Infrastrata (INFA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Infrastrata

Date Open High Low Close* Volume
23/09/2021 18.30p 18.50p 17.80p 18.13p 443572
22/09/2021 18.30p 18.30p 18.10p 18.30p 327678
21/09/2021 18.13p 18.50p 18.00p 18.30p 369516
20/09/2021 18.75p 18.90p 17.50p 18.13p 940967
17/09/2021 19.50p 20.50p 18.57p 18.75p 853079
16/09/2021 20.10p 20.50p 18.50p 19.45p 1361969
15/09/2021 22.50p 23.00p 19.60p 20.10p 2654092
14/09/2021 19.43p 22.50p 19.43p 21.10p 3028602
13/09/2021 18.75p 19.50p 18.60p 19.40p 1747687
10/09/2021 17.87p 19.00p 17.85p 18.75p 4567445
09/09/2021 17.63p 18.20p 17.50p 17.87p 2533427
08/09/2021 17.75p 17.75p 17.50p 17.63p 29574
07/09/2021 18.00p 18.00p 17.35p 17.75p 155074
06/09/2021 18.38p 18.50p 17.76p 18.00p 1230126
03/09/2021 17.75p 18.50p 17.61p 18.50p 4749949
02/09/2021 16.88p 18.00p 16.88p 17.63p 709828
01/09/2021 16.88p 17.00p 16.75p 16.88p 438065
31/08/2021 16.88p 16.88p 16.75p 16.88p 86042
30/08/2021 16.88p 16.88p 16.80p 16.88p 36152
27/08/2021 16.88p 16.88p 16.80p 16.88p 36152
26/08/2021 17.13p 17.25p 16.80p 16.88p 571336
25/08/2021 17.13p 17.13p 17.00p 17.13p 96798
24/08/2021 17.25p 17.25p 16.80p 17.00p 2033329
23/08/2021 17.25p 17.25p 17.05p 17.25p 101143
20/08/2021 17.63p 17.63p 16.75p 17.25p 719071
19/08/2021 18.25p 18.25p 17.50p 17.63p 548300
18/08/2021 18.25p 18.25p 17.75p 18.25p 144797
17/08/2021 18.25p 18.25p 18.00p 18.25p 127806
16/08/2021 18.25p 18.25p 18.00p 18.25p 140743
13/08/2021 18.25p 18.49p 18.00p 18.25p 284678
12/08/2021 18.25p 18.35p 18.00p 18.25p 174550
11/08/2021 19.75p 20.00p 18.15p 18.15p 544654
10/08/2021 19.70p 19.70p 19.40p 19.70p 15753
09/08/2021 19.70p 20.00p 19.00p 19.70p 62876
06/08/2021 19.75p 20.00p 19.00p 19.70p 128570
05/08/2021 19.75p 19.75p 19.51p 19.75p 7964
04/08/2021 19.85p 19.85p 19.50p 19.75p 79423
03/08/2021 19.85p 19.85p 19.70p 19.70p 122454
02/08/2021 19.85p 19.86p 19.73p 19.85p 359158
30/07/2021 19.75p 20.00p 19.50p 19.85p 1036584
29/07/2021 18.75p 19.75p 18.70p 19.75p 590330
28/07/2021 18.75p 18.90p 18.57p 18.75p 208803
27/07/2021 18.75p 18.83p 18.50p 18.75p 167568
26/07/2021 18.25p 18.85p 18.25p 18.75p 583859
23/07/2021 17.40p 18.50p 17.40p 18.25p 1151449
22/07/2021 17.38p 17.50p 16.50p 17.40p 2342298
21/07/2021 17.75p 17.75p 17.20p 17.38p 584518
20/07/2021 18.13p 18.25p 17.55p 17.75p 361584
19/07/2021 18.13p 18.25p 18.00p 18.13p 402302
16/07/2021 18.38p 18.40p 18.00p 18.13p 214653
15/07/2021 19.48p 19.75p 18.05p 18.50p 551985
14/07/2021 21.25p 21.25p 18.65p 19.48p 1735692
13/07/2021 21.75p 22.00p 21.01p 21.25p 91421
12/07/2021 21.75p 21.75p 21.20p 21.75p 43142
09/07/2021 22.20p 22.50p 21.50p 21.60p 499697
08/07/2021 22.20p 22.20p 21.90p 22.20p 252705
07/07/2021 22.15p 22.50p 21.80p 22.20p 347323
06/07/2021 21.75p 22.50p 21.50p 22.15p 1196794
05/07/2021 23.40p 23.40p 20.50p 22.00p 1986484
02/07/2021 24.35p 24.35p 23.20p 23.40p 932991
01/07/2021 24.85p 25.00p 24.12p 24.30p 590989
30/06/2021 25.50p 26.00p 24.50p 24.85p 491746
29/06/2021 25.50p 25.50p 25.00p 25.50p 38891
28/06/2021 24.75p 25.50p 24.50p 25.50p 1203865
25/06/2021 24.40p 25.00p 24.32p 24.50p 495188
