Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/08/2014 900.00p 900.00p 850.00p 875.00p 2250
21/08/2014 900.00p 900.00p 900.00p 900.00p 0
20/08/2014 900.00p 925.00p 875.00p 900.00p 501
19/08/2014 900.00p 925.00p 900.00p 900.00p 323
18/08/2014 875.00p 915.00p 875.00p 900.00p 512
15/08/2014 887.50p 895.00p 875.00p 887.50p 103
14/08/2014 887.50p 888.00p 875.00p 887.50p 174
13/08/2014 887.50p 887.50p 875.00p 887.50p 206
12/08/2014 887.50p 887.50p 875.00p 887.50p 23
11/08/2014 887.50p 888.00p 875.00p 887.50p 133
08/08/2014 887.50p 887.50p 887.50p 887.50p 0
07/08/2014 887.50p 888.00p 887.50p 887.50p 245
06/08/2014 887.50p 887.50p 875.00p 887.50p 93
05/08/2014 900.00p 900.00p 862.50p 887.50p 1310
04/08/2014 900.00p 900.00p 900.00p 900.00p 0
01/08/2014 900.00p 900.00p 900.00p 900.00p 0
31/07/2014 900.00p 900.00p 900.00p 900.00p 0
30/07/2014 900.00p 900.00p 900.00p 900.00p 0
29/07/2014 900.00p 900.00p 900.00p 900.00p 0
28/07/2014 900.00p 900.00p 900.00p 900.00p 300
25/07/2014 900.00p 900.00p 875.00p 900.00p 94
24/07/2014 900.00p 900.00p 881.67p 900.00p 0
23/07/2014 900.00p 900.00p 881.67p 900.00p 888
22/07/2014 912.50p 912.50p 885.00p 900.00p 100
21/07/2014 912.50p 920.00p 885.00p 912.50p 0
18/07/2014 887.50p 920.00p 885.00p 912.50p 525
17/07/2014 875.00p 900.00p 875.00p 875.00p 503
16/07/2014 875.00p 900.00p 862.00p 875.00p 9
15/07/2014 862.50p 900.00p 862.50p 875.00p 394
14/07/2014 875.00p 875.00p 825.00p 862.50p 2917
11/07/2014 887.50p 887.50p 865.00p 875.00p 237
10/07/2014 900.00p 937.50p 887.50p 887.50p 0
09/07/2014 900.00p 937.50p 890.00p 900.00p 0
08/07/2014 937.50p 937.50p 890.00p 900.00p 820
07/07/2014 937.50p 950.00p 875.00p 937.50p 0
04/07/2014 875.00p 950.00p 875.00p 937.50p 1020
03/07/2014 875.00p 900.00p 860.00p 875.00p 294
02/07/2014 875.00p 895.00p 875.00p 875.00p 1000
01/07/2014 875.00p 887.50p 875.00p 875.00p 0
30/06/2014 887.50p 887.50p 875.00p 875.00p 0
27/06/2014 887.50p 887.50p 878.00p 887.50p 1069
26/06/2014 875.00p 895.00p 875.00p 887.50p 300
25/06/2014 875.00p 880.00p 875.00p 875.00p 561
24/06/2014 875.00p 900.00p 862.50p 875.00p 0
23/06/2014 900.00p 900.00p 862.50p 875.00p 1400
20/06/2014 900.00p 925.00p 890.00p 900.00p 417
19/06/2014 900.00p 900.00p 881.00p 900.00p 0
18/06/2014 900.00p 900.00p 881.00p 900.00p 200
17/06/2014 900.00p 900.00p 882.50p 900.00p 90
16/06/2014 912.50p 920.00p 900.00p 900.00p 260
13/06/2014 912.50p 920.00p 903.00p 912.50p 17
12/06/2014 912.50p 912.50p 903.00p 912.50p 1488
11/06/2014 912.50p 925.00p 900.00p 912.50p 0
