Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/02/2009 5,700.00p 5,700.00p 5,600.00p 5,600.00p 103
04/02/2009 5,975.00p 6,000.00p 5,850.00p 5,850.00p 311
03/02/2009 6,200.00p 6,200.00p 5,600.00p 5,725.00p 251
02/02/2009 6,500.00p 6,500.00p 5,900.00p 5,900.00p 355
30/01/2009 6,500.00p 6,500.00p 6,175.00p 6,200.00p 707
29/01/2009 6,350.00p 6,450.00p 6,250.00p 6,250.00p 250
28/01/2009 6,200.00p 6,300.00p 6,200.00p 6,300.00p 586
27/01/2009 6,000.00p 6,100.00p 6,000.00p 6,000.00p 80
26/01/2009 6,000.00p 6,200.00p 5,900.00p 6,200.00p 361
23/01/2009 6,000.00p 6,175.00p 6,000.00p 6,100.00p 86
22/01/2009 5,850.00p 6,000.00p 5,700.00p 5,975.00p 375
21/01/2009 6,000.00p 6,050.00p 6,000.00p 6,000.00p 102
20/01/2009 5,800.00p 6,300.00p 5,800.00p 6,000.00p 1537
19/01/2009 5,400.00p 5,700.00p 5,400.00p 5,550.00p 83
16/01/2009 6,100.00p 6,100.00p 5,300.00p 5,300.00p 363
15/01/2009 6,500.00p 6,500.00p 6,000.00p 6,000.00p 628
14/01/2009 7,000.00p 7,000.00p 6,600.00p 6,650.00p 170
13/01/2009 7,100.00p 7,150.00p 7,000.00p 7,150.00p 408
12/01/2009 6,900.00p 7,350.00p 6,900.00p 7,300.00p 803
09/01/2009 7,050.00p 7,050.00p 7,050.00p 7,050.00p 221
08/01/2009 6,950.00p 7,050.00p 6,850.00p 7,050.00p 499
07/01/2009 7,450.00p 7,700.00p 6,800.00p 7,200.00p 1057
06/01/2009 7,850.00p 8,200.00p 7,200.00p 7,700.00p 1645
05/01/2009 5,325.00p 8,700.00p 5,325.00p 8,150.00p 3716
02/01/2009 4,800.00p 5,300.00p 4,750.00p 5,300.00p 879
31/12/2008 4,800.00p 4,800.00p 4,600.00p 4,600.00p 210
30/12/2008 4,400.00p 4,800.00p 4,350.00p 4,600.00p 438
29/12/2008 4,350.00p 4,600.00p 4,350.00p 4,400.00p 167
24/12/2008 4,250.00p 4,325.00p 4,250.00p 4,325.00p 41
23/12/2008 4,225.00p 4,250.00p 4,225.00p 4,250.00p 335
22/12/2008 4,500.00p 4,500.00p 4,300.00p 4,300.00p 1219
19/12/2008 4,600.00p 4,700.00p 4,550.00p 4,700.00p 419
18/12/2008 4,800.00p 4,925.00p 4,600.00p 4,700.00p 732
17/12/2008 4,700.00p 4,950.00p 4,700.00p 4,950.00p 993
16/12/2008 3,900.00p 4,600.00p 3,900.00p 4,450.00p 948
15/12/2008 3,750.00p 4,000.00p 3,725.00p 3,900.00p 1639
12/12/2008 3,900.00p 3,900.00p 3,550.00p 3,550.00p 875
11/12/2008 4,500.00p 4,500.00p 3,900.00p 3,900.00p 6059
10/12/2008 4,750.00p 4,750.00p 4,700.00p 4,750.00p 127
09/12/2008 4,650.00p 4,700.00p 4,650.00p 4,700.00p 501
08/12/2008 4,600.00p 4,700.00p 4,500.00p 4,500.00p 53
05/12/2008 4,500.00p 4,900.00p 4,500.00p 4,900.00p 676
04/12/2008 4,500.00p 4,500.00p 4,200.00p 4,350.00p 783
