Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/06/2011 1,275.00p 1,337.50p 1,237.50p 1,337.50p 290
23/06/2011 1,375.00p 1,450.00p 1,237.50p 1,237.50p 2689
22/06/2011 1,303.50p 1,450.00p 1,303.50p 1,387.50p 70
21/06/2011 1,400.00p 1,400.00p 1,303.00p 1,400.00p 494
20/06/2011 1,405.00p 1,450.00p 1,405.00p 1,450.00p 48
17/06/2011 1,400.00p 1,462.50p 1,400.00p 1,462.50p 530
16/06/2011 1,400.00p 1,465.00p 1,325.00p 1,425.00p 669
15/06/2011 1,425.00p 1,437.50p 1,400.00p 1,437.50p 1941
14/06/2011 1,475.00p 1,475.00p 1,425.00p 1,450.00p 1129
13/06/2011 1,400.00p 1,425.00p 1,382.50p 1,387.50p 8561
10/06/2011 1,400.00p 1,406.25p 1,375.00p 1,400.00p 424
09/06/2011 1,400.00p 1,400.00p 1,315.00p 1,375.00p 2415
08/06/2011 1,300.00p 1,387.50p 1,215.00p 1,387.50p 2134
07/06/2011 1,325.00p 1,375.00p 1,250.00p 1,375.00p 1416
06/06/2011 1,350.00p 1,418.00p 1,305.00p 1,362.50p 1743
03/06/2011 1,437.50p 1,437.50p 1,368.75p 1,412.50p 835
02/06/2011 1,425.00p 1,425.00p 1,360.00p 1,400.00p 124
01/06/2011 1,450.00p 1,450.00p 1,430.00p 1,450.00p 625
31/05/2011 1,415.00p 1,425.00p 1,413.00p 1,425.00p 625
27/05/2011 1,325.00p 1,449.25p 1,325.00p 1,425.00p 1489
26/05/2011 1,500.00p 1,600.00p 1,375.00p 1,375.00p 2545
25/05/2011 1,522.50p 1,579.50p 1,522.50p 1,575.00p 198
24/05/2011 1,500.00p 1,575.00p 1,500.00p 1,575.00p 150
23/05/2011 1,530.00p 1,600.00p 1,500.00p 1,600.00p 215
20/05/2011 1,500.00p 1,600.00p 1,500.00p 1,600.00p 17
19/05/2011 1,530.00p 1,618.00p 1,530.00p 1,600.00p 119
18/05/2011 1,600.00p 1,612.50p 1,525.00p 1,612.50p 500
17/05/2011 1,600.00p 1,650.00p 1,600.00p 1,650.00p 310
16/05/2011 1,640.00p 1,662.50p 1,636.30p 1,662.50p 46
13/05/2011 1,675.00p 1,700.00p 1,675.00p 1,687.50p 387
12/05/2011 1,725.00p 1,775.00p 1,700.00p 1,725.00p 2393
11/05/2011 1,700.00p 1,737.50p 1,660.00p 1,737.50p 1465
10/05/2011 1,650.00p 1,684.25p 1,400.00p 1,662.50p 1870
09/05/2011 1,725.00p 1,825.00p 1,400.00p 1,400.00p 6936
06/05/2011 1,650.00p 1,875.00p 1,552.50p 1,775.00p 10081
05/05/2011 1,715.00p 1,780.00p 1,715.00p 1,750.00p 318
04/05/2011 1,800.00p 1,925.00p 1,637.50p 1,725.00p 6220
03/05/2011 2,000.00p 2,085.00p 1,900.00p 1,925.00p 1511
28/04/2011 2,075.00p 2,112.50p 2,030.00p 2,037.50p 1562
27/04/2011 2,050.00p 2,177.50p 2,025.00p 2,100.00p 891
26/04/2011 2,181.25p 2,181.25p 2,055.00p 2,100.00p 118
21/04/2011 2,125.00p 2,150.00p 2,050.00p 2,150.00p 2150
20/04/2011 2,125.00p 2,212.50p 2,125.00p 2,212.50p 260
19/04/2011 2,250.00p 2,250.00p 2,125.00p 2,125.00p 688
18/04/2011 2,150.00p 2,180.00p 2,150.00p 2,150.00p 629
15/04/2011 2,318.75p 2,318.75p 2,250.00p 2,250.00p 8
14/04/2011 2,200.00p 2,262.50p 2,137.50p 2,200.00p 626
13/04/2011 2,200.00p 2,250.00p 2,200.00p 2,250.00p 460
12/04/2011 2,202.50p 2,275.00p 2,202.50p 2,250.00p 337
11/04/2011 2,300.00p 2,300.00p 2,226.25p 2,250.00p 611