10/06/2014 925.00p 925.00p 900.00p 912.50p 2773
09/06/2014 925.00p 925.00p 900.00p 925.00p 187
06/06/2014 925.00p 930.00p 925.00p 925.00p 5
05/06/2014 925.00p 935.00p 900.00p 925.00p 164
04/06/2014 925.00p 938.75p 900.00p 925.00p 208
03/06/2014 925.00p 940.00p 905.25p 925.00p 153
02/06/2014 925.00p 925.00p 905.25p 925.00p 69
30/05/2014 925.00p 925.00p 905.02p 925.00p 863
29/05/2014 925.00p 925.00p 905.50p 925.00p 0
28/05/2014 925.00p 925.00p 905.50p 925.00p 193
27/05/2014 925.00p 925.00p 911.00p 925.00p 166
23/05/2014 925.00p 925.00p 922.52p 925.00p 185
22/05/2014 925.00p 925.00p 922.52p 925.00p 125
21/05/2014 925.00p 950.00p 925.00p 925.00p 710
20/05/2014 937.50p 937.50p 922.52p 925.00p 1208
19/05/2014 975.00p 975.00p 937.50p 937.50p 185
16/05/2014 925.00p 1,000.00p 925.00p 975.00p 4283
15/05/2014 925.00p 950.00p 915.00p 925.00p 788
14/05/2014 925.00p 938.00p 915.00p 925.00p 288
13/05/2014 925.00p 940.00p 913.00p 925.00p 1365
12/05/2014 937.50p 950.00p 911.00p 925.00p 2821
09/05/2014 912.50p 949.99p 911.00p 937.50p 1264
08/05/2014 900.00p 930.00p 880.00p 912.50p 1387
07/05/2014 912.50p 912.50p 880.00p 900.00p 67
06/05/2014 862.50p 930.00p 855.00p 912.50p 20790
02/05/2014 825.00p 875.00p 825.00p 862.50p 5161
01/05/2014 887.50p 887.50p 825.00p 825.00p 3474
30/04/2014 887.50p 890.00p 875.00p 887.50p 2620
29/04/2014 887.50p 900.00p 875.00p 887.50p 741
28/04/2014 887.50p 892.50p 862.50p 887.50p 843
25/04/2014 862.50p 874.75p 850.00p 862.50p 0
24/04/2014 862.50p 874.75p 850.00p 862.50p 1931
23/04/2014 862.50p 867.80p 862.50p 862.50p 1299
22/04/2014 862.50p 867.80p 862.50p 862.50p 900
17/04/2014 875.00p 900.00p 862.50p 862.50p 3597
16/04/2014 875.00p 900.00p 865.00p 875.00p 447
15/04/2014 875.00p 875.00p 862.50p 875.00p 1140
14/04/2014 825.00p 894.50p 822.00p 875.00p 2146
11/04/2014 825.00p 845.00p 822.00p 825.00p 707
10/04/2014 837.50p 857.30p 822.00p 825.00p 545
09/04/2014 837.50p 874.90p 815.50p 837.50p 1147
08/04/2014 862.50p 875.00p 837.50p 837.50p 1113
07/04/2014 875.00p 875.00p 855.00p 862.50p 412
04/04/2014 875.00p 875.00p 862.00p 875.00p 87
03/04/2014 875.00p 875.00p 860.00p 875.00p 308
02/04/2014 862.50p 887.50p 862.50p 875.00p 2853
01/04/2014 862.50p 862.50p 855.00p 862.50p 443
31/03/2014 887.50p 887.50p 855.00p 862.50p 1403
28/03/2014 862.50p 900.00p 830.00p 887.50p 5129
27/03/2014 837.50p 862.50p 825.00p 862.50p 3511
26/03/2014 787.50p 850.00p 775.00p 837.50p 6094
25/03/2014 825.00p 825.00p 775.00p 787.50p 3892
