Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/12/2010 384.56p 388.24p 383.64p 386.31p 581411
22/12/2010 379.95p 384.65p 379.95p 383.91p 1070636
21/12/2010 380.32p 381.89p 379.13p 380.32p 1357434
20/12/2010 376.92p 383.82p 374.98p 380.69p 2659612
17/12/2010 364.12p 377.10p 362.92p 376.27p 2515748
16/12/2010 367.53p 370.66p 358.14p 361.08p 1757483
15/12/2010 371.76p 371.95p 364.49p 368.17p 1577987
14/12/2010 371.02p 373.05p 358.69p 372.13p 3316060
13/12/2010 378.67p 380.42p 369.64p 371.48p 1643175
10/12/2010 375.17p 380.05p 374.34p 377.47p 2154452
09/12/2010 372.50p 375.17p 369.00p 374.15p 1741698
08/12/2010 373.69p 373.69p 367.71p 370.29p 1382551
07/12/2010 379.13p 381.52p 369.18p 374.52p 2871078
06/12/2010 381.43p 381.89p 373.42p 376.82p 1382908
03/12/2010 385.39p 387.87p 378.48p 380.42p 1597429
02/12/2010 382.53p 390.36p 375.26p 387.23p 2101896
01/12/2010 368.72p 380.42p 363.01p 378.11p 2549165
30/11/2010 372.04p 379.95p 363.94p 363.94p 1773928
29/11/2010 381.24p 381.24p 369.83p 369.83p 853485
26/11/2010 379.31p 381.80p 377.01p 379.22p 907441
25/11/2010 373.23p 382.62p 372.50p 381.43p 952775
24/11/2010 373.79p 375.63p 371.21p 373.51p 1383940
23/11/2010 378.94p 382.99p 372.96p 372.96p 1955950
22/11/2010 388.98p 390.73p 384.83p 385.20p 1595758
19/11/2010 386.68p 388.79p 382.62p 384.19p 1464235
18/11/2010 383.82p 391.56p 381.52p 387.32p 2624319
17/11/2010 381.61p 386.68p 371.76p 381.43p 9252868
16/11/2010 393.58p 396.71p 382.53p 384.28p 3271928
15/11/2010 396.07p 399.01p 395.51p 396.80p 2948109
12/11/2010 396.80p 399.29p 392.11p 396.80p 4043497
11/11/2010 406.47p 406.47p 397.45p 400.67p 2611955
10/11/2010 406.56p 409.14p 402.51p 404.26p 1602065
09/11/2010 400.49p 409.97p 400.49p 407.48p 986269
08/11/2010 406.38p 406.38p 394.87p 400.67p 2596224
05/11/2010 411.72p 414.30p 406.29p 407.11p 2542306
04/11/2010 413.56p 414.76p 409.05p 412.55p 1433300
03/11/2010 411.44p 411.44p 407.48p 408.22p 1737999
02/11/2010 406.38p 410.34p 403.25p 409.69p 1565589
01/11/2010 405.00p 409.78p 404.17p 406.01p 1645823
29/10/2010 399.29p 404.17p 397.91p 401.41p 1534005
28/10/2010 396.16p 399.84p 395.51p 399.10p 1375438
27/10/2010 394.96p 400.12p 392.11p 395.33p 1104793
26/10/2010 396.16p 399.56p 394.23p 396.07p 2249056
25/10/2010 389.90p 398.55p 389.90p 396.80p 2422390
22/10/2010 385.76p 393.58p 385.76p 388.33p 1114767
21/10/2010 383.27p 390.54p 382.07p 387.60p 2957596
20/10/2010 384.37p 385.94p 380.97p 385.29p 942484
19/10/2010 390.73p 390.82p 385.57p 387.50p 1411976
18/10/2010 387.96p 393.03p 387.78p 389.44p 861720
15/10/2010 398.83p 399.20p 389.44p 391.83p 1063706