08/04/2011 2,226.25p 2,287.50p 2,226.25p 2,287.50p 0
07/04/2011 2,226.25p 2,287.50p 2,226.25p 2,287.50p 41
06/04/2011 2,200.00p 2,341.25p 2,200.00p 2,287.50p 750
05/04/2011 2,200.00p 2,300.00p 2,200.00p 2,287.50p 2489
04/04/2011 2,200.00p 2,375.00p 2,200.00p 2,287.50p 5844
01/04/2011 2,300.00p 2,340.00p 2,166.50p 2,287.50p 2680
31/03/2011 2,250.00p 2,310.00p 2,150.00p 2,250.00p 8581
30/03/2011 2,200.00p 2,327.89p 2,200.00p 2,250.00p 2453
29/03/2011 2,200.00p 2,310.00p 2,200.00p 2,287.50p 1252
28/03/2011 2,300.00p 2,325.00p 2,204.50p 2,275.00p 685
25/03/2011 2,425.00p 2,512.50p 2,300.00p 2,350.00p 13444
24/03/2011 2,512.50p 2,512.50p 2,418.75p 2,500.00p 587
23/03/2011 2,550.00p 2,550.00p 2,500.00p 2,500.00p 190
22/03/2011 2,650.00p 2,652.50p 2,575.00p 2,600.00p 775
21/03/2011 2,555.00p 2,600.00p 2,555.00p 2,600.00p 250
18/03/2011 2,600.00p 2,616.30p 2,561.30p 2,587.50p 1087
17/03/2011 2,400.00p 2,631.25p 2,280.00p 2,537.50p 4791
16/03/2011 2,400.00p 2,462.50p 2,255.00p 2,375.00p 4385
15/03/2011 2,300.00p 2,350.00p 2,200.00p 2,350.00p 1961
14/03/2011 2,425.00p 2,490.00p 2,336.00p 2,375.00p 1460
11/03/2011 2,650.00p 2,650.00p 2,400.00p 2,425.00p 3938
10/03/2011 2,600.00p 2,697.50p 2,575.00p 2,575.00p 1473
09/03/2011 2,725.00p 2,757.50p 2,550.00p 2,600.00p 1939
08/03/2011 2,825.00p 2,940.00p 2,700.00p 2,700.00p 4913
07/03/2011 3,150.00p 3,200.00p 2,850.00p 2,937.50p 8050
04/03/2011 2,550.00p 3,150.00p 2,550.00p 3,050.00p 11494
03/03/2011 2,475.00p 2,700.00p 2,350.00p 2,625.00p 3819
02/03/2011 2,301.75p 2,350.00p 2,301.75p 2,350.00p 30
01/03/2011 2,315.00p 2,400.00p 2,315.00p 2,400.00p 0
28/02/2011 2,315.00p 2,400.00p 2,315.00p 2,400.00p 450
25/02/2011 2,418.00p 2,418.00p 2,400.00p 2,400.00p 4
24/02/2011 2,310.00p 2,400.00p 2,310.00p 2,400.00p 60
23/02/2011 2,377.50p 2,437.50p 2,377.50p 2,437.50p 463
22/02/2011 2,350.00p 2,402.50p 2,350.00p 2,375.00p 832
21/02/2011 2,350.00p 2,495.00p 2,350.00p 2,425.00p 612
18/02/2011 2,498.50p 2,498.50p 2,425.00p 2,425.00p 40
17/02/2011 2,350.00p 2,500.00p 2,350.00p 2,425.00p 325
16/02/2011 2,300.00p 2,500.00p 2,300.00p 2,500.00p 622
15/02/2011 2,252.00p 2,350.00p 2,252.00p 2,300.00p 1062
14/02/2011 2,335.00p 2,335.00p 2,300.00p 2,300.00p 785
11/02/2011 2,350.00p 2,500.00p 2,350.00p 2,375.00p 416
10/02/2011 2,200.00p 2,375.00p 2,150.00p 2,350.00p 2751
09/02/2011 2,375.00p 2,375.00p 2,350.00p 2,350.00p 406
08/02/2011 2,212.50p 2,400.00p 2,212.50p 2,350.00p 1154
07/02/2011 2,350.00p 2,352.00p 2,210.00p 2,300.00p 511
04/02/2011 2,425.00p 2,520.00p 2,375.00p 2,375.00p 1917
03/02/2011 2,490.00p 2,490.00p 2,400.00p 2,475.00p 1145
02/02/2011 2,350.00p 2,400.00p 2,350.00p 2,400.00p 18
01/02/2011 2,550.00p 2,550.00p 2,467.50p 2,500.00p 130
31/01/2011 2,375.00p 2,525.00p 2,338.80p 2,525.00p 2562