24/03/2014 787.50p 825.00p 777.50p 825.00p 8963
21/03/2014 775.00p 795.00p 775.00p 787.50p 453
20/03/2014 812.50p 812.50p 774.40p 775.00p 6556
19/03/2014 825.00p 825.00p 800.00p 812.50p 974
18/03/2014 825.00p 840.00p 802.00p 825.00p 615
17/03/2014 825.00p 825.00p 802.00p 825.00p 139
14/03/2014 825.00p 840.00p 825.00p 825.00p 0
13/03/2014 825.00p 840.00p 825.00p 825.00p 402
12/03/2014 825.00p 849.40p 802.00p 825.00p 2320
11/03/2014 825.00p 838.00p 803.33p 825.00p 571
10/03/2014 850.00p 850.00p 800.00p 825.00p 1878
07/03/2014 862.50p 862.50p 850.00p 850.00p 2890
06/03/2014 887.50p 887.50p 826.00p 862.50p 5691
05/03/2014 862.50p 895.00p 853.75p 887.50p 4373
04/03/2014 825.00p 900.00p 800.00p 862.50p 7581
03/03/2014 875.00p 875.00p 798.00p 825.00p 2682
28/02/2014 862.50p 890.00p 862.50p 875.00p 3717
27/02/2014 812.50p 897.50p 812.50p 862.50p 20652
26/02/2014 775.00p 812.50p 775.00p 812.50p 3297
25/02/2014 762.50p 785.00p 725.00p 775.00p 1912
24/02/2014 737.50p 745.00p 725.00p 725.00p 4680
21/02/2014 737.50p 762.50p 725.00p 737.50p 4488
20/02/2014 787.50p 787.50p 750.00p 762.50p 1547
19/02/2014 925.00p 925.00p 775.00p 787.50p 14795
18/02/2014 925.00p 925.00p 875.00p 925.00p 886
17/02/2014 925.00p 925.00p 912.50p 925.00p 55
14/02/2014 925.00p 925.00p 915.00p 925.00p 500
13/02/2014 925.00p 927.50p 915.00p 925.00p 106
12/02/2014 912.50p 930.00p 900.00p 925.00p 390
11/02/2014 887.50p 920.00p 887.50p 912.50p 923
10/02/2014 887.50p 895.00p 875.00p 887.50p 475
07/02/2014 887.50p 899.75p 887.50p 887.50p 121
06/02/2014 925.00p 925.00p 878.00p 887.50p 907
05/02/2014 912.50p 930.00p 887.50p 925.00p 6374
04/02/2014 962.50p 963.50p 912.50p 912.50p 925
03/02/2014 962.50p 970.00p 952.50p 962.50p 877
31/01/2014 962.50p 1,000.00p 950.00p 962.50p 4617
30/01/2014 1,025.00p 1,025.00p 975.00p 1,000.00p 740
29/01/2014 987.50p 1,025.00p 987.50p 1,025.00p 12096
28/01/2014 1,212.50p 1,350.00p 979.00p 987.50p 19929
27/01/2014 1,412.50p 1,412.50p 1,358.25p 1,375.00p 446
24/01/2014 1,412.50p 1,415.00p 1,412.50p 1,412.50p 171
23/01/2014 1,412.50p 1,417.00p 1,407.50p 1,412.50p 940
22/01/2014 1,412.50p 1,417.00p 1,405.00p 1,412.50p 3818
21/01/2014 1,475.00p 1,510.00p 1,400.00p 1,412.50p 5684
20/01/2014 1,412.50p 1,425.00p 1,400.00p 1,425.00p 3122
17/01/2014 1,437.50p 1,437.50p 1,362.00p 1,400.00p 3010
16/01/2014 1,437.50p 1,437.50p 1,425.00p 1,437.50p 1213
15/01/2014 1,437.50p 1,437.50p 1,425.00p 1,437.50p 634
14/01/2014 1,425.00p 1,450.00p 1,425.00p 1,437.50p 253
13/01/2014 1,375.00p 1,440.00p 1,375.00p 1,425.00p 4521
