Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/01/2013 1,368.50p 1,368.50p 1,324.00p 1,362.50p 880
22/01/2013 1,350.00p 1,400.00p 1,250.00p 1,375.00p 5374
21/01/2013 1,450.00p 1,450.00p 1,365.00p 1,400.00p 1237
18/01/2013 1,475.00p 1,475.00p 1,400.00p 1,450.00p 2235
17/01/2013 1,500.00p 1,542.50p 1,422.40p 1,450.00p 5797
16/01/2013 1,450.00p 1,535.00p 1,427.50p 1,475.00p 2549
15/01/2013 1,425.00p 1,530.00p 1,420.00p 1,462.50p 2734
14/01/2013 1,550.00p 1,575.00p 1,477.00p 1,512.50p 7165
11/01/2013 1,400.00p 1,575.00p 1,380.00p 1,537.50p 3848
10/01/2013 1,425.00p 1,495.00p 1,350.00p 1,400.00p 6891
09/01/2013 1,525.00p 1,574.75p 1,369.75p 1,462.50p 6260
08/01/2013 1,500.00p 1,534.86p 1,375.00p 1,500.00p 2032
07/01/2013 1,500.00p 1,571.25p 1,386.00p 1,462.50p 9676
04/01/2013 1,475.00p 1,499.75p 1,397.50p 1,475.00p 7714
03/01/2013 1,450.00p 1,500.00p 1,360.00p 1,412.50p 12093
02/01/2013 1,350.00p 1,474.75p 1,300.00p 1,425.00p 40039
31/12/2012 1,100.00p 1,335.00p 1,100.00p 1,287.50p 43162
28/12/2012 851.50p 925.00p 851.50p 925.00p 9
27/12/2012 917.50p 925.00p 917.50p 925.00p 4
24/12/2012 855.00p 937.50p 855.00p 937.50p 207
21/12/2012 865.00p 925.00p 855.00p 925.00p 366
20/12/2012 950.00p 950.00p 875.00p 925.00p 1950
19/12/2012 900.00p 906.25p 855.00p 887.50p 1352
18/12/2012 925.00p 925.00p 905.00p 925.00p 632
17/12/2012 905.00p 965.00p 905.00p 950.00p 126
14/12/2012 950.00p 995.00p 911.25p 962.50p 5531
13/12/2012 925.00p 995.00p 925.00p 975.00p 2904
12/12/2012 900.00p 924.75p 865.00p 887.50p 2266
11/12/2012 815.00p 900.00p 815.00p 875.00p 1271
10/12/2012 800.00p 812.50p 776.10p 800.00p 1577
07/12/2012 801.10p 835.00p 801.10p 825.00p 391
06/12/2012 875.00p 887.50p 750.00p 825.00p 10566
05/12/2012 950.00p 958.00p 875.00p 900.00p 7461
04/12/2012 1,040.00p 1,040.00p 958.93p 987.50p 1072
03/12/2012 975.00p 1,046.50p 961.00p 975.00p 3315
30/11/2012 1,000.00p 1,096.50p 978.50p 987.50p 3081
29/11/2012 1,050.00p 1,087.00p 1,046.50p 1,075.00p 1240
28/11/2012 1,100.00p 1,121.50p 1,087.50p 1,087.50p 552
27/11/2012 1,025.00p 1,100.00p 1,025.00p 1,087.50p 1336
26/11/2012 1,125.00p 1,262.50p 1,015.00p 1,075.00p 14411
23/11/2012 1,150.00p 1,275.00p 1,050.00p 1,225.00p 11396
22/11/2012 1,175.00p 1,275.00p 1,050.00p 1,100.00p 7153
21/11/2012 1,000.00p 1,225.00p 997.50p 1,112.50p 6174
20/11/2012 920.00p 1,000.00p 918.00p 992.50p 6713
19/11/2012 925.00p 960.00p 922.50p 937.50p 1536
16/11/2012 920.00p 932.50p 919.60p 930.00p 1394
