Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/09/2010 2,550.00p 2,690.00p 2,550.00p 2,625.00p 298
06/09/2010 2,650.00p 2,650.00p 2,575.00p 2,575.00p 571
03/09/2010 2,500.00p 2,700.00p 2,500.00p 2,650.00p 1252
02/09/2010 2,500.00p 2,525.00p 2,500.00p 2,500.00p 134
01/09/2010 2,750.00p 2,759.42p 2,500.00p 2,500.00p 369
31/08/2010 2,800.00p 2,890.00p 2,750.00p 2,750.00p 1116
27/08/2010 2,800.00p 2,857.97p 2,800.00p 2,850.00p 18
26/08/2010 2,800.00p 2,857.97p 2,800.00p 2,800.00p 141
25/08/2010 2,850.00p 2,975.00p 2,800.00p 2,800.00p 69
24/08/2010 3,175.00p 3,237.50p 2,900.00p 2,900.00p 337
23/08/2010 3,200.00p 3,400.00p 3,200.00p 3,300.00p 203
20/08/2010 3,350.00p 3,437.50p 3,150.00p 3,150.00p 580
19/08/2010 2,700.00p 3,484.56p 2,700.00p 3,375.00p 1070
18/08/2010 2,650.00p 2,810.00p 2,600.00p 2,800.00p 226
17/08/2010 2,650.00p 2,720.00p 2,619.00p 2,625.00p 441
16/08/2010 2,800.00p 2,800.00p 2,600.00p 2,625.00p 1039
13/08/2010 2,600.00p 2,745.00p 2,600.00p 2,700.00p 361
12/08/2010 2,700.00p 2,755.00p 2,600.00p 2,600.00p 789
11/08/2010 2,900.00p 2,900.00p 2,650.00p 2,650.00p 240
10/08/2010 2,950.00p 2,950.00p 2,875.00p 2,875.00p 157
09/08/2010 2,950.00p 3,040.00p 2,950.00p 3,000.00p 339
06/08/2010 2,950.00p 3,003.30p 2,950.00p 3,000.00p 91
05/08/2010 3,050.00p 3,100.00p 3,000.00p 3,000.00p 493
04/08/2010 3,050.00p 3,125.00p 3,050.00p 3,125.00p 44
03/08/2010 3,100.00p 3,150.00p 3,025.00p 3,150.00p 242
02/08/2010 2,850.00p 3,200.00p 2,850.00p 3,000.00p 329
30/07/2010 2,850.00p 2,932.50p 2,725.00p 2,850.00p 2342
29/07/2010 2,700.00p 2,950.00p 2,600.00p 2,900.00p 926
28/07/2010 2,750.00p 2,750.00p 2,600.00p 2,675.00p 143
27/07/2010 2,800.00p 2,900.00p 2,600.00p 2,600.00p 1286
26/07/2010 2,900.00p 2,900.00p 2,800.00p 2,850.00p 11
23/07/2010 3,200.00p 3,200.00p 2,900.00p 2,900.00p 991
22/07/2010 3,200.00p 3,310.00p 3,200.00p 3,200.00p 285
21/07/2010 3,500.00p 3,596.00p 3,200.00p 3,250.00p 458
20/07/2010 3,500.00p 3,600.00p 3,500.00p 3,600.00p 23
19/07/2010 3,500.00p 3,700.00p 3,500.00p 3,500.00p 613
16/07/2010 3,400.00p 3,400.00p 3,300.00p 3,400.00p 25
15/07/2010 3,700.00p 3,740.00p 3,300.00p 3,400.00p 1124
14/07/2010 3,750.00p 3,825.00p 3,750.00p 3,825.00p 90
13/07/2010 3,850.00p 3,900.00p 3,725.00p 3,775.00p 712
12/07/2010 3,800.00p 3,825.00p 3,700.00p 3,825.00p 121
09/07/2010 3,700.00p 3,755.00p 3,600.00p 3,600.00p 578
08/07/2010 3,700.00p 3,755.00p 3,600.00p 3,700.00p 214
07/07/2010 3,700.00p 3,755.00p 3,700.00p 3,750.00p 11
06/07/2010 3,700.00p 3,755.00p 3,650.00p 3,700.00p 238
05/07/2010 4,250.00p 4,250.00p 3,600.00p 3,700.00p 1741
02/07/2010 4,400.00p 4,400.00p 4,000.00p 4,125.00p 451
01/07/2010 4,850.00p 5,050.00p 4,400.00p 4,450.00p 692
30/06/2010 5,100.00p 5,300.00p 4,850.00p 4,975.00p 1199
29/06/2010 4,600.00p 5,400.00p 4,600.00p 5,200.00p 1589
