Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/04/2012 925.00p 977.50p 920.00p 977.50p 5730
04/04/2012 1,025.00p 1,025.00p 926.30p 950.00p 5676
03/04/2012 1,025.00p 1,052.50p 1,000.00p 1,037.50p 3212
02/04/2012 1,084.80p 1,084.80p 1,025.00p 1,062.50p 2028
30/03/2012 1,050.00p 1,085.00p 1,035.00p 1,062.50p 886
29/03/2012 1,085.00p 1,090.00p 1,035.00p 1,062.50p 607
28/03/2012 1,050.00p 1,115.00p 1,050.00p 1,100.00p 5819
27/03/2012 1,075.00p 1,100.00p 1,050.00p 1,075.00p 2744
26/03/2012 1,025.00p 1,125.00p 1,000.00p 1,075.00p 13060
23/03/2012 1,000.00p 1,050.00p 980.00p 1,012.50p 4802
22/03/2012 1,000.00p 1,020.00p 975.00p 1,002.50p 3626
21/03/2012 1,025.00p 1,075.00p 1,015.00p 1,050.00p 715
20/03/2012 1,050.00p 1,085.00p 1,026.00p 1,062.50p 2303
19/03/2012 1,000.00p 1,070.00p 990.00p 1,050.00p 9167
16/03/2012 1,100.00p 1,100.00p 950.00p 1,003.50p 6736
15/03/2012 1,050.00p 1,089.00p 1,025.00p 1,025.00p 8142
14/03/2012 1,050.00p 1,090.78p 1,030.00p 1,075.00p 3812
13/03/2012 1,011.25p 1,040.00p 1,011.25p 1,025.00p 216
12/03/2012 1,075.00p 1,075.00p 1,011.25p 1,050.00p 809
09/03/2012 1,075.00p 1,087.50p 1,075.00p 1,087.50p 1230
08/03/2012 1,050.00p 1,100.00p 1,050.00p 1,100.00p 1079
07/03/2012 1,041.50p 1,094.50p 1,040.51p 1,087.50p 633
06/03/2012 1,075.00p 1,075.00p 1,050.00p 1,062.50p 1047
05/03/2012 1,075.00p 1,094.50p 1,055.50p 1,087.50p 4066
02/03/2012 1,075.00p 1,095.00p 1,062.50p 1,075.00p 2739
01/03/2012 1,075.00p 1,090.00p 1,075.00p 1,087.50p 882
29/02/2012 1,100.00p 1,100.00p 1,085.00p 1,087.50p 1452
28/02/2012 1,100.00p 1,115.00p 1,085.00p 1,100.00p 2198
27/02/2012 1,100.00p 1,140.00p 1,100.00p 1,112.50p 666
24/02/2012 1,100.00p 1,120.00p 1,075.00p 1,087.50p 4877
23/02/2012 1,100.00p 1,125.00p 1,086.25p 1,125.00p 500
22/02/2012 1,128.75p 1,137.50p 1,128.75p 1,137.50p 66
21/02/2012 1,150.00p 1,167.50p 1,105.10p 1,137.50p 4735
20/02/2012 1,100.00p 1,175.00p 1,093.75p 1,150.00p 14015
17/02/2012 1,100.00p 1,127.00p 1,099.00p 1,112.50p 10100
16/02/2012 1,100.00p 1,128.00p 1,089.00p 1,112.50p 3844
15/02/2012 1,125.00p 1,200.00p 1,050.00p 1,100.00p 41755
14/02/2012 1,207.50p 1,237.50p 1,207.50p 1,237.50p 244
13/02/2012 1,225.00p 1,252.50p 1,207.50p 1,237.50p 2408
10/02/2012 1,217.20p 1,225.00p 1,217.20p 1,225.00p 99
09/02/2012 1,225.00p 1,225.00p 1,217.20p 1,225.00p 162
08/02/2012 1,277.50p 1,277.50p 1,262.50p 1,262.50p 4
07/02/2012 1,250.00p 1,275.00p 1,166.00p 1,262.50p 2102
06/02/2012 1,275.00p 1,275.00p 1,113.80p 1,187.50p 3578
03/02/2012 1,288.33p 1,355.00p 1,285.00p 1,325.00p 1497
02/02/2012 1,287.50p 1,330.00p 1,287.50p 1,325.00p 2388
01/02/2012 1,250.00p 1,305.00p 1,250.00p 1,287.50p 963
