.80p 729.60p 739.40p 2940137
14/11/2018 725.20p 738.60p 721.60p 732.40p 2536239
13/11/2018 735.00p 740.00p 721.80p 724.40p 2945517
12/11/2018 710.40p 734.80p 710.00p 732.80p 3639909
09/11/2018 696.20p 718.00p 696.00p 710.60p 4135877
08/11/2018 693.60p 700.20p 690.20p 692.20p 2534568
07/11/2018 698.60p 702.60p 691.80p 694.80p 2511838
06/11/2018 707.40p 714.40p 694.40p 696.60p 2724688
05/11/2018 720.60p 724.00p 703.60p 704.20p 2390026
02/11/2018 706.80p 727.20p 706.80p 725.00p 3416348
01/11/2018 709.80p 713.00p 696.20p 701.60p 3103671
31/10/2018 722.00p 731.80p 713.60p 713.60p 5712008
30/10/2018 705.80p 719.80p 704.80p 717.20p 1847318
29/10/2018 709.60p 724.60p 705.80p 705.80p 4718491
26/10/2018 712.40p 715.80p 700.60p 708.80p 2759817
25/10/2018 721.20p 726.20p 706.00p 715.20p 2305396
24/10/2018 717.60p 730.60p 714.60p 723.40p 1656388
23/10/2018 728.80p 738.60p 711.00p 711.40p 2797032
22/10/2018 731.80p 738.60p 727.40p 732.00p 1573431
19/10/2018 728.20p 737.20p 723.00p 731.80p 1772889
18/10/2018 719.60p 735.20p 714.80p 728.60p 1800553
17/10/2018 725.20p 738.80p 717.20p 718.40p 2792233
16/10/2018 709.40p 723.20p 709.20p 721.20p 2686754
15/10/2018 708.60p 714.40p 705.40p 709.20p 2129863
12/10/2018 718.20p 727.40p 709.00p 710.60p 2695751
11/10/2018 716.20p 727.40p 708.80p 716.60p 2766866
10/10/2018 732.60p 737.40p 718.80p 721.00p 4530041
09/10/2018 741.20p 741.60p 726.00p 731.00p 1794399
08/10/2018 760.40p 760.40p 738.40p 738.40p 2065547
05/10/2018 744.00p 757.60p 738.40p 748.40p 2834072
04/10/2018 750.80p 754.80p 739.20p 739.20p 3456038
03/10/2018 739.80p 751.00p 731.60p 750.80p 2521731
02/10/2018 747.80p 754.40p 736.40p 736.40p 2365527
01/10/2018 759.00p 766.60p 752.80p 756.40p 2615011
28/09/2018 767.00p 770.40p 756.00p 762.20p 4138293
27/09/2018 745.80p 763.60p 745.80p 761.80p 3014885
26/09/2018 750.40p 750.40p 739.60p 748.40p 1616179
25/09/2018 745.00p 749.40p 736.60p 749.40p 3111867
24/09/2018 736.00p 746.80p 730.40p 746.80p 2895643
21/09/2018 728.40p 735.40p 724.80p 735.40p 6833169
20/09/2018 727.80p 730.60p 719.60p 729.00p 3268377
19/09/2018 730.00p 732.20p 726.80p 727.00p 2263378
18/09/2018 732.20p 736.00p 726.20p 730.40p 2525362
17/09/2018 733.00p 734.00p 725.40p 733.00p 3359205
14/09/2018 748.40p 751.20p 731.80p 734.60p 3100651
13/09/2018 750.60p 753.00p 745.80p 750.60p 1653212
12/09/2018 748.20p 759.40p 748.20p 753.20p 2066717
11/09/2018 753.60p 756.40p 747.80p 749.60p 2409835
10/09/2018 754.20p 757.80p 748.60p 755.00p 1566913
07/09/2018 751.60p 753.60p 746.80p 752.80p 3044457
06/09/2018 762.40p 762.40p 752.20p 753.40p 2932307
05/09/2018 763.20p 769.20p 759.20p 764.20p 3171253
04/09/2018 776.80p 779.59p 765.00p 768.40p 1586552
03/09/2018 767.80p 775.00p 763.00p 772.80p 1127487
31/08/2018 769.00p 771.00p 762.20p 762.40p 3754394