28/06/2010 4,250.00p 4,290.00p 4,250.00p 4,250.00p 23
25/06/2010 4,350.00p 4,350.00p 4,250.00p 4,250.00p 350
24/06/2010 4,300.00p 4,350.00p 4,300.00p 4,300.00p 62
23/06/2010 4,350.00p 4,390.00p 4,200.00p 4,300.00p 444
22/06/2010 4,200.00p 4,350.00p 4,200.00p 4,350.00p 60
21/06/2010 4,200.00p 4,350.00p 4,200.00p 4,350.00p 46
18/06/2010 4,325.00p 4,400.00p 4,208.00p 4,325.00p 21
17/06/2010 4,250.00p 4,420.00p 4,208.00p 4,325.00p 109
16/06/2010 4,200.00p 4,250.00p 4,200.00p 4,250.00p 104
15/06/2010 4,300.00p 4,300.00p 4,250.00p 4,250.00p 120
14/06/2010 4,600.00p 4,698.00p 4,300.00p 4,500.00p 444
11/06/2010 4,500.00p 4,750.00p 4,300.00p 4,700.00p 323
10/06/2010 4,250.00p 4,500.00p 4,250.00p 4,375.00p 68
09/06/2010 4,300.00p 4,450.00p 4,290.00p 4,375.00p 379
08/06/2010 4,175.00p 4,255.12p 4,052.83p 4,175.00p 262
07/06/2010 4,175.00p 4,255.12p 4,052.83p 4,150.00p 56
04/06/2010 4,100.00p 4,230.23p 4,050.00p 4,175.00p 883
03/06/2010 4,175.00p 4,175.00p 4,128.35p 4,175.00p 27
02/06/2010 4,050.00p 4,300.00p 4,050.00p 4,175.00p 579
01/06/2010 4,125.00p 4,125.00p 4,000.00p 4,125.00p 357
28/05/2010 4,075.00p 4,394.00p 4,075.00p 4,200.00p 272
27/05/2010 4,100.00p 4,250.00p 4,050.00p 4,250.00p 440
26/05/2010 4,150.00p 4,400.00p 4,000.00p 4,000.00p 5712
25/05/2010 4,150.00p 4,300.00p 4,150.00p 4,150.00p 927
24/05/2010 4,100.00p 4,330.00p 4,000.00p 4,275.00p 263
21/05/2010 4,150.00p 4,300.00p 4,150.00p 4,200.00p 1100
20/05/2010 4,300.00p 4,360.00p 4,150.00p 4,300.00p 1395
19/05/2010 4,500.00p 4,500.00p 3,900.00p 4,150.00p 4356
18/05/2010 5,000.00p 5,000.00p 4,600.00p 4,650.00p 1064
17/05/2010 5,550.00p 5,680.00p 5,000.00p 5,100.00p 896
14/05/2010 5,500.00p 5,700.00p 5,500.00p 5,700.00p 735
13/05/2010 5,500.00p 5,516.00p 5,365.00p 5,500.00p 381
12/05/2010 5,325.00p 5,500.00p 5,320.00p 5,500.00p 42
11/05/2010 5,150.00p 5,325.00p 5,150.00p 5,325.00p 440
10/05/2010 5,300.00p 5,550.00p 5,150.00p 5,150.00p 540
07/05/2010 5,650.00p 5,700.00p 5,300.00p 5,300.00p 812
06/05/2010 5,825.00p 5,900.00p 5,700.00p 5,900.00p 504
05/05/2010 5,900.00p 5,900.00p 5,900.00p 5,900.00p 30
04/05/2010 6,100.00p 6,100.00p 5,925.00p 6,000.00p 526
30/04/2010 6,300.00p 6,300.00p 5,750.00p 6,100.00p 239
29/04/2010 6,450.00p 6,470.00p 6,350.00p 6,350.00p 671
28/04/2010 6,700.00p 6,910.00p 6,500.00p 6,500.00p 362
27/04/2010 7,100.00p 7,225.00p 6,700.00p 6,950.00p 174
26/04/2010 7,300.00p 7,437.00p 7,000.00p 7,150.00p 563
23/04/2010 7,150.00p 7,437.00p 7,150.00p 7,325.00p 816
22/04/2010 7,350.00p 7,350.00p 7,300.00p 7,300.00p 0
21/04/2010 7,500.00p 7,560.00p 7,290.00p 7,350.00p 449
20/04/2010 7,700.00p 8,010.00p 7,500.00p 7,700.00p 368
19/04/2010 7,850.00p 7,850.00p 7,800.00p 7,800.00p 114
16/04/2010 7,600.00p 7,850.00p 7,600.00p 7,850.00p 144
15/04/2010 7,800.00p 8,055.00p 7,700.00p 7,825.00p 469