31/01/2012 1,275.00p 1,348.75p 1,269.75p 1,312.50p 197
30/01/2012 1,300.00p 1,363.75p 1,287.50p 1,287.50p 719
27/01/2012 1,280.00p 1,400.00p 1,280.00p 1,400.00p 576
26/01/2012 1,257.50p 1,262.50p 1,257.50p 1,262.50p 52
25/01/2012 1,275.00p 1,300.00p 1,272.50p 1,300.00p 1938
24/01/2012 1,250.00p 1,300.00p 1,228.19p 1,300.00p 1799
23/01/2012 1,300.00p 1,325.00p 1,270.00p 1,287.50p 6333
20/01/2012 1,275.00p 1,338.75p 1,232.50p 1,287.50p 20487
19/01/2012 1,100.00p 1,112.50p 1,090.00p 1,112.50p 146
18/01/2012 1,075.00p 1,112.50p 1,070.00p 1,112.50p 573
17/01/2012 1,109.00p 1,112.50p 1,109.00p 1,112.50p 30
16/01/2012 1,100.00p 1,125.00p 1,095.00p 1,125.00p 2981
13/01/2012 1,050.00p 1,100.00p 1,025.00p 1,100.00p 750
12/01/2012 1,125.00p 1,125.00p 1,050.00p 1,075.00p 1628
11/01/2012 1,126.50p 1,162.50p 1,125.00p 1,162.50p 371
10/01/2012 1,125.00p 1,162.50p 1,111.16p 1,162.50p 863
09/01/2012 1,161.25p 1,175.98p 1,125.00p 1,175.00p 421
06/01/2012 1,125.00p 1,162.50p 1,125.00p 1,162.50p 341
05/01/2012 1,100.00p 1,250.00p 1,097.00p 1,125.00p 7556
04/01/2012 1,050.00p 1,062.50p 980.00p 1,062.50p 813
03/01/2012 991.00p 1,071.39p 990.00p 990.00p 738
30/12/2011 1,004.00p 1,050.00p 1,004.00p 1,050.00p 52
29/12/2011 990.00p 1,001.00p 985.00p 985.00p 1387
28/12/2011 990.00p 1,040.00p 990.00p 1,040.00p 0
23/12/2011 1,004.80p 1,040.00p 990.00p 990.00p 0
22/12/2011 1,004.80p 1,040.00p 1,004.80p 1,040.00p 123
21/12/2011 1,000.00p 1,000.00p 984.20p 990.00p 848
20/12/2011 1,000.00p 1,020.00p 975.00p 990.00p 3081
19/12/2011 1,050.00p 1,080.00p 1,012.50p 1,012.50p 909
16/12/2011 1,025.00p 1,025.00p 1,005.25p 1,012.50p 306
15/12/2011 1,050.00p 1,094.99p 1,037.50p 1,037.50p 788
14/12/2011 1,050.00p 1,100.00p 1,025.00p 1,075.00p 1800
13/12/2011 1,001.25p 1,012.50p 961.00p 1,012.50p 1017
12/12/2011 1,000.00p 1,000.00p 987.50p 987.50p 656
09/12/2011 1,012.50p 1,012.50p 1,001.30p 1,012.50p 659
08/12/2011 1,000.00p 1,032.08p 996.00p 1,025.00p 2237
07/12/2011 1,000.00p 1,000.00p 960.00p 1,000.00p 1700
06/12/2011 970.00p 1,020.50p 967.50p 992.50p 991
05/12/2011 955.00p 979.50p 955.00p 965.00p 1880
02/12/2011 958.00p 971.40p 941.50p 941.50p 2622
01/12/2011 965.00p 991.50p 965.00p 991.50p 20
30/11/2011 955.00p 987.50p 950.00p 987.50p 352
29/11/2011 960.00p 990.00p 960.00p 990.00p 0
28/11/2011 960.00p 990.00p 960.00p 990.00p 579
25/11/2011 970.00p 1,017.49p 947.49p 987.50p 5209
24/11/2011 980.00p 1,016.00p 975.00p 995.00p 790
23/11/2011 1,000.00p 1,002.50p 957.50p 1,002.50p 549
22/11/2011 975.00p 1,010.00p 950.00p 962.50p 3136
21/11/2011 1,000.00p 1,005.00p 925.00p 1,000.00p 3938
18/11/2011 1,050.00p 1,075.00p 1,000.00p 1,025.00p 3609
17/11/2011 1,125.00p 1,143.75p 1,050.00p 1,075.00p 940