03/12/2008 4,650.00p 4,700.00p 4,550.00p 4,575.00p 3786
02/12/2008 4,700.00p 4,700.00p 4,675.00p 4,675.00p 603
01/12/2008 5,000.00p 5,000.00p 4,900.00p 4,900.00p 113
28/11/2008 4,900.00p 4,900.00p 4,800.00p 4,800.00p 1234
27/11/2008 5,100.00p 5,150.00p 5,050.00p 5,050.00p 302
26/11/2008 5,150.00p 5,200.00p 4,800.00p 5,050.00p 727
25/11/2008 5,200.00p 5,400.00p 4,975.00p 5,200.00p 3246
24/11/2008 5,300.00p 5,500.00p 5,100.00p 5,500.00p 396
21/11/2008 6,075.00p 6,075.00p 5,200.00p 5,200.00p 798
20/11/2008 6,500.00p 6,500.00p 5,700.00p 5,700.00p 258
19/11/2008 6,500.00p 6,500.00p 6,500.00p 6,500.00p 42
18/11/2008 6,850.00p 6,850.00p 6,650.00p 6,700.00p 640
17/11/2008 7,200.00p 7,200.00p 6,600.00p 6,700.00p 812
14/11/2008 7,450.00p 7,500.00p 7,300.00p 7,300.00p 301
13/11/2008 7,200.00p 7,200.00p 7,000.00p 7,000.00p 652
12/11/2008 7,950.00p 8,000.00p 7,200.00p 7,200.00p 559
11/11/2008 7,700.00p 7,800.00p 7,500.00p 7,500.00p 308
10/11/2008 7,400.00p 8,150.00p 7,400.00p 8,150.00p 1410
07/11/2008 7,950.00p 8,000.00p 6,900.00p 6,900.00p 975
06/11/2008 7,500.00p 8,000.00p 7,400.00p 7,650.00p 725
05/11/2008 6,000.00p 8,500.00p 5,950.00p 7,825.00p 6897
04/11/2008 11,800.00p 12,800.00p 11,800.00p 12,800.00p 386
03/11/2008 12,200.00p 12,550.00p 11,000.00p 11,550.00p 1549
31/10/2008 12,900.00p 12,900.00p 12,500.00p 12,500.00p 212
30/10/2008 12,000.00p 13,350.00p 12,000.00p 12,900.00p 1086
29/10/2008 12,000.00p 12,900.00p 11,025.00p 11,650.00p 1734
28/10/2008 10,500.00p 11,750.00p 10,200.00p 11,025.00p 2750
27/10/2008 10,700.00p 10,700.00p 10,200.00p 10,200.00p 337
24/10/2008 12,100.00p 12,100.00p 10,725.00p 10,800.00p 445
23/10/2008 13,150.00p 13,150.00p 12,500.00p 12,525.00p 859
22/10/2008 14,000.00p 14,200.00p 14,000.00p 14,000.00p 203
21/10/2008 14,900.00p 14,900.00p 14,000.00p 14,200.00p 310
20/10/2008 17,200.00p 17,200.00p 14,500.00p 15,425.00p 2214
17/10/2008 18,200.00p 18,325.00p 17,200.00p 17,200.00p 2308
16/10/2008 18,600.00p 18,600.00p 18,325.00p 18,325.00p 379
15/10/2008 20,000.00p 20,000.00p 19,975.00p 20,000.00p 10
14/10/2008 18,800.00p 21,800.00p 18,500.00p 19,975.00p 737
13/10/2008 21,000.00p 21,000.00p 18,000.00p 18,500.00p 1080
10/10/2008 24,200.00p 24,200.00p 21,300.00p 21,300.00p 478
09/10/2008 24,900.00p 25,000.00p 24,200.00p 24,200.00p 7499
08/10/2008 25,500.00p 25,500.00p 24,600.00p 24,600.00p 7068
07/10/2008 25,925.00p 26,500.00p 25,125.00p 25,125.00p 520
06/10/2008 26,000.00p 26,800.00p 24,800.00p 25,200.00p 4086