14/04/2010 7,950.00p 7,950.00p 7,860.00p 7,950.00p 20
13/04/2010 7,800.00p 8,075.00p 7,800.00p 7,950.00p 339
12/04/2010 7,800.00p 8,100.00p 7,800.00p 7,950.00p 102
09/04/2010 7,900.00p 8,100.00p 7,800.00p 7,950.00p 399
08/04/2010 7,750.00p 8,025.00p 7,750.00p 8,025.00p 138
07/04/2010 7,500.00p 8,000.00p 7,450.00p 7,700.00p 2063
06/04/2010 7,500.00p 7,700.00p 7,345.00p 7,400.00p 451
01/04/2010 7,300.00p 7,640.00p 7,225.00p 7,325.00p 700
31/03/2010 7,700.00p 7,812.50p 7,345.00p 7,450.00p 915
30/03/2010 7,600.00p 7,650.00p 7,400.00p 7,600.00p 945
29/03/2010 7,850.00p 7,850.00p 7,440.00p 7,600.00p 430
26/03/2010 7,350.00p 7,400.00p 7,250.00p 7,375.00p 2793
25/03/2010 7,550.00p 7,625.00p 7,250.00p 7,325.00p 1129
24/03/2010 7,600.00p 7,610.00p 7,500.00p 7,600.00p 8
23/03/2010 7,000.00p 7,675.00p 6,900.00p 7,600.00p 486
22/03/2010 7,500.00p 7,500.00p 7,000.00p 7,250.00p 521
19/03/2010 7,500.00p 7,600.00p 7,415.00p 7,550.00p 521
18/03/2010 7,350.00p 7,600.00p 7,300.00p 7,500.00p 495
17/03/2010 7,400.00p 7,606.30p 7,200.00p 7,550.00p 515
16/03/2010 7,525.00p 7,600.00p 7,450.00p 7,500.00p 876
15/03/2010 7,650.00p 7,850.00p 7,600.00p 7,850.00p 141
12/03/2010 7,500.00p 7,590.00p 7,500.00p 7,575.00p 133
11/03/2010 7,500.00p 7,675.00p 7,250.00p 7,575.00p 1340
10/03/2010 7,500.00p 7,600.00p 7,500.00p 7,600.00p 446
09/03/2010 7,500.00p 7,640.00p 7,500.00p 7,550.00p 368
08/03/2010 7,525.00p 7,647.50p 7,500.00p 7,600.00p 390
05/03/2010 7,500.00p 7,710.00p 7,500.00p 7,600.00p 312
04/03/2010 7,800.00p 7,800.00p 7,545.00p 7,650.00p 62
03/03/2010 7,700.00p 7,800.00p 7,545.00p 7,800.00p 163
02/03/2010 7,850.00p 7,850.00p 7,600.00p 7,850.00p 167
01/03/2010 7,700.00p 7,805.00p 7,600.00p 7,725.00p 86
26/02/2010 7,850.00p 7,850.00p 7,600.00p 7,850.00p 500
25/02/2010 7,600.00p 7,725.00p 7,600.00p 7,725.00p 102
24/02/2010 7,150.00p 7,900.00p 7,000.00p 7,725.00p 2784
23/02/2010 7,200.00p 7,420.00p 6,900.00p 7,025.00p 715
22/02/2010 7,800.00p 7,800.00p 7,100.00p 7,400.00p 1417
19/02/2010 7,550.00p 7,650.00p 7,500.00p 7,650.00p 8
18/02/2010 7,650.00p 7,665.00p 7,550.00p 7,550.00p 231
17/02/2010 7,600.00p 7,742.90p 7,530.00p 7,650.00p 337
16/02/2010 7,750.00p 8,003.80p 7,500.00p 7,750.00p 368
15/02/2010 8,200.00p 8,200.00p 7,700.00p 7,700.00p 1141
12/02/2010 8,100.00p 8,200.00p 8,000.00p 8,200.00p 191
11/02/2010 8,100.00p 8,400.00p 8,100.00p 8,300.00p 48
10/02/2010 8,475.00p 8,500.00p 8,000.00p 8,500.00p 134
09/02/2010 8,175.00p 8,273.80p 8,000.00p 8,250.00p 159
08/02/2010 8,300.00p 8,500.00p 8,100.00p 8,500.00p 206
05/02/2010 8,600.00p 8,665.00p 8,271.50p 8,375.00p 684
04/02/2010 8,800.00p 9,000.00p 8,645.00p 8,650.00p 828
03/02/2010 8,900.00p 8,960.00p 8,900.00p 8,900.00p 44
02/02/2010 9,000.00p 9,000.00p 8,700.00p 8,900.00p 163