16/11/2011 1,275.00p 1,275.00p 1,100.00p 1,162.50p 2426
15/11/2011 1,300.00p 1,300.00p 1,203.25p 1,212.50p 2762
14/11/2011 1,300.00p 1,345.00p 1,300.00p 1,325.00p 458
11/11/2011 1,300.00p 1,300.00p 1,287.50p 1,287.50p 80
10/11/2011 1,275.00p 1,275.00p 1,266.30p 1,275.00p 108
09/11/2011 1,300.00p 1,350.00p 1,288.00p 1,325.00p 206
08/11/2011 1,300.00p 1,325.00p 1,288.00p 1,325.00p 90
07/11/2011 1,350.00p 1,372.00p 1,300.00p 1,312.50p 885
04/11/2011 1,290.01p 1,325.00p 1,275.00p 1,325.00p 1088
03/11/2011 1,300.00p 1,300.00p 1,287.50p 1,287.50p 600
02/11/2011 1,312.00p 1,375.00p 1,311.30p 1,337.50p 2092
01/11/2011 1,325.00p 1,333.00p 1,291.00p 1,325.00p 1088
31/10/2011 1,350.00p 1,350.00p 1,308.00p 1,350.00p 420
28/10/2011 1,307.50p 1,325.00p 1,307.50p 1,325.00p 60
27/10/2011 1,325.00p 1,325.00p 1,305.00p 1,312.50p 120
26/10/2011 1,325.00p 1,325.00p 1,300.00p 1,312.50p 392
25/10/2011 1,345.00p 1,349.00p 1,330.00p 1,337.50p 365
24/10/2011 1,325.00p 1,325.00p 1,300.00p 1,300.00p 915
21/10/2011 1,312.50p 1,337.50p 1,312.50p 1,337.50p 117
20/10/2011 1,312.50p 1,325.00p 1,302.51p 1,325.00p 196
19/10/2011 1,310.00p 1,325.00p 1,302.50p 1,325.00p 140
18/10/2011 1,318.75p 1,325.00p 1,310.00p 1,325.00p 509
17/10/2011 1,325.00p 1,350.00p 1,325.00p 1,337.50p 487
14/10/2011 1,350.00p 1,362.50p 1,335.00p 1,362.50p 1081
13/10/2011 1,231.25p 1,335.00p 1,231.25p 1,312.50p 0
12/10/2011 1,231.25p 1,335.00p 1,231.25p 1,312.50p 61
11/10/2011 1,256.50p 1,315.00p 1,256.50p 1,287.50p 72
10/10/2011 1,125.00p 1,450.00p 1,085.00p 1,300.00p 8150
07/10/2011 1,025.00p 1,118.50p 995.00p 1,087.50p 1800
06/10/2011 1,040.00p 1,050.00p 1,020.00p 1,050.00p 1252
05/10/2011 910.00p 987.00p 910.00p 987.00p 8556
04/10/2011 950.00p 990.00p 947.60p 985.00p 1169
03/10/2011 900.00p 985.00p 891.00p 891.00p 1326
30/09/2011 901.00p 975.00p 900.00p 975.00p 1616
29/09/2011 875.00p 950.00p 875.00p 950.00p 35
28/09/2011 881.50p 975.00p 880.60p 975.00p 140
27/09/2011 900.00p 975.00p 900.00p 975.00p 115
26/09/2011 905.60p 962.50p 905.60p 962.50p 3
23/09/2011 935.00p 979.00p 890.00p 930.50p 1254
22/09/2011 938.40p 965.00p 935.00p 965.00p 143
21/09/2011 955.00p 965.00p 955.00p 965.00p 62
20/09/2011 950.00p 1,000.00p 910.01p 965.00p 562
19/09/2011 920.01p 960.00p 920.00p 960.00p 19
16/09/2011 925.00p 947.50p 925.00p 947.50p 595
15/09/2011 927.00p 960.00p 920.01p 960.00p 65
14/09/2011 920.00p 960.00p 900.00p 960.00p 957
13/09/2011 915.00p 960.00p 915.00p 960.00p 117
12/09/2011 915.00p 960.00p 915.00p 960.00p 17
09/09/2011 960.00p 1,000.00p 936.00p 967.50p 386
08/09/2011 1,008.70p 1,008.70p 1,005.00p 1,005.00p 26
07/09/2011 950.00p 1,000.00p 950.00p 1,000.00p 844
