Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/11/2009 10,350.00p 10,650.00p 10,350.00p 10,525.00p 331
18/11/2009 10,450.00p 10,850.00p 10,400.00p 10,600.00p 869
17/11/2009 10,575.00p 10,800.00p 10,300.00p 10,300.00p 481
16/11/2009 10,800.00p 10,800.00p 10,400.00p 10,575.00p 509
13/11/2009 10,775.00p 11,000.00p 10,000.00p 11,000.00p 1450
12/11/2009 10,100.00p 10,800.00p 10,000.00p 10,525.00p 439
11/11/2009 10,800.00p 11,337.50p 10,350.00p 10,575.00p 391
10/11/2009 11,100.00p 11,400.00p 11,100.00p 11,400.00p 101
09/11/2009 11,400.00p 11,400.00p 11,300.00p 11,400.00p 560
06/11/2009 11,800.00p 12,500.00p 11,550.00p 11,550.00p 1371
05/11/2009 11,000.00p 11,750.00p 11,000.00p 11,750.00p 601
04/11/2009 11,300.00p 11,400.00p 11,200.00p 11,400.00p 242
03/11/2009 11,500.00p 11,500.00p 11,200.00p 11,500.00p 406
02/11/2009 11,300.00p 12,400.00p 11,300.00p 11,600.00p 648
30/10/2009 10,700.00p 11,000.00p 10,700.00p 10,950.00p 293
29/10/2009 10,000.00p 10,600.00p 10,000.00p 10,600.00p 409
28/10/2009 11,200.00p 11,200.00p 9,750.00p 9,750.00p 2013
27/10/2009 11,300.00p 11,400.00p 11,300.00p 11,400.00p 176
26/10/2009 12,200.00p 12,200.00p 11,300.00p 11,300.00p 1026
23/10/2009 12,000.00p 12,800.00p 12,000.00p 12,300.00p 2769
22/10/2009 12,000.00p 12,000.00p 12,000.00p 12,000.00p 702
21/10/2009 12,500.00p 12,500.00p 12,350.00p 12,350.00p 273
20/10/2009 12,700.00p 12,700.00p 12,150.00p 12,350.00p 219
19/10/2009 12,250.00p 12,450.00p 12,250.00p 12,450.00p 420
16/10/2009 12,750.00p 12,750.00p 12,000.00p 12,250.00p 701
15/10/2009 12,700.00p 12,750.00p 12,200.00p 12,650.00p 505
14/10/2009 12,750.00p 13,000.00p 12,700.00p 12,800.00p 603
13/10/2009 13,300.00p 13,300.00p 12,700.00p 12,850.00p 571
12/10/2009 12,300.00p 13,300.00p 12,300.00p 13,300.00p 1664
09/10/2009 12,400.00p 12,400.00p 12,000.00p 12,200.00p 558
08/10/2009 12,400.00p 12,400.00p 12,400.00p 12,400.00p 363
07/10/2009 12,500.00p 12,600.00p 12,250.00p 12,250.00p 946
06/10/2009 11,800.00p 12,200.00p 11,800.00p 12,200.00p 767
05/10/2009 11,600.00p 11,600.00p 11,500.00p 11,500.00p 94
02/10/2009 12,100.00p 12,100.00p 11,300.00p 11,375.00p 741
01/10/2009 12,400.00p 12,500.00p 12,000.00p 12,100.00p 403
30/09/2009 11,000.00p 12,400.00p 10,800.00p 12,350.00p 1403
29/09/2009 11,000.00p 11,000.00p 10,850.00p 10,850.00p 615
28/09/2009 10,700.00p 10,750.00p 10,500.00p 10,750.00p 550
25/09/2009 11,700.00p 11,700.00p 11,000.00p 10,850.00p 303
24/09/2009 12,000.00p 12,000.00p 11,200.00p 11,450.00p 528
23/09/2009 13,000.00p 13,000.00p 12,000.00p 12,200.00p 782
22/09/2009 12,000.00p 13,000.00p 12,000.00p 12,800.00p 453
21/09/2009 12,700.00p 12,700.00p 11,700.00p 12,050.00p 563
18/09/2009 13,500.00p 13,500.00p 12,500.00p 12,600.00p 1085
17/09/2009 12,950.00p 13,600.00p 12,800.00p 13,450.00p 3111
16/09/2009 11,800.00p 12,875.00p 11,800.00p 12,450.00p 1650