24/06/2021 24.40p 24.50p 24.32p 24.40p 75299
23/06/2021 25.15p 25.30p 24.15p 24.40p 565190
22/06/2021 26.25p 26.50p 25.00p 25.15p 228784
21/06/2021 26.25p 26.25p 26.00p 26.25p 65988
18/06/2021 26.25p 26.40p 26.00p 26.25p 173467
17/06/2021 26.85p 27.00p 26.05p 26.30p 972085
16/06/2021 26.15p 26.85p 26.00p 26.85p 1116714
15/06/2021 26.15p 26.15p 25.60p 26.15p 200468
14/06/2021 26.15p 26.19p 26.00p 26.15p 343820
11/06/2021 26.85p 26.85p 26.01p 26.15p 720898
10/06/2021 27.15p 27.19p 26.55p 26.85p 428632
09/06/2021 27.15p 27.23p 27.00p 27.15p 138998
08/06/2021 27.55p 27.80p 27.00p 27.15p 500981
07/06/2021 28.10p 28.10p 27.25p 27.55p 389617
04/06/2021 27.80p 28.00p 27.70p 27.85p 696935
03/06/2021 27.80p 28.00p 27.60p 27.80p 61653
02/06/2021 28.75p 29.80p 27.25p 27.80p 1047284
01/06/2021 29.10p 30.00p 28.10p 29.00p 188351
31/05/2021 29.10p 29.19p 28.67p 29.10p 493607
28/05/2021 29.10p 29.19p 28.67p 29.10p 493607
27/05/2021 29.10p 29.18p 28.50p 29.10p 228016
26/05/2021 29.80p 31.00p 29.00p 29.20p 547975
25/05/2021 30.25p 30.29p 29.25p 30.10p 483814
24/05/2021 31.05p 31.15p 30.00p 30.25p 1240726
21/05/2021 31.00p 33.10p 30.00p 31.00p 162972
20/05/2021 29.30p 31.50p 29.27p 31.50p 1808465
19/05/2021 29.65p 30.30p 29.30p 29.30p 630721
18/05/2021 30.75p 30.75p 29.50p 29.65p 1208169
17/05/2021 30.75p 32.00p 30.50p 30.60p 744946
14/05/2021 30.50p 31.00p 30.25p 30.75p 794983
13/05/2021 30.50p 30.85p 30.10p 30.50p 329958
12/05/2021 30.45p 31.00p 29.93p 30.50p 532655
11/05/2021 30.25p 30.25p 29.66p 30.00p 1234507
10/05/2021 29.50p 30.00p 29.33p 29.50p 558578
07/05/2021 30.25p 30.25p 29.00p 29.50p 995555
06/05/2021 31.25p 31.25p 29.55p 30.50p 1620507
05/05/2021 32.50p 32.50p 31.00p 31.25p 2108380
04/05/2021 39.50p 39.88p 31.00p 32.50p 1971520
03/05/2021 40.50p 41.50p 39.00p 39.50p 304586
30/04/2021 40.50p 41.50p 39.00p 39.50p 304586
29/04/2021 41.00p 41.29p 38.00p 40.00p 355959
28/04/2021 41.50p 41.50p 40.61p 41.00p 197198
27/04/2021 41.50p 41.50p 41.00p 41.50p 176703
26/04/2021 41.50p 41.84p 40.00p 41.50p 152367
23/04/2021 42.50p 42.50p 41.06p 41.50p 73830
22/04/2021 42.50p 42.85p 42.00p 42.50p 825378
21/04/2021 43.50p 43.63p 42.33p 42.50p 504083
20/04/2021 44.50p 44.50p 42.00p 43.50p 464920
19/04/2021 46.50p 48.00p 44.00p 44.50p 538842
16/04/2021 49.50p 54.90p 46.01p 48.00p 2706518
15/04/2021 44.00p 45.00p 42.03p 42.75p 147132
14/04/2021 44.50p 44.89p 42.60p 44.00p 167681
13/04/2021 44.00p 47.00p 44.00p 44.00p 334792
12/04/2021 41.00p 44.80p 41.00p 43.50p 537325
09/04/2021 41.00p 41.90p 40.50p 41.00p 71203
08/04/2021 40.00p 41.50p 39.48p 40.00p 245123
07/04/2021 40.00p 40.50p 39.10p 40.00p 160097
06/04/2021 40.00p 42.00p 39.20p 40.00p 297022
05/04/2021 40.50p 42.00p 39.10p 40.00p 552120
02/04/2021 40.50p 42.00p 39.10p 40.00p 552120
01/04/2021 40.50p 42.00p 39.10p 40.00p 552120
31/03/2021 40.25p 41.90p 39.00p 39.00p 79397
30/03/2021 40.25p 41.30p 39.56p 40.00p 55517
29/03/2021 40.25p 41.44p 39.55p 40.00p 163561
26/03/2021 39.50p 41.00p 39.05p 40.00p 173182
25/03/2021 40.25p 40.58p 39.00p 39.50p 128755
24/03/2021 41.50p 42.80p 39.30p 40.25p 218465
23/03/2021 42.25p 43.00p 41.00p 41.50p 151016