03/10/2008 27,125.00p 27,225.00p 26,500.00p 26,600.00p 516
02/10/2008 25,700.00p 27,250.00p 25,600.00p 26,900.00p 1130
01/10/2008 25,750.00p 26,000.00p 25,000.00p 25,000.00p 198
30/09/2008 25,300.00p 25,500.00p 24,500.00p 25,400.00p 425
29/09/2008 26,550.00p 26,600.00p 25,100.00p 25,850.00p 245
26/09/2008 26,525.00p 26,825.00p 25,800.00p 26,250.00p 264
25/09/2008 26,150.00p 27,050.00p 25,300.00p 26,200.00p 600
24/09/2008 28,000.00p 28,000.00p 25,300.00p 25,300.00p 2200
23/09/2008 27,500.00p 28,500.00p 27,000.00p 27,000.00p 376
22/09/2008 28,150.00p 28,150.00p 27,100.00p 27,675.00p 965
19/09/2008 27,000.00p 28,800.00p 27,000.00p 28,550.00p 663
18/09/2008 27,225.00p 27,300.00p 26,000.00p 26,200.00p 1472
17/09/2008 27,000.00p 27,600.00p 26,575.00p 26,575.00p 717
16/09/2008 27,500.00p 27,500.00p 25,000.00p 26,675.00p 856
15/09/2008 28,250.00p 29,200.00p 27,900.00p 27,900.00p 161
12/09/2008 29,350.00p 29,500.00p 29,025.00p 29,300.00p 868
11/09/2008 28,975.00p 29,300.00p 27,800.00p 29,125.00p 583
10/09/2008 29,650.00p 30,000.00p 29,000.00p 29,900.00p 188
09/09/2008 29,500.00p 30,500.00p 29,500.00p 30,200.00p 864
08/09/2008 29,500.00p 30,600.00p 29,500.00p 30,600.00p 49
05/09/2008 30,050.00p 30,675.00p 30,000.00p 30,100.00p 675
04/09/2008 29,500.00p 31,500.00p 29,500.00p 31,025.00p 658
03/09/2008 28,250.00p 28,800.00p 28,100.00p 28,800.00p 421
02/09/2008 29,050.00p 29,275.00p 28,000.00p 28,150.00p 466
01/09/2008 29,450.00p 29,500.00p 29,100.00p 29,275.00p 111
29/08/2008 29,200.00p 30,300.00p 29,000.00p 29,675.00p 288
28/08/2008 30,275.00p 30,275.00p 30,275.00p 30,275.00p 44
27/08/2008 29,550.00p 29,725.00p 29,550.00p 29,725.00p 78
26/08/2008 30,050.00p 30,400.00p 29,100.00p 30,275.00p 269
22/08/2008 28,500.00p 31,000.00p 28,500.00p 31,000.00p 1052
21/08/2008 27,800.00p 28,500.00p 26,000.00p 28,050.00p 1222
20/08/2008 29,500.00p 29,575.00p 27,700.00p 28,075.00p 1111
19/08/2008 29,900.00p 30,150.00p 29,800.00p 30,150.00p 580
18/08/2008 31,500.00p 31,500.00p 30,650.00p 30,650.00p 156
15/08/2008 31,600.00p 32,300.00p 31,600.00p 32,175.00p 666
14/08/2008 32,000.00p 32,000.00p 31,100.00p 31,800.00p 431
13/08/2008 31,700.00p 31,700.00p 31,100.00p 31,100.00p 358
12/08/2008 32,200.00p 32,500.00p 31,700.00p 32,400.00p 115
11/08/2008 32,600.00p 33,075.00p 32,600.00p 32,975.00p 79
08/08/2008 33,000.00p 33,750.00p 32,500.00p 32,975.00p 216
07/08/2008 33,000.00p 34,025.00p 32,225.00p 33,600.00p 589