15/09/2009 11,500.00p 11,750.00p 11,500.00p 11,700.00p 1247
14/09/2009 12,000.00p 12,000.00p 11,350.00p 11,350.00p 855
11/09/2009 10,300.00p 12,000.00p 10,300.00p 11,500.00p 4571
10/09/2009 9,700.00p 10,200.00p 9,700.00p 10,200.00p 980
09/09/2009 9,900.00p 9,900.00p 9,700.00p 9,700.00p 646
08/09/2009 9,400.00p 9,700.00p 9,400.00p 9,700.00p 189
07/09/2009 9,600.00p 9,975.00p 9,000.00p 9,550.00p 713
04/09/2009 9,950.00p 9,950.00p 9,725.00p 9,725.00p 272
03/09/2009 9,700.00p 9,700.00p 9,500.00p 9,700.00p 629
02/09/2009 9,700.00p 9,750.00p 9,500.00p 9,550.00p 757
01/09/2009 9,300.00p 10,100.00p 9,300.00p 9,850.00p 841
28/08/2009 9,200.00p 9,275.00p 9,200.00p 9,200.00p 324
27/08/2009 9,000.00p 9,275.00p 9,000.00p 9,100.00p 1128
26/08/2009 9,200.00p 9,500.00p 8,800.00p 9,000.00p 884
25/08/2009 9,200.00p 9,500.00p 9,000.00p 9,100.00p 298
24/08/2009 9,200.00p 9,200.00p 9,000.00p 9,000.00p 706
21/08/2009 9,000.00p 9,050.00p 9,000.00p 9,050.00p 162
20/08/2009 9,200.00p 9,200.00p 9,000.00p 9,100.00p 376
19/08/2009 8,900.00p 9,200.00p 8,700.00p 9,050.00p 1713
18/08/2009 8,800.00p 9,000.00p 8,600.00p 8,750.00p 706
17/08/2009 9,300.00p 9,300.00p 8,400.00p 8,500.00p 1131
14/08/2009 9,000.00p 9,000.00p 8,850.00p 8,850.00p 1186
13/08/2009 8,800.00p 8,900.00p 8,800.00p 8,900.00p 60
12/08/2009 9,300.00p 9,300.00p 9,000.00p 9,025.00p 208
11/08/2009 9,300.00p 9,300.00p 9,225.00p 9,225.00p 357
10/08/2009 9,100.00p 9,275.00p 9,000.00p 9,275.00p 385
07/08/2009 9,100.00p 9,275.00p 9,100.00p 9,275.00p 108
06/08/2009 9,200.00p 9,200.00p 8,800.00p 9,100.00p 1175
05/08/2009 8,900.00p 9,275.00p 8,900.00p 9,275.00p 732
04/08/2009 8,700.00p 8,800.00p 8,700.00p 8,800.00p 551
03/08/2009 8,800.00p 8,800.00p 8,500.00p 8,600.00p 1606
31/07/2009 8,500.00p 8,700.00p 8,200.00p 8,450.00p 946
30/07/2009 8,700.00p 8,750.00p 8,600.00p 8,750.00p 326
29/07/2009 8,800.00p 8,800.00p 8,650.00p 8,650.00p 294
28/07/2009 8,900.00p 8,900.00p 8,800.00p 8,800.00p 18
27/07/2009 8,825.00p 8,900.00p 8,825.00p 8,900.00p 105
24/07/2009 8,800.00p 8,850.00p 8,800.00p 8,850.00p 50
23/07/2009 8,950.00p 8,950.00p 8,800.00p 8,800.00p 223
22/07/2009 9,000.00p 9,000.00p 8,950.00p 8,950.00p 284
21/07/2009 9,100.00p 9,250.00p 9,100.00p 9,250.00p 201
20/07/2009 9,900.00p 9,900.00p 9,000.00p 9,100.00p 743
17/07/2009 10,200.00p 10,250.00p 9,500.00p 10,050.00p 1258
16/07/2009 9,400.00p 10,500.00p 9,400.00p 9,850.00p 1557
15/07/2009 8,200.00p 9,375.00p 8,200.00p 9,100.00p 1238
14/07/2009 7,100.00p 7,950.00p 6,600.00p 7,950.00p 3382
13/07/2009 7,500.00p 7,500.00p 7,150.00p 7,150.00p 407
10/07/2009 8,100.00p 8,100.00p 7,850.00p 7,850.00p 277
09/07/2009 8,050.00p 8,050.00p 8,050.00p 8,050.00p 33
08/07/2009 8,600.00p 8,600.00p 8,450.00p 8,450.00p 35
07/07/2009 8,500.00p 8,700.00p 8,500.00p 8,600.00p 121
06/07/2009 8,500.00p 8,650.00p 8,500.00p 8,650.00p 91
03/07/2009 8,650.00p 8,650.00p 8,650.00p 8,650.00p 74