30/08/2018 780.40p 780.40p 764.20p 767.00p 1859694
29/08/2018 784.60p 792.40p 779.00p 781.00p 2811592
28/08/2018 768.40p 785.00p 767.80p 781.00p 3374863
24/08/2018 766.80p 768.40p 761.80p 765.00p 3113956
23/08/2018 770.60p 775.20p 767.80p 769.20p 2383532
22/08/2018 765.80p 770.40p 762.00p 767.40p 2748291
21/08/2018 777.00p 779.40p 767.00p 768.00p 2017221
20/08/2018 777.00p 785.20p 777.00p 779.20p 1792152
17/08/2018 772.00p 778.60p 768.80p 778.60p 2022945
16/08/2018 779.80p 780.00p 769.20p 774.00p 3999708
15/08/2018 799.40p 799.40p 783.40p 785.00p 2732808
14/08/2018 797.80p 802.60p 794.00p 796.00p 6750577
13/08/2018 792.00p 796.60p 789.80p 794.00p 1835677
10/08/2018 799.40p 801.20p 794.60p 798.00p 2220054
09/08/2018 797.00p 801.00p 793.80p 799.00p 2343828
08/08/2018 795.40p 801.80p 794.60p 799.60p 3082148
07/08/2018 788.60p 795.60p 786.60p 794.40p 3324895
06/08/2018 786.20p 795.40p 786.20p 790.00p 3292769
03/08/2018 778.20p 788.60p 777.80p 786.20p 3645236
02/08/2018 777.40p 780.60p 772.20p 777.60p 9497634
01/08/2018 790.00p 790.80p 778.20p 779.60p 3983826
31/07/2018 799.40p 800.60p 789.40p 789.40p 5078374
30/07/2018 796.40p 800.80p 790.40p 798.80p 2990198
27/07/2018 797.00p 801.80p 793.40p 800.00p 4015271
26/07/2018 812.80p 817.20p 800.00p 801.60p 4821609
25/07/2018 868.60p 869.00p 814.80p 816.00p 10069528
24/07/2018 854.00p 859.80p 849.60p 850.00p 3878449
23/07/2018 847.60p 850.80p 844.42p 848.40p 2728452
20/07/2018 847.60p 856.80p 846.40p 848.00p 4483794
19/07/2018 851.40p 854.60p 845.80p 847.00p 3086252
18/07/2018 855.00p 859.00p 852.60p 853.20p 3931092
17/07/2018 851.60p 858.80p 851.60p 852.20p 3017515
16/07/2018 861.20p 861.20p 848.40p 853.60p 2178741
13/07/2018 863.00p 869.60p 859.00p 859.00p 3949350
12/07/2018 853.20p 861.80p 849.20p 859.00p 4407611
11/07/2018 847.00p 854.60p 844.00p 848.60p 7134849
10/07/2018 840.40p 850.60p 838.00p 848.60p 3072357
09/07/2018 829.40p 840.20p 828.40p 839.20p 4710686
06/07/2018 828.00p 829.40p 824.40p 827.00p 4413451
05/07/2018 832.60p 832.60p 822.00p 825.00p 5887557
04/07/2018 839.00p 839.20p 825.80p 828.60p 4534675
03/07/2018 840.00p 846.60p 838.00p 839.60p 3545998
02/07/2018 831.00p 840.60p 825.40p 839.00p 4776761
29/06/2018 831.40p 836.40p 825.40p 835.00p 4972743
28/06/2018 827.80p 833.20p 820.60p 827.00p 4183182
27/06/2018 813.00p 829.80p 809.60p 829.80p 5562746
26/06/2018 821.80p 823.80p 810.40p 812.00p 6731039
25/06/2018 824.00p 829.80p 818.24p 818.40p 3826600
22/06/2018 814.20p 825.40p 813.60p 825.00p 4210091
21/06/2018 822.60p 828.60p 813.80p 815.20p 3927283
20/06/2018 819.80p 823.80p 810.00p 818.00p 11158327
19/06/2018 830.60p 834.00p 812.20p 818.00p 6884489
18/06/2018 835.20p 839.00p 825.00p 835.20p 5116320
15/06/2018 830.60p 846.00p 823.60p 829.20p 12207518