01/02/2010 8,725.00p 8,900.00p 8,700.00p 8,900.00p 314
29/01/2010 8,700.00p 8,775.00p 8,500.00p 8,775.00p 118
28/01/2010 8,500.00p 8,650.00p 8,500.00p 8,600.00p 186
27/01/2010 9,000.00p 9,000.00p 8,500.00p 8,600.00p 284
26/01/2010 9,000.00p 9,400.00p 9,000.00p 9,400.00p 83
25/01/2010 9,200.00p 9,300.00p 9,000.00p 9,200.00p 74
22/01/2010 8,900.00p 9,375.00p 8,900.00p 9,200.00p 603
21/01/2010 9,300.00p 9,400.00p 9,000.00p 9,400.00p 384
20/01/2010 9,300.00p 9,331.30p 9,000.00p 9,150.00p 327
19/01/2010 9,500.00p 9,500.00p 9,318.50p 9,450.00p 313
18/01/2010 9,525.00p 9,665.00p 9,500.00p 9,650.00p 565
15/01/2010 9,900.00p 10,200.00p 9,625.00p 9,625.00p 697
14/01/2010 10,100.00p 10,350.00p 9,950.00p 9,950.00p 598
13/01/2010 10,225.00p 10,500.00p 9,970.00p 10,325.00p 749
12/01/2010 9,975.00p 10,500.00p 9,975.00p 10,300.00p 1309
11/01/2010 10,000.00p 10,000.00p 9,830.00p 9,950.00p 918
08/01/2010 9,800.00p 9,960.00p 9,485.00p 9,800.00p 16290
07/01/2010 9,800.00p 10,000.00p 9,726.30p 9,900.00p 785
06/01/2010 9,900.00p 10,400.00p 9,645.00p 9,800.00p 3795
05/01/2010 8,700.00p 9,550.00p 8,680.00p 9,550.00p 1156
04/01/2010 8,400.00p 8,650.00p 8,348.00p 8,600.00p 1388
31/12/2009 8,300.00p 8,637.50p 8,300.00p 8,550.00p 153
30/12/2009 8,800.00p 8,950.00p 8,300.00p 8,700.00p 406
29/12/2009 8,800.00p 8,970.00p 8,724.00p 8,900.00p 240
24/12/2009 8,725.00p 8,775.00p 8,725.00p 8,750.00p 11
23/12/2009 8,600.00p 8,725.00p 8,440.00p 8,725.00p 437
22/12/2009 8,500.00p 8,600.00p 8,350.00p 8,600.00p 259
21/12/2009 8,050.00p 8,437.50p 8,050.00p 8,300.00p 103
18/12/2009 8,000.00p 8,237.50p 8,000.00p 8,050.00p 355
17/12/2009 8,100.00p 8,650.00p 7,490.00p 7,950.00p 4167
16/12/2009 8,300.00p 8,620.00p 8,100.00p 8,450.00p 356
15/12/2009 8,900.00p 9,225.00p 8,300.00p 9,000.00p 1094
14/12/2009 9,325.00p 9,625.00p 9,000.00p 9,100.00p 371
11/12/2009 9,650.00p 9,650.00p 9,400.00p 9,500.00p 130
10/12/2009 9,425.00p 9,806.40p 9,400.00p 9,500.00p 809
09/12/2009 9,700.00p 9,900.00p 9,560.00p 9,725.00p 95
08/12/2009 9,600.00p 10,000.00p 9,500.00p 9,700.00p 246
07/12/2009 9,625.00p 10,200.00p 9,625.00p 9,950.00p 215
04/12/2009 9,725.00p 10,210.00p 9,600.00p 9,825.00p 1023
03/12/2009 10,200.00p 10,500.00p 9,784.00p 10,050.00p 706
02/12/2009 10,300.00p 10,728.00p 10,225.00p 10,475.00p 247
01/12/2009 10,500.00p 10,800.00p 10,400.00p 10,500.00p 775
30/11/2009 9,800.00p 11,050.00p 9,300.00p 10,900.00p 1484
27/11/2009 9,400.00p 9,942.50p 9,100.00p 9,800.00p 1089
26/11/2009 10,200.00p 10,200.00p 9,300.00p 9,525.00p 922
25/11/2009 10,400.00p 10,895.00p 10,155.70p 10,300.00p 1275
24/11/2009 10,700.00p 10,700.00p 10,200.00p 10,700.00p 554
23/11/2009 10,400.00p 10,500.00p 10,100.00p 10,400.00p 417
20/11/2009 10,700.00p 10,700.00p 10,350.00p 10,525.00p 104

*Close Price adjusted for both dividends and splits