02/07/2009 8,900.00p 8,900.00p 8,400.00p 8,650.00p 328
01/07/2009 9,300.00p 9,300.00p 9,200.00p 9,200.00p 216
30/06/2009 9,300.00p 9,300.00p 9,300.00p 9,300.00p 91
29/06/2009 9,300.00p 9,300.00p 9,125.00p 9,300.00p 159
26/06/2009 9,600.00p 9,600.00p 9,600.00p 9,600.00p 10
25/06/2009 9,600.00p 9,600.00p 9,600.00p 9,600.00p 120
24/06/2009 9,500.00p 9,600.00p 9,300.00p 9,600.00p 77
23/06/2009 9,700.00p 9,750.00p 9,700.00p 9,750.00p 141
22/06/2009 9,600.00p 10,000.00p 9,600.00p 9,900.00p 400
19/06/2009 9,000.00p 9,000.00p 9,000.00p 9,000.00p 36
18/06/2009 8,800.00p 9,150.00p 8,800.00p 9,150.00p 49
17/06/2009 9,375.00p 9,375.00p 8,800.00p 8,800.00p 530
16/06/2009 9,000.00p 9,250.00p 9,000.00p 9,250.00p 644
15/06/2009 9,700.00p 9,700.00p 8,900.00p 9,200.00p 945
12/06/2009 9,950.00p 9,950.00p 9,950.00p 9,950.00p 362
11/06/2009 10,000.00p 10,000.00p 9,950.00p 9,950.00p 291
10/06/2009 9,925.00p 10,200.00p 9,500.00p 10,100.00p 1126
09/06/2009 10,325.00p 10,325.00p 9,800.00p 10,050.00p 703
08/06/2009 10,500.00p 10,600.00p 10,500.00p 10,600.00p 236
05/06/2009 10,700.00p 10,900.00p 10,450.00p 10,450.00p 494
04/06/2009 10,000.00p 10,400.00p 9,900.00p 10,200.00p 632
03/06/2009 10,500.00p 10,500.00p 10,300.00p 10,450.00p 523
02/06/2009 11,200.00p 11,600.00p 10,775.00p 10,775.00p 816
01/06/2009 11,500.00p 11,700.00p 10,625.00p 11,100.00p 573
29/05/2009 9,900.00p 11,800.00p 9,900.00p 10,625.00p 1450
28/05/2009 9,600.00p 9,600.00p 9,550.00p 9,550.00p 132
27/05/2009 9,200.00p 9,400.00p 9,200.00p 9,400.00p 752
26/05/2009 10,300.00p 10,300.00p 9,400.00p 9,600.00p 1017
22/05/2009 10,700.00p 11,475.00p 10,300.00p 10,350.00p 2133
21/05/2009 9,500.00p 11,500.00p 9,500.00p 10,600.00p 3257
20/05/2009 7,950.00p 10,200.00p 7,950.00p 9,225.00p 2262
19/05/2009 8,700.00p 8,700.00p 8,100.00p 8,450.00p 532
18/05/2009 9,000.00p 9,200.00p 8,400.00p 8,400.00p 4672
15/05/2009 8,000.00p 9,200.00p 8,000.00p 8,700.00p 4103
14/05/2009 7,600.00p 8,700.00p 7,600.00p 8,000.00p 3183
13/05/2009 6,400.00p 7,800.00p 6,300.00p 7,350.00p 4240
12/05/2009 6,200.00p 6,300.00p 6,150.00p 6,150.00p 334
11/05/2009 6,100.00p 6,200.00p 6,050.00p 6,175.00p 579
08/05/2009 6,100.00p 6,100.00p 6,100.00p 6,100.00p 336
07/05/2009 6,200.00p 6,200.00p 5,950.00p 5,950.00p 842
06/05/2009 6,400.00p 6,500.00p 6,150.00p 6,175.00p 1037
05/05/2009 6,100.00p 6,300.00p 6,100.00p 6,250.00p 725
01/05/2009 6,100.00p 6,100.00p 5,750.00p 5,775.00p 713
30/04/2009 6,100.00p 6,100.00p 5,800.00p 5,800.00p 869
29/04/2009 5,900.00p 5,900.00p 5,750.00p 5,875.00p 370
28/04/2009 6,050.00p 6,050.00p 6,025.00p 6,025.00p 164
27/04/2009 6,200.00p 6,200.00p 5,900.00p 6,050.00p 291
24/04/2009 6,850.00p 6,850.00p 6,300.00p 6,400.00p 889
23/04/2009 7,125.00p 7,125.00p 6,925.00p 6,925.00p 1383
22/04/2009 6,900.00p 7,200.00p 6,900.00p 7,125.00p 1601