10/01/2014 1,337.50p 1,352.50p 1,315.50p 1,337.50p 2228
09/01/2014 1,337.50p 1,337.50p 1,313.50p 1,337.50p 17
08/01/2014 1,337.50p 1,353.50p 1,307.50p 1,337.50p 1234
07/01/2014 1,337.50p 1,340.00p 1,305.00p 1,337.50p 466
06/01/2014 1,275.00p 1,337.50p 1,257.00p 1,337.50p 2329
03/01/2014 1,262.50p 1,289.50p 1,255.00p 1,275.00p 4257
02/01/2014 1,325.00p 1,325.00p 1,250.00p 1,262.50p 12443
31/12/2013 1,250.00p 1,325.00p 1,200.00p 1,325.00p 2913
30/12/2013 1,175.00p 1,250.00p 1,175.00p 1,237.50p 1325
27/12/2013 1,162.50p 1,175.00p 1,162.50p 1,175.00p 1011
24/12/2013 1,162.50p 1,175.00p 1,162.50p 1,162.50p 84
23/12/2013 1,175.00p 1,177.00p 1,150.00p 1,162.50p 145
20/12/2013 1,175.00p 1,177.00p 1,150.00p 1,175.00p 760
19/12/2013 1,187.50p 1,187.50p 1,150.00p 1,175.00p 435
18/12/2013 1,187.50p 1,187.50p 1,175.00p 1,187.50p 402
17/12/2013 1,187.50p 1,187.50p 1,150.25p 1,187.50p 3017
16/12/2013 1,187.50p 1,187.50p 1,175.00p 1,187.50p 282
13/12/2013 1,187.50p 1,190.00p 1,175.00p 1,187.50p 529
12/12/2013 1,212.50p 1,212.50p 1,175.00p 1,187.50p 72
11/12/2013 1,212.50p 1,212.50p 1,200.00p 1,212.50p 107
10/12/2013 1,212.50p 1,217.50p 1,182.00p 1,212.50p 0
09/12/2013 1,212.50p 1,217.50p 1,182.00p 1,212.50p 74
06/12/2013 1,200.00p 1,220.00p 1,200.00p 1,212.50p 250
05/12/2013 1,200.00p 1,250.00p 1,200.00p 1,200.00p 0
04/12/2013 1,200.00p 1,250.00p 1,200.00p 1,200.00p 0
03/12/2013 1,250.00p 1,250.00p 1,200.00p 1,200.00p 812
02/12/2013 1,225.00p 1,232.50p 1,187.50p 1,225.00p 543
29/11/2013 1,212.50p 1,212.50p 1,187.50p 1,187.50p 600
28/11/2013 1,212.50p 1,212.50p 1,185.00p 1,212.50p 362
27/11/2013 1,212.50p 1,212.50p 1,205.00p 1,212.50p 51
26/11/2013 1,212.50p 1,212.50p 1,180.00p 1,212.50p 128
25/11/2013 1,212.50p 1,237.50p 1,200.00p 1,212.50p 600
22/11/2013 1,225.00p 1,237.50p 1,200.00p 1,212.50p 1731
21/11/2013 1,187.50p 1,237.50p 1,177.00p 1,237.50p 11223
20/11/2013 1,175.00p 1,187.50p 1,162.50p 1,187.50p 193
19/11/2013 1,125.00p 1,187.50p 1,125.00p 1,175.00p 847
18/11/2013 1,125.00p 1,145.00p 1,116.00p 1,125.00p 518
15/11/2013 1,125.00p 1,145.00p 1,115.00p 1,125.00p 917
14/11/2013 1,125.00p 1,150.00p 1,112.00p 1,125.00p 172
13/11/2013 1,137.50p 1,137.50p 1,113.00p 1,125.00p 239
12/11/2013 1,162.50p 1,162.50p 1,111.00p 1,137.50p 422
11/11/2013 1,162.50p 1,164.00p 1,150.00p 1,162.50p 134
08/11/2013 1,162.50p 1,175.00p 1,162.50p 1,162.50p 0
07/11/2013 1,162.50p 1,175.00p 1,162.50p 1,162.50p 416

*Close Price adjusted for both dividends and splits