14/10/2010 399.47p 399.47p 392.84p 395.33p 1518216
13/10/2010 389.90p 404.08p 387.50p 395.88p 1325174
12/10/2010 387.60p 390.91p 386.77p 389.44p 2299702
11/10/2010 390.82p 395.05p 390.82p 391.74p 949473
08/10/2010 387.78p 393.76p 386.86p 391.83p 1011895
07/10/2010 394.69p 394.69p 385.85p 387.50p 1267269
06/10/2010 392.57p 395.88p 391.46p 394.50p 1074895
05/10/2010 378.94p 390.54p 378.94p 388.06p 2243708
04/10/2010 384.56p 384.65p 379.31p 379.49p 1424672
01/10/2010 386.77p 389.53p 381.06p 384.37p 1269224
30/09/2010 391.28p 392.20p 385.48p 385.66p 2391140
29/09/2010 393.40p 394.04p 388.61p 392.11p 2084114
28/09/2010 388.06p 391.92p 384.74p 390.63p 1834845
27/09/2010 386.95p 391.00p 383.91p 387.50p 1213897
24/09/2010 376.27p 386.68p 375.72p 385.11p 1232252
23/09/2010 378.85p 378.85p 372.50p 376.64p 1405384
22/09/2010 378.94p 380.14p 367.80p 376.73p 2612913
21/09/2010 390.27p 390.45p 379.40p 379.40p 2238094
20/09/2010 383.55p 394.32p 383.55p 393.58p 1273246
17/09/2010 384.83p 396.07p 381.61p 382.62p 2671170
16/09/2010 385.48p 387.41p 381.15p 382.53p 2547443
15/09/2010 386.77p 387.69p 378.39p 383.91p 4043163
14/09/2010 392.48p 392.48p 386.49p 386.77p 2810403
13/09/2010 394.04p 394.13p 388.98p 391.00p 1450435
10/09/2010 379.31p 393.67p 379.31p 389.62p 3330901
09/09/2010 366.42p 379.95p 366.42p 378.76p 3875280
08/09/2010 369.92p 371.02p 365.22p 369.09p 1882643
07/09/2010 370.66p 374.71p 368.45p 370.29p 3626456
06/09/2010 370.20p 375.35p 368.72p 369.46p 600483
03/09/2010 368.63p 374.98p 366.70p 371.39p 745013
02/09/2010 362.55p 372.87p 362.55p 369.46p 2208316
01/09/2010 354.45p 367.34p 351.60p 365.50p 2955064
31/08/2010 343.13p 353.20p 342.76p 353.16p 1459916
27/08/2010 342.39p 353.16p 341.93p 349.94p 1061962
26/08/2010 343.87p 346.72p 341.20p 342.67p 1142617
25/08/2010 349.30p 353.16p 340.64p 342.48p 1590472
24/08/2010 349.76p 350.13p 344.97p 349.48p 1781190
23/08/2010 350.03p 350.49p 346.17p 349.94p 1198052
20/08/2010 353.07p 354.64p 346.17p 348.01p 1714034
19/08/2010 351.78p 356.66p 348.93p 352.52p 1631248
18/08/2010 351.60p 353.07p 348.84p 350.03p 984725
17/08/2010 347.36p 355.93p 347.36p 355.28p 795298
16/08/2010 348.01p 350.95p 344.23p 348.19p 657143
13/08/2010 349.67p 351.69p 343.96p 347.82p 1397701
12/08/2010 354.27p 354.27p 344.42p 348.10p 1267955
11/08/2010 362.00p 362.00p 353.62p 353.90p 1178818
10/08/2010 367.53p 369.64p 359.24p 362.37p 1266721
09/08/2010 369.18p 372.31p 368.26p 370.29p 1003226
06/08/2010 375.44p 376.82p 365.22p 367.16p 1498021
05/08/2010 363.48p 378.02p 363.48p 373.23p 4074260