21/04/2009 5,750.00p 7,025.00p 5,750.00p 6,825.00p 2141
20/04/2009 5,800.00p 5,800.00p 5,800.00p 5,800.00p 510
17/04/2009 5,300.00p 5,775.00p 5,300.00p 5,575.00p 634
16/04/2009 4,900.00p 5,150.00p 4,900.00p 5,050.00p 333
15/04/2009 4,750.00p 4,800.00p 4,750.00p 4,800.00p 195
14/04/2009 4,700.00p 4,750.00p 4,700.00p 4,750.00p 218
09/04/2009 4,600.00p 4,700.00p 4,600.00p 4,700.00p 32
08/04/2009 4,600.00p 4,700.00p 4,500.00p 4,600.00p 220
07/04/2009 4,450.00p 4,600.00p 4,450.00p 4,600.00p 78
06/04/2009 4,600.00p 4,600.00p 4,450.00p 4,575.00p 334
03/04/2009 4,500.00p 4,650.00p 4,500.00p 4,650.00p 2088
02/04/2009 4,700.00p 4,700.00p 4,500.00p 4,650.00p 724
01/04/2009 4,800.00p 4,800.00p 4,700.00p 4,800.00p 686
31/03/2009 4,950.00p 4,950.00p 4,950.00p 4,950.00p 55
30/03/2009 5,000.00p 5,000.00p 4,900.00p 4,950.00p 1106
27/03/2009 5,000.00p 5,200.00p 4,750.00p 4,875.00p 11000
26/03/2009 5,000.00p 5,000.00p 4,700.00p 4,700.00p 504
25/03/2009 5,950.00p 5,950.00p 5,000.00p 5,100.00p 838
24/03/2009 6,325.00p 6,325.00p 5,900.00p 5,900.00p 291
23/03/2009 6,500.00p 6,600.00p 6,300.00p 6,300.00p 1157
20/03/2009 6,700.00p 6,700.00p 6,700.00p 6,700.00p 1220
19/03/2009 6,700.00p 6,700.00p 6,500.00p 6,700.00p 648
18/03/2009 6,700.00p 6,800.00p 6,700.00p 6,800.00p 208
17/03/2009 6,600.00p 6,800.00p 6,600.00p 6,700.00p 1300
16/03/2009 6,700.00p 6,800.00p 6,600.00p 6,600.00p 469
13/03/2009 6,300.00p 6,900.00p 6,300.00p 6,600.00p 1296
12/03/2009 6,000.00p 6,150.00p 6,000.00p 6,150.00p 185
11/03/2009 5,600.00p 5,950.00p 5,500.00p 5,950.00p 307
10/03/2009 4,800.00p 5,500.00p 4,800.00p 5,500.00p 526
09/03/2009 4,675.00p 4,675.00p 4,675.00p 4,675.00p 20
06/03/2009 4,600.00p 4,750.00p 4,600.00p 4,675.00p 106
05/03/2009 4,750.00p 4,750.00p 4,750.00p 4,750.00p 15
04/03/2009 4,800.00p 4,800.00p 4,700.00p 4,750.00p 329
03/03/2009 4,800.00p 4,800.00p 4,700.00p 4,700.00p 795
02/03/2009 4,950.00p 4,950.00p 4,750.00p 4,750.00p 404
27/02/2009 4,100.00p 4,950.00p 4,100.00p 4,950.00p 1077
26/02/2009 3,800.00p 4,025.00p 3,500.00p 3,975.00p 829
25/02/2009 3,800.00p 4,100.00p 3,725.00p 3,900.00p 1275
24/02/2009 4,200.00p 4,300.00p 3,850.00p 3,850.00p 473
23/02/2009 4,300.00p 4,400.00p 4,250.00p 4,300.00p 1264
20/02/2009 4,400.00p 4,450.00p 4,400.00p 4,450.00p 162
19/02/2009 4,400.00p 4,500.00p 4,400.00p 4,500.00p 123
18/02/2009 4,525.00p 4,525.00p 4,500.00p 4,500.00p 224
17/02/2009 4,750.00p 4,800.00p 4,700.00p 4,800.00p 145
16/02/2009 4,800.00p 4,825.00p 4,725.00p 4,825.00p 347
13/02/2009 4,800.00p 5,200.00p 4,800.00p 4,950.00p 407
12/02/2009 5,000.00p 5,000.00p 4,800.00p 4,900.00p 233
11/02/2009 5,175.00p 5,400.00p 5,000.00p 5,225.00p 190
10/02/2009 5,300.00p 5,350.00p 5,200.00p 5,225.00p 206
09/02/2009 5,400.00p 5,500.00p 5,300.00p 5,475.00p 337
06/02/2009 5,700.00p 5,800.00p 5,400.00p 5,525.00p 341

*Close Price adjusted for both dividends and splits