15/11/2012 875.00p 962.50p 845.00p 935.00p 4896
14/11/2012 825.00p 921.60p 782.50p 887.50p 5931
13/11/2012 790.00p 790.00p 775.00p 782.50p 532
12/11/2012 800.00p 814.50p 790.00p 807.50p 2305
09/11/2012 775.00p 788.00p 762.50p 762.50p 917
08/11/2012 788.00p 788.00p 782.50p 782.50p 845
07/11/2012 780.00p 794.00p 780.00p 794.00p 200
06/11/2012 770.10p 780.00p 765.00p 780.00p 268
05/11/2012 770.00p 775.00p 730.00p 775.00p 998
02/11/2012 775.00p 800.00p 775.00p 800.00p 4454
01/11/2012 800.00p 825.00p 775.00p 808.50p 4790
31/10/2012 800.00p 800.00p 787.50p 787.50p 1440
30/10/2012 800.00p 810.00p 775.00p 775.00p 2341
29/10/2012 825.00p 840.00p 780.00p 797.50p 814
26/10/2012 800.00p 845.00p 795.00p 845.00p 1679
25/10/2012 825.00p 827.50p 800.00p 827.50p 0
24/10/2012 825.00p 827.50p 800.00p 827.50p 1110
23/10/2012 850.00p 850.00p 840.00p 850.00p 178
22/10/2012 850.00p 899.00p 820.00p 862.50p 2287
19/10/2012 875.00p 912.50p 844.00p 900.00p 6167
18/10/2012 750.00p 1,250.00p 705.00p 887.50p 85253
17/10/2012 610.00p 740.00p 600.00p 725.00p 5000
16/10/2012 590.00p 590.00p 570.00p 590.00p 676
15/10/2012 550.00p 600.00p 550.00p 590.00p 2213
12/10/2012 560.00p 595.00p 560.00p 595.00p 200
11/10/2012 570.00p 595.00p 570.00p 595.00p 400
10/10/2012 535.00p 595.00p 535.00p 595.00p 818
09/10/2012 540.00p 570.00p 535.65p 567.50p 151
08/10/2012 560.00p 567.50p 538.25p 567.50p 1156
05/10/2012 592.50p 592.50p 565.00p 575.00p 104
04/10/2012 600.00p 600.00p 565.00p 575.00p 65
03/10/2012 565.00p 587.50p 565.00p 575.00p 580
02/10/2012 565.00p 575.00p 565.00p 575.00p 8
01/10/2012 565.00p 575.00p 565.00p 575.00p 18
28/09/2012 566.10p 600.00p 565.00p 575.00p 4868
27/09/2012 555.00p 587.50p 555.00p 575.00p 76
26/09/2012 565.00p 587.50p 565.00p 575.00p 377
25/09/2012 580.00p 600.00p 565.00p 600.00p 270
24/09/2012 580.00p 600.00p 575.00p 575.00p 1674
21/09/2012 640.00p 640.00p 597.50p 612.50p 2099
20/09/2012 625.00p 625.00p 582.50p 582.50p 1550
19/09/2012 525.00p 600.00p 525.00p 582.50p 2107
18/09/2012 525.00p 582.50p 525.00p 582.50p 116
17/09/2012 610.00p 610.00p 582.50p 582.50p 14
14/09/2012 525.00p 610.00p 525.00p 582.50p 88
13/09/2012 610.00p 610.00p 582.50p 582.50p 24
12/09/2012 540.30p 610.00p 525.00p 550.00p 847
11/09/2012 542.00p 585.00p 542.00p 562.50p 2267
10/09/2012 525.00p 620.00p 525.00p 600.50p 7681
07/09/2012 495.00p 511.00p 485.00p 510.00p 7918
06/09/2012 500.00p 511.50p 497.50p 497.50p 7771
05/09/2012 495.00p 505.00p 485.00p 505.00p 1805