04/08/2010 363.20p 366.24p 360.35p 364.86p 1098900
03/08/2010 368.63p 369.00p 359.15p 362.65p 1031185
02/08/2010 363.57p 367.99p 362.37p 367.53p 1732852
30/07/2010 370.84p 372.41p 358.60p 361.27p 1350060
29/07/2010 363.94p 378.30p 361.54p 374.34p 1701010
28/07/2010 362.19p 366.42p 359.61p 361.91p 1452871
27/07/2010 360.16p 372.41p 359.06p 363.38p 3137022
26/07/2010 355.10p 362.65p 353.16p 356.85p 1650623
23/07/2010 348.56p 353.35p 347.92p 350.77p 2177967
22/07/2010 341.84p 352.61p 341.84p 350.03p 2493690
21/07/2010 328.77p 347.18p 328.77p 343.77p 3042492
20/07/2010 328.31p 329.50p 321.49p 324.81p 2137612
19/07/2010 331.44p 332.63p 324.81p 325.36p 1828598
16/07/2010 337.51p 339.54p 331.25p 331.53p 1159360
15/07/2010 342.48p 344.23p 334.47p 335.30p 2312836
14/07/2010 339.91p 343.31p 337.79p 342.58p 1674372
13/07/2010 331.44p 338.62p 330.42p 337.05p 2295167
12/07/2010 334.01p 334.01p 329.69p 329.69p 1460181
09/07/2010 337.88p 345.52p 334.38p 335.03p 1666529
08/07/2010 329.60p 335.95p 329.60p 335.95p 1376697
07/07/2010 323.33p 328.21p 319.19p 327.85p 1965194
06/07/2010 323.24p 329.50p 322.41p 327.85p 1408772
05/07/2010 324.26p 326.46p 318.55p 319.56p 804998
02/07/2010 318.92p 322.69p 312.38p 321.68p 2293067
01/07/2010 324.07p 326.65p 313.30p 314.96p 1898670
30/06/2010 329.04p 329.60p 323.06p 327.48p 6456640
29/06/2010 336.22p 337.70p 325.64p 326.65p 1049102
28/06/2010 341.29p 344.97p 336.68p 339.72p 862859
25/06/2010 348.28p 352.98p 339.63p 341.47p 1631965
24/06/2010 359.06p 360.35p 348.19p 348.47p 1268958
23/06/2010 360.16p 362.55p 357.03p 359.06p 766186
22/06/2010 363.75p 368.45p 359.52p 361.91p 1071534
21/06/2010 371.85p 373.97p 366.79p 368.17p 1478926
18/06/2010 364.95p 368.26p 362.28p 364.86p 2850204
17/06/2010 367.99p 370.73p 364.03p 365.78p 2755879
16/06/2010 374.89p 378.02p 367.89p 369.18p 3132608
15/06/2010 361.08p 372.13p 361.08p 372.04p 1601252
14/06/2010 367.71p 367.71p 359.98p 365.41p 980307
11/06/2010 362.55p 363.94p 355.56p 360.44p 1474057
10/06/2010 341.29p 362.74p 341.29p 361.08p 2156225
09/06/2010 340.64p 345.61p 337.05p 345.61p 1987351
08/06/2010 349.57p 351.32p 334.93p 337.70p 2237035
07/06/2010 348.28p 349.85p 342.85p 345.52p 4533787
04/06/2010 363.75p 364.30p 348.28p 350.86p 2508199
03/06/2010 354.45p 365.04p 354.45p 360.53p 2407472
02/06/2010 343.31p 349.39p 341.75p 349.39p 3669072
01/06/2010 348.84p 350.86p 339.45p 344.97p 1789910
28/05/2010 347.73p 353.53p 347.18p 348.01p 2210840
27/05/2010 338.71p 347.09p 338.07p 347.09p 1786021
26/05/2010 323.98p 343.50p 323.98p 337.97p 2836990