22/03/2021 41.50p 42.70p 41.30p 42.25p 91542
19/03/2021 42.00p 43.00p 41.00p 41.00p 211891
18/03/2021 42.00p 42.50p 41.68p 42.00p 46166
17/03/2021 42.00p 43.00p 41.04p 42.00p 120616
16/03/2021 39.50p 43.78p 39.50p 41.50p 1081166
15/03/2021 37.25p 40.80p 36.07p 39.50p 2524461
12/03/2021 36.75p 39.00p 36.53p 37.25p 61888
11/03/2021 37.50p 39.40p 36.20p 38.00p 112889
10/03/2021 38.25p 38.50p 37.00p 37.50p 692224
09/03/2021 38.25p 38.50p 37.73p 38.25p 128113
08/03/2021 38.50p 38.98p 37.95p 38.25p 112734
05/03/2021 39.50p 40.00p 38.20p 38.50p 47306
04/03/2021 40.50p 41.80p 39.11p 39.50p 50793
03/03/2021 40.50p 41.20p 39.55p 40.50p 664068
02/03/2021 37.50p 41.20p 37.48p 40.00p 287676
01/03/2021 37.25p 37.94p 37.10p 37.50p 72670
26/02/2021 37.25p 38.00p 36.50p 37.25p 190407
25/02/2021 36.75p 37.47p 36.38p 37.25p 166323
24/02/2021 37.50p 37.98p 36.02p 36.75p 204340
23/02/2021 38.50p 39.00p 37.20p 37.50p 178446
22/02/2021 40.00p 41.00p 38.00p 38.50p 165862
19/02/2021 39.25p 40.70p 38.50p 40.00p 105308
18/02/2021 39.75p 39.90p 38.00p 39.25p 188019
17/02/2021 39.75p 41.00p 39.04p 39.75p 116427
16/02/2021 40.75p 41.27p 39.37p 39.75p 230066
15/02/2021 41.00p 41.93p 40.52p 41.50p 437112
12/02/2021 39.25p 43.47p 39.00p 41.50p 1593388
11/02/2021 39.25p 39.45p 37.89p 39.10p 699356
10/02/2021 39.25p 39.50p 39.00p 39.25p 252951
09/02/2021 40.25p 40.50p 39.00p 39.00p 173169
08/02/2021 41.25p 41.25p 39.00p 39.00p 202061
05/02/2021 42.00p 42.00p 41.00p 41.25p 174977
04/02/2021 41.75p 42.50p 41.04p 42.00p 77003
03/02/2021 41.50p 42.50p 40.67p 42.50p 303761
02/02/2021 42.75p 43.00p 41.50p 41.50p 142589
01/02/2021 43.75p 44.00p 42.50p 43.00p 89272
29/01/2021 44.75p 44.75p 43.00p 44.00p 81980
28/01/2021 45.50p 45.50p 43.81p 44.75p 101174
27/01/2021 45.50p 45.85p 44.00p 45.50p 65606
26/01/2021 44.25p 46.90p 44.00p 45.50p 541638
25/01/2021 45.50p 46.00p 44.05p 44.25p 269271
22/01/2021 46.00p 46.00p 44.00p 45.50p 174603
21/01/2021 46.05p 47.00p 45.50p 46.00p 133553
20/01/2021 45.50p 46.50p 45.00p 46.50p 1842389
19/01/2021 46.50p 47.00p 45.00p 45.50p 756217
18/01/2021 46.50p 47.00p 45.00p 46.50p 49519
15/01/2021 46.50p 47.00p 46.00p 47.00p 113969
14/01/2021 46.50p 47.00p 45.00p 46.50p 130561
13/01/2021 47.50p 48.27p 46.00p 46.50p 446451
12/01/2021 47.50p 48.00p 47.00p 48.00p 278961
11/01/2021 47.75p 48.00p 47.00p 47.00p 50359
08/01/2021 48.25p 48.50p 47.00p 47.75p 113824
07/01/2021 48.50p 48.62p 48.00p 48.25p 42178
06/01/2021 48.50p 49.50p 48.00p 49.50p 81216
05/01/2021 48.75p 49.10p 48.00p 48.50p 47717
04/01/2021 48.50p 51.00p 48.00p 49.00p 414838
01/01/2021 49.50p 50.00p 45.00p 47.50p 367418
31/12/2020 49.50p 50.00p 45.00p 47.50p 574918
30/12/2020 49.00p 49.90p 45.00p 49.00p 410279
29/12/2020 47.50p 49.98p 47.11p 49.00p 121360
28/12/2020 47.50p 49.00p 47.00p 47.50p 118642
25/12/2020 47.50p 49.00p 47.00p 47.50p 118642
24/12/2020 47.50p 49.00p 47.00p 47.50p 118642
23/12/2020 48.00p 48.00p 46.30p 47.50p 452317
22/12/2020 49.50p 52.35p 49.27p 51.50p 234702
21/12/2020 49.50p 49.80p 49.25p 49.50p 129264
18/12/2020 46.50p 50.00p 46.27p 49.50p 172137

*Close Price adjusted for both dividends and splits