28/01/2011 2,300.00p 2,450.00p 2,263.80p 2,450.00p 2781
27/01/2011 2,200.00p 2,375.00p 2,175.00p 2,375.00p 5653
26/01/2011 2,275.00p 2,366.70p 2,200.00p 2,300.00p 722
25/01/2011 2,300.00p 2,434.00p 2,258.80p 2,375.00p 1613
24/01/2011 2,325.00p 2,467.50p 2,306.30p 2,400.00p 1238
21/01/2011 2,425.00p 2,475.80p 2,312.50p 2,425.00p 600
20/01/2011 2,400.00p 2,500.50p 2,400.00p 2,425.00p 429
19/01/2011 2,650.00p 2,743.80p 2,450.00p 2,475.00p 1501
18/01/2011 2,725.00p 2,788.00p 2,652.50p 2,725.00p 1002
17/01/2011 2,950.00p 2,950.00p 2,550.00p 2,725.00p 5013
14/01/2011 2,700.00p 2,900.00p 2,650.00p 2,900.00p 3578
13/01/2011 2,625.00p 2,700.00p 2,595.00p 2,650.00p 1345
12/01/2011 2,681.30p 2,681.30p 2,560.00p 2,600.00p 1738
11/01/2011 2,700.00p 2,775.00p 2,425.00p 2,500.00p 4363
10/01/2011 2,700.00p 2,800.00p 2,679.17p 2,775.00p 1590
07/01/2011 2,600.00p 2,750.00p 2,500.00p 2,750.00p 6809
06/01/2011 2,600.00p 2,650.00p 2,550.00p 2,650.00p 2099
05/01/2011 2,450.00p 2,715.00p 2,417.50p 2,600.00p 6227
04/01/2011 2,700.00p 2,785.00p 2,500.00p 2,575.00p 7140
31/12/2010 2,750.00p 2,770.00p 2,700.00p 2,750.00p 1014
30/12/2010 2,900.00p 2,940.00p 2,650.00p 2,750.00p 15603
29/12/2010 2,350.00p 3,000.00p 2,340.00p 2,975.00p 19957
24/12/2010 2,000.00p 2,300.00p 1,900.00p 2,300.00p 55767
23/12/2010 1,700.00p 2,100.00p 1,675.00p 1,950.00p 20782
22/12/2010 1,600.00p 1,690.00p 1,500.00p 1,550.00p 162065
21/12/2010 1,450.00p 1,800.00p 1,200.00p 1,625.00p 24815
20/12/2010 1,450.00p 1,475.00p 1,200.00p 1,375.00p 127845
17/12/2010 1,300.00p 1,356.30p 1,300.00p 1,325.00p 1073
16/12/2010 1,225.00p 1,356.30p 1,225.00p 1,325.00p 765
15/12/2010 1,400.00p 1,400.00p 1,275.00p 1,300.00p 1094
14/12/2010 1,475.00p 1,490.00p 1,325.00p 1,350.00p 8182
13/12/2010 1,450.00p 1,585.00p 1,450.00p 1,500.00p 2168
10/12/2010 1,325.00p 1,612.50p 1,307.50p 1,425.00p 8313
09/12/2010 1,200.00p 1,325.00p 1,200.00p 1,300.00p 8220
08/12/2010 1,250.00p 1,312.50p 1,150.00p 1,250.00p 1162
07/12/2010 1,300.00p 1,337.50p 1,250.00p 1,325.00p 3845
06/12/2010 1,400.00p 1,400.00p 1,350.00p 1,350.00p 1224
03/12/2010 1,400.00p 1,500.00p 1,375.00p 1,450.00p 3547
02/12/2010 1,400.00p 1,425.00p 1,400.00p 1,400.00p 995
01/12/2010 1,400.00p 1,450.00p 1,400.00p 1,425.00p 2861
30/11/2010 1,500.00p 1,500.00p 1,400.00p 1,450.00p 1203
29/11/2010 1,500.00p 1,525.00p 1,475.00p 1,525.00p 671
26/11/2010 1,475.00p 1,475.00p 1,450.00p 1,475.00p 4384
25/11/2010 1,500.00p 1,559.50p 1,438.00p 1,500.00p 2485
24/11/2010 1,650.00p 1,650.00p 1,500.00p 1,550.00p 5642
23/11/2010 1,650.00p 1,734.00p 1,650.00p 1,650.00p 540
22/11/2010 1,750.00p 1,813.00p 1,725.00p 1,750.00p 974
19/11/2010 1,800.00p 1,890.00p 1,700.00p 1,800.00p 1881
18/11/2010 1,600.00p 1,750.00p 1,600.00p 1,725.00p 1413
17/11/2010 1,800.00p 1,855.00p 1,610.00p 1,700.00p 1959
16/11/2010 1,900.00p 1,900.00p 1,550.00p 1,850.00p 2788