25/05/2010 338.25p 339.63p 317.63p 319.38p 2774878
24/05/2010 338.89p 346.54p 338.89p 344.88p 1808344
21/05/2010 331.34p 334.93p 328.21p 334.93p 2575176
20/05/2010 349.57p 351.05p 328.86p 332.73p 2380842
19/05/2010 356.57p 362.00p 348.10p 348.84p 2487848
18/05/2010 363.48p 363.48p 356.02p 361.36p 1535798
17/05/2010 357.86p 360.90p 353.62p 357.03p 1054378
14/05/2010 367.99p 369.64p 356.29p 357.95p 1839766
13/05/2010 363.57p 376.55p 362.74p 372.22p 2583807
12/05/2010 346.63p 362.83p 346.63p 362.83p 1604600
11/05/2010 350.22p 352.61p 344.97p 348.19p 2045172
10/05/2010 338.80p 355.28p 330.15p 354.54p 2549508
07/05/2010 342.85p 342.85p 324.26p 327.85p 2257823
06/05/2010 341.10p 355.83p 341.01p 348.84p 3725806
05/05/2010 350.86p 350.86p 338.99p 342.58p 1846081
04/05/2010 371.02p 371.12p 346.81p 348.10p 1925815
30/04/2010 365.41p 369.09p 360.81p 365.32p 1537241
29/04/2010 364.95p 366.33p 359.24p 365.50p 3494522
28/04/2010 379.03p 379.31p 355.28p 360.53p 3256305
27/04/2010 387.78p 392.29p 382.90p 382.90p 1146257
26/04/2010 391.09p 404.54p 387.69p 389.35p 2721705
23/04/2010 378.02p 392.20p 374.50p 389.25p 2538048
22/04/2010 367.89p 378.02p 367.62p 377.47p 6366892
21/04/2010 363.20p 370.10p 361.91p 367.71p 7395070
20/04/2010 360.53p 366.42p 360.53p 364.12p 1324399
19/04/2010 364.03p 363.67p 362.19p 361.82p 1643690
16/04/2010 367.62p 371.76p 363.84p 365.96p 991756
15/04/2010 363.84p 369.18p 363.66p 368.63p 1213314
14/04/2010 360.71p 365.04p 359.98p 364.12p 1173158
13/04/2010 367.16p 367.80p 363.66p 366.33p 1118640
12/04/2010 368.17p 368.45p 366.79p 367.07p 683689
09/04/2010 366.88p 368.26p 361.63p 366.42p 651247
08/04/2010 363.94p 366.42p 362.19p 365.32p 1039491
07/04/2010 371.12p 374.52p 367.62p 368.08p 824690
06/04/2010 363.57p 373.33p 363.11p 372.13p 938610
01/04/2010 354.73p 365.41p 354.54p 365.41p 1212370
31/03/2010 350.77p 357.63p 349.48p 356.57p 2394303
30/03/2010 355.19p 357.40p 350.86p 351.23p 996293
29/03/2010 356.85p 359.42p 353.62p 354.91p 803038
26/03/2010 349.11p 358.32p 349.11p 356.75p 855236
25/03/2010 345.52p 351.14p 343.96p 350.22p 1914153
24/03/2010 346.72p 347.00p 341.66p 343.96p 2170710
23/03/2010 342.48p 349.48p 342.48p 345.34p 1428124
22/03/2010 351.32p 351.32p 340.46p 343.68p 972518
19/03/2010 353.53p 358.50p 345.89p 350.31p 2383145
18/03/2010 350.77p 355.74p 348.01p 353.99p 1328780
17/03/2010 346.17p 352.52p 344.05p 350.77p 2957131
16/03/2010 354.27p 357.95p 347.73p 350.40p 2570264
15/03/2010 354.45p 357.31p 353.26p 353.81p 1291207
12/03/2010 350.86p 356.02p 350.22p 355.19p 1256382

*Close Price adjusted for both dividends and splits