04/09/2012 482.00p 500.00p 475.00p 500.00p 1409
03/09/2012 500.00p 500.00p 477.50p 487.50p 2000
31/08/2012 500.00p 510.00p 492.00p 497.50p 506
30/08/2012 510.00p 510.00p 482.00p 497.50p 913
29/08/2012 513.00p 515.00p 505.10p 515.00p 1911
28/08/2012 525.00p 544.90p 508.25p 512.50p 1376
24/08/2012 460.00p 475.00p 460.00p 475.00p 442
23/08/2012 525.00p 525.00p 500.00p 500.00p 0
22/08/2012 525.00p 525.00p 512.50p 512.50p 190
21/08/2012 505.10p 525.00p 505.10p 525.00p 10
20/08/2012 505.10p 525.00p 505.10p 525.00p 10
17/08/2012 544.90p 544.90p 525.00p 525.00p 417
16/08/2012 550.00p 550.00p 500.00p 540.00p 2986
15/08/2012 545.00p 545.00p 525.00p 525.00p 2212
14/08/2012 525.00p 535.00p 525.00p 525.00p 1200
13/08/2012 520.50p 520.50p 477.50p 507.50p 65
10/08/2012 500.00p 507.50p 475.00p 507.50p 215
09/08/2012 500.00p 507.50p 475.00p 507.50p 384
08/08/2012 458.40p 499.10p 458.40p 497.50p 0
07/08/2012 458.40p 499.10p 458.40p 495.00p 90
06/08/2012 435.50p 489.60p 435.50p 475.00p 2012
03/08/2012 450.00p 467.50p 450.00p 467.50p 540
02/08/2012 435.00p 467.50p 435.00p 467.50p 905
01/08/2012 445.00p 455.00p 435.00p 455.00p 568
31/07/2012 455.00p 475.00p 450.50p 475.00p 967
30/07/2012 435.00p 450.00p 427.50p 450.00p 2665
27/07/2012 422.50p 455.00p 422.50p 455.00p 70
26/07/2012 425.00p 447.50p 395.00p 447.50p 8675
25/07/2012 485.00p 487.50p 435.00p 435.00p 6223
24/07/2012 500.00p 500.00p 497.50p 497.50p 13
23/07/2012 490.00p 502.50p 490.00p 502.50p 397
20/07/2012 500.00p 507.50p 480.00p 507.50p 2415
19/07/2012 477.75p 502.50p 477.75p 502.50p 850
18/07/2012 487.50p 497.50p 487.50p 497.50p 334
17/07/2012 495.00p 505.00p 495.00p 497.50p 1005
16/07/2012 485.00p 507.50p 485.00p 507.50p 1245
13/07/2012 495.00p 507.50p 482.46p 507.50p 2222
12/07/2012 498.50p 507.50p 498.50p 507.50p 691
11/07/2012 500.00p 510.00p 491.00p 510.00p 2159
10/07/2012 524.90p 524.90p 491.00p 510.00p 0
09/07/2012 524.90p 524.90p 491.00p 510.00p 183
06/07/2012 500.00p 508.00p 491.00p 500.00p 2671
05/07/2012 550.00p 564.90p 494.00p 505.00p 10284
04/07/2012 550.00p 571.00p 501.00p 557.50p 5359
03/07/2012 571.00p 585.00p 571.00p 585.00p 127
02/07/2012 625.00p 630.00p 550.00p 565.00p 5917
29/06/2012 625.00p 630.00p 625.00p 627.50p 2273
28/06/2012 635.00p 647.50p 635.00p 647.50p 265
27/06/2012 635.50p 647.50p 635.50p 647.50p 402
26/06/2012 640.40p 647.50p 640.40p 647.50p 1000
25/06/2012 659.50p 659.50p 645.00p 645.00p 0
22/06/2012 659.50p 659.50p 645.00p 645.00p 70