15/11/2010 2,050.00p 2,050.00p 1,750.00p 1,975.00p 3410
12/11/2010 1,975.00p 2,050.00p 1,910.00p 2,000.00p 71
11/11/2010 2,050.00p 2,130.00p 1,900.00p 1,975.00p 2561
10/11/2010 2,200.00p 2,297.50p 2,100.00p 2,100.00p 780
09/11/2010 2,250.00p 2,355.00p 2,200.00p 2,225.00p 422
08/11/2010 2,400.00p 2,400.00p 2,250.00p 2,300.00p 779
05/11/2010 2,200.00p 2,525.00p 2,150.00p 2,500.00p 1239
04/11/2010 2,200.00p 2,280.00p 2,150.00p 2,150.00p 1594
03/11/2010 2,225.00p 2,325.00p 2,150.00p 2,325.00p 1305
02/11/2010 2,325.00p 2,475.00p 2,250.00p 2,250.00p 1141
01/11/2010 2,500.00p 2,575.00p 2,275.00p 2,275.00p 3705
29/10/2010 2,100.00p 2,450.00p 2,100.00p 2,400.00p 11294
28/10/2010 2,100.00p 2,225.00p 2,035.00p 2,225.00p 882
27/10/2010 2,025.00p 2,040.00p 2,025.00p 2,025.00p 48
26/10/2010 2,025.00p 2,040.00p 2,025.00p 2,025.00p 81
25/10/2010 2,050.00p 2,180.00p 1,975.00p 2,025.00p 1176
22/10/2010 2,150.00p 2,150.00p 2,075.00p 2,075.00p 234
21/10/2010 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/10/2010 2,175.00p 2,180.00p 2,065.00p 2,150.00p 411
19/10/2010 2,250.00p 2,285.00p 2,057.00p 2,175.00p 4360
18/10/2010 2,350.00p 2,420.00p 2,300.00p 2,375.00p 283
15/10/2010 2,350.00p 2,447.50p 2,350.00p 2,375.00p 106
14/10/2010 2,400.00p 2,470.00p 2,300.00p 2,350.00p 426
13/10/2010 2,350.00p 2,450.00p 2,350.00p 2,425.00p 119
12/10/2010 2,400.00p 2,425.00p 2,372.50p 2,425.00p 20
11/10/2010 2,525.00p 2,675.00p 2,350.00p 2,400.00p 3850
08/10/2010 2,450.00p 2,650.00p 2,450.00p 2,525.00p 726
07/10/2010 2,425.00p 2,650.00p 2,425.00p 2,600.00p 3606
06/10/2010 2,400.00p 2,450.00p 2,400.00p 2,400.00p 299
05/10/2010 2,475.00p 2,675.00p 2,400.00p 2,500.00p 4932
04/10/2010 2,350.00p 2,800.00p 2,300.00p 2,300.00p 5950
01/10/2010 2,275.00p 2,350.00p 2,175.00p 2,200.00p 1705
30/09/2010 2,275.00p 2,295.00p 2,150.00p 2,200.00p 1244
29/09/2010 2,075.00p 2,275.00p 2,075.00p 2,225.00p 1472
28/09/2010 2,075.00p 2,275.00p 2,050.00p 2,175.00p 1205
27/09/2010 2,075.00p 2,275.00p 2,075.00p 2,200.00p 890
24/09/2010 2,075.00p 2,225.00p 2,075.00p 2,175.00p 2232
23/09/2010 2,225.00p 2,225.00p 2,055.00p 2,075.00p 2482
22/09/2010 2,125.00p 2,275.00p 2,100.00p 2,150.00p 2581
21/09/2010 2,050.00p 2,250.00p 2,050.00p 2,100.00p 4329
20/09/2010 2,100.00p 2,225.00p 2,050.00p 2,150.00p 2218
17/09/2010 2,100.00p 2,300.00p 2,000.00p 2,075.00p 2354
16/09/2010 2,200.00p 2,200.00p 2,050.00p 2,050.00p 1068
15/09/2010 2,300.00p 2,375.00p 2,075.00p 2,125.00p 1164
14/09/2010 2,350.00p 2,450.00p 2,325.00p 2,325.00p 66
13/09/2010 2,400.00p 2,400.00p 2,350.00p 2,350.00p 524
10/09/2010 2,600.00p 2,647.50p 2,361.81p 2,475.00p 1686
09/09/2010 2,550.00p 2,647.50p 2,550.00p 2,625.00p 353
08/09/2010 2,550.00p 2,647.50p 2,550.00p 2,600.00p 180

*Close Price adjusted for both dividends and splits