14/06/2018 820.20p 834.60p 803.40p 834.60p 98475744
13/06/2018 830.00p 833.80p 819.80p 819.80p 9309596
12/06/2018 829.00p 834.40p 813.48p 814.20p 5681829
11/06/2018 819.40p 832.60p 818.00p 829.60p 6527044
08/06/2018 816.00p 827.60p 814.60p 817.60p 4390922
07/06/2018 808.00p 823.00p 796.60p 818.40p 11614712
06/06/2018 805.00p 817.80p 805.00p 809.00p 4720317
05/06/2018 790.80p 809.00p 787.00p 802.00p 5791369
04/06/2018 785.80p 798.60p 785.40p 794.00p 4323562
01/06/2018 788.00p 790.00p 778.80p 784.00p 9249107
31/05/2018 771.20p 792.60p 771.20p 784.40p 15431215
30/05/2018 760.20p 768.20p 756.20p 768.20p 2460260
29/05/2018 780.20p 781.20p 760.40p 760.60p 5996956
25/05/2018 764.00p 783.60p 764.00p 782.00p 3178955
24/05/2018 766.40p 772.00p 761.20p 761.20p 3051558
23/05/2018 772.80p 777.60p 767.00p 767.00p 1969203
22/05/2018 781.20p 781.60p 773.00p 773.00p 1569504
21/05/2018 766.40p 779.40p 766.40p 779.20p 1302781
18/05/2018 764.60p 769.40p 762.20p 765.80p 2395646
17/05/2018 755.80p 765.00p 755.80p 764.20p 3308677
16/05/2018 756.80p 759.00p 755.60p 756.00p 2943826
15/05/2018 755.60p 759.60p 755.00p 757.00p 3766186
14/05/2018 759.80p 759.80p 754.90p 756.60p 1772186
11/05/2018 757.80p 760.76p 756.60p 760.00p 2768826
10/05/2018 757.40p 757.60p 752.60p 755.20p 3640262
09/05/2018 762.20p 765.60p 751.80p 755.80p 4882723
08/05/2018 761.60p 766.20p 757.80p 762.80p 5788152
04/05/2018 760.00p 760.80p 755.60p 756.80p 3153524
03/05/2018 754.20p 758.60p 754.20p 756.60p 1802597
02/05/2018 752.20p 758.20p 747.80p 757.20p 5442812
01/05/2018 736.40p 751.80p 736.40p 748.20p 1513631
30/04/2018 738.60p 740.60p 736.00p 739.00p 5342067
27/04/2018 734.20p 740.20p 732.80p 736.80p 5194099
26/04/2018 732.00p 735.80p 730.00p 734.40p 4739472
25/04/2018 733.40p 736.40p 731.00p 732.40p 2846931
24/04/2018 731.60p 735.80p 729.40p 735.60p 2775809
23/04/2018 729.40p 734.80p 729.00p 731.00p 2438801
20/04/2018 729.00p 734.00p 728.80p 730.60p 3006358
19/04/2018 728.80p 733.20p 725.60p 729.40p 4536135
18/04/2018 735.20p 741.61p 731.00p 741.00p 2794018
17/04/2018 723.00p 736.60p 721.20p 733.60p 3373811
16/04/2018 718.00p 726.80p 718.00p 723.20p 3490038
13/04/2018 722.80p 725.60p 718.80p 719.80p 1929925
12/04/2018 721.00p 724.20p 719.60p 723.80p 1911414
11/04/2018 727.40p 730.00p 720.00p 720.00p 3125887
10/04/2018 731.00p 737.20p 727.20p 731.20p 5226738
09/04/2018 721.00p 727.40p 721.00p 727.40p 3745890
06/04/2018 712.80p 721.00p 711.60p 721.00p 1997483
05/04/2018 718.40p 718.40p 709.20p 714.00p 3214244
04/04/2018 708.40p 711.60p 706.00p 709.80p 2742428
03/04/2018 711.20p 714.00p 707.80p 707.80p 2787012
29/03/2018 723.40p 724.20p 716.60p 718.60p 3993559
28/03/2018 707.60p 719.60p 706.00p 716.80p 3917582

*Close Price adjusted for both dividends and splits