21/06/2012 646.00p 647.50p 635.00p 647.50p 105
20/06/2012 643.75p 650.00p 643.75p 650.00p 66
19/06/2012 640.00p 659.50p 630.60p 650.00p 161
18/06/2012 635.00p 645.00p 635.00p 645.00p 600
15/06/2012 635.00p 650.00p 635.00p 650.00p 1563
14/06/2012 640.00p 640.00p 635.10p 637.50p 2122
13/06/2012 635.00p 648.75p 635.00p 647.50p 3413
12/06/2012 625.00p 660.00p 625.00p 647.50p 4770
11/06/2012 610.00p 632.50p 580.10p 632.50p 25020
08/06/2012 620.00p 628.00p 611.50p 625.00p 3402
07/06/2012 635.00p 635.00p 620.00p 627.50p 6049
06/06/2012 650.00p 650.00p 636.00p 645.00p 4280
01/06/2012 630.00p 662.50p 630.00p 662.50p 1214
31/05/2012 635.00p 652.50p 635.00p 652.50p 478
30/05/2012 635.00p 657.50p 635.00p 657.50p 170
29/05/2012 640.00p 660.00p 640.00p 657.50p 3182
28/05/2012 650.00p 660.40p 640.80p 660.00p 428
25/05/2012 636.00p 657.50p 636.00p 657.50p 351
24/05/2012 640.00p 660.00p 640.00p 660.00p 20
23/05/2012 640.00p 640.00p 635.00p 635.00p 2050
22/05/2012 640.00p 660.00p 640.00p 660.00p 1180
21/05/2012 635.00p 657.50p 635.00p 657.50p 253
18/05/2012 625.00p 625.50p 600.00p 625.00p 23328
17/05/2012 625.00p 658.00p 615.00p 637.50p 5006
16/05/2012 625.00p 650.00p 600.00p 637.50p 2730
15/05/2012 750.00p 751.00p 575.00p 677.50p 36807
14/05/2012 775.00p 790.75p 737.25p 782.50p 2507
11/05/2012 775.00p 802.00p 770.00p 800.00p 2115
10/05/2012 770.00p 801.30p 767.20p 797.50p 2209
09/05/2012 835.00p 842.50p 700.00p 765.00p 27231
08/05/2012 900.00p 920.00p 825.00p 855.00p 3106
04/05/2012 900.00p 937.50p 900.00p 937.50p 278
03/05/2012 950.00p 962.50p 856.75p 925.00p 4392
02/05/2012 950.00p 975.00p 950.00p 975.00p 380
01/05/2012 970.00p 975.00p 925.79p 975.00p 1592
30/04/2012 925.00p 962.50p 900.00p 962.50p 2492
27/04/2012 950.00p 962.50p 948.00p 962.50p 544
26/04/2012 975.00p 975.00p 925.00p 967.50p 4116
25/04/2012 950.00p 962.50p 926.00p 962.50p 1186
24/04/2012 950.00p 975.00p 875.00p 975.00p 2463
23/04/2012 950.00p 990.00p 950.00p 990.00p 584
20/04/2012 950.00p 975.00p 950.00p 975.00p 268
19/04/2012 975.00p 976.00p 975.00p 975.00p 550
18/04/2012 1,000.00p 1,030.00p 975.00p 975.00p 2635
17/04/2012 1,020.00p 1,037.50p 1,020.00p 1,037.50p 100
16/04/2012 1,000.00p 1,050.00p 1,000.00p 1,025.00p 2549
13/04/2012 1,025.00p 1,027.00p 1,015.00p 1,025.00p 1201
12/04/2012 979.44p 1,007.50p 979.44p 1,007.50p 1221
11/04/2012 950.00p 1,000.00p 910.00p 975.00p 9757
10/04/2012 960.00p 982.50p 945.00p 982.50p 3973

*Close Price adjusted for both dividends and splits