06/09/2011 942.20p 991.00p 942.20p 991.00p 18
05/09/2011 1,010.00p 1,010.00p 1,000.00p 1,000.00p 98
02/09/2011 925.00p 975.00p 925.00p 975.00p 77
01/09/2011 925.00p 962.50p 925.00p 962.50p 19
31/08/2011 925.00p 1,000.00p 925.00p 967.50p 260
30/08/2011 950.00p 975.00p 950.00p 962.50p 241
26/08/2011 925.00p 937.50p 925.00p 937.50p 48
25/08/2011 950.00p 987.50p 935.00p 987.50p 327
24/08/2011 926.00p 992.50p 926.00p 992.50p 2031
23/08/2011 1,000.00p 1,000.00p 962.50p 962.50p 203
22/08/2011 950.00p 965.00p 900.00p 925.00p 268
19/08/2011 950.00p 975.00p 950.00p 975.00p 0
18/08/2011 950.00p 975.00p 950.00p 975.00p 560
17/08/2011 950.00p 975.00p 935.00p 975.00p 700
16/08/2011 901.00p 925.00p 901.00p 925.00p 515
15/08/2011 900.00p 920.00p 878.75p 920.00p 0
12/08/2011 900.00p 920.00p 878.75p 920.00p 384
11/08/2011 900.00p 925.00p 900.00p 925.00p 108
10/08/2011 908.00p 922.50p 908.00p 922.50p 206
09/08/2011 900.00p 965.00p 870.00p 876.00p 1836
08/08/2011 900.00p 950.00p 885.00p 937.50p 0
05/08/2011 900.00p 987.50p 885.00p 912.50p 968
04/08/2011 1,075.00p 1,112.50p 975.00p 987.50p 8229
03/08/2011 1,150.00p 1,150.00p 1,112.50p 1,112.50p 0
02/08/2011 1,150.00p 1,155.00p 1,082.50p 1,112.50p 2437
01/08/2011 1,225.00p 1,259.00p 1,150.00p 1,175.00p 3264
29/07/2011 1,275.00p 1,275.00p 1,250.00p 1,275.00p 0
28/07/2011 1,275.00p 1,275.00p 1,250.00p 1,262.50p 4196
27/07/2011 1,325.00p 1,365.00p 1,250.00p 1,300.00p 598
26/07/2011 1,400.00p 1,400.00p 1,275.00p 1,350.00p 522
25/07/2011 1,300.00p 1,347.50p 1,283.50p 1,337.50p 0
22/07/2011 1,300.00p 1,347.50p 1,283.50p 1,287.50p 873
21/07/2011 1,325.00p 1,350.00p 1,300.00p 1,312.50p 769
20/07/2011 1,300.00p 1,300.00p 1,287.50p 1,287.50p 200
19/07/2011 1,350.00p 1,397.50p 1,300.00p 1,350.00p 232
18/07/2011 1,350.00p 1,350.00p 1,325.00p 1,325.00p 54
15/07/2011 1,375.00p 1,375.00p 1,325.00p 1,350.00p 651
14/07/2011 1,375.00p 1,382.50p 1,350.00p 1,375.00p 320
13/07/2011 1,375.00p 1,410.00p 1,350.00p 1,387.50p 308
12/07/2011 1,350.00p 1,450.00p 1,325.00p 1,375.00p 736
11/07/2011 1,400.00p 1,400.00p 1,350.00p 1,387.50p 1003
08/07/2011 1,400.00p 1,456.25p 1,383.25p 1,425.00p 528
07/07/2011 1,425.00p 1,437.50p 1,360.00p 1,437.50p 200
06/07/2011 1,425.00p 1,475.00p 1,375.00p 1,475.00p 378
05/07/2011 1,436.00p 1,462.50p 1,436.00p 1,462.50p 28
04/07/2011 1,425.00p 1,450.00p 1,400.00p 1,450.00p 150
01/07/2011 1,375.00p 1,375.00p 1,325.00p 1,375.00p 775
30/06/2011 1,400.00p 1,450.00p 1,375.00p 1,375.00p 2175
29/06/2011 1,375.00p 1,387.50p 1,375.00p 1,387.50p 1
28/06/2011 1,300.00p 1,362.50p 1,275.00p 1,362.50p 348
27/06/2011 1,380.00p 1,380.00p 1,362.50p 1,362.50p 50

*Close Price adjusted for both dividends and splits