06/08/2008 31,475.00p 32,500.00p 31,475.00p 32,225.00p 214
05/08/2008 32,025.00p 32,025.00p 31,000.00p 31,475.00p 1820
04/08/2008 33,200.00p 33,200.00p 31,150.00p 31,900.00p 834
01/08/2008 32,825.00p 33,300.00p 32,800.00p 33,025.00p 118
31/07/2008 34,700.00p 34,700.00p 33,500.00p 33,950.00p 405
30/07/2008 35,375.00p 35,800.00p 34,600.00p 34,700.00p 717
29/07/2008 34,950.00p 34,950.00p 34,500.00p 34,500.00p 107
28/07/2008 34,950.00p 35,000.00p 34,000.00p 34,700.00p 186
25/07/2008 33,800.00p 35,000.00p 32,700.00p 35,000.00p 1199
24/07/2008 34,800.00p 34,800.00p 33,800.00p 33,800.00p 27
23/07/2008 34,700.00p 35,300.00p 34,000.00p 34,000.00p 335
22/07/2008 35,400.00p 35,400.00p 34,300.00p 34,700.00p 316
21/07/2008 32,500.00p 36,000.00p 32,500.00p 35,100.00p 585
18/07/2008 35,000.00p 35,125.00p 32,050.00p 32,525.00p 1021
17/07/2008 33,800.00p 35,200.00p 33,700.00p 35,125.00p 1460
16/07/2008 34,700.00p 34,700.00p 34,100.00p 34,500.00p 540
15/07/2008 35,600.00p 35,950.00p 34,200.00p 34,700.00p 1018
14/07/2008 34,900.00p 35,850.00p 34,900.00p 35,850.00p 2263
11/07/2008 36,250.00p 36,450.00p 33,000.00p 34,900.00p 1564
10/07/2008 38,000.00p 38,850.00p 36,000.00p 36,925.00p 1021
09/07/2008 39,200.00p 39,475.00p 38,200.00p 38,850.00p 1105
08/07/2008 39,700.00p 40,500.00p 39,300.00p 39,475.00p 409
07/07/2008 40,500.00p 40,500.00p 40,500.00p 40,500.00p 269
04/07/2008 40,500.00p 40,800.00p 40,050.00p 40,800.00p 698
03/07/2008 39,400.00p 40,325.00p 39,400.00p 40,075.00p 851
02/07/2008 39,800.00p 40,650.00p 39,500.00p 40,325.00p 655
01/07/2008 41,000.00p 41,000.00p 40,250.00p 40,300.00p 722
30/06/2008 41,000.00p 41,000.00p 40,000.00p 40,375.00p 622
27/06/2008 40,000.00p 41,000.00p 39,700.00p 41,000.00p 636
26/06/2008 40,300.00p 40,400.00p 40,125.00p 40,125.00p 772
25/06/2008 39,500.00p 40,500.00p 39,000.00p 40,475.00p 567
24/06/2008 39,000.00p 40,200.00p 39,000.00p 40,200.00p 314
23/06/2008 40,000.00p 40,400.00p 39,900.00p 39,900.00p 296
20/06/2008 40,500.00p 42,200.00p 39,950.00p 40,300.00p 1670
19/06/2008 39,500.00p 40,200.00p 39,000.00p 40,200.00p 483
18/06/2008 40,250.00p 40,475.00p 39,550.00p 39,550.00p 399
17/06/2008 40,500.00p 41,000.00p 40,400.00p 40,475.00p 532
16/06/2008 41,000.00p 41,350.00p 40,200.00p 40,300.00p 1098
13/06/2008 39,700.00p 41,000.00p 39,500.00p 40,800.00p 3988
12/06/2008 38,500.00p 39,600.00p 38,475.00p 39,600.00p 815
11/06/2008 38,500.00p 38,800.00p 38,000.00p 38,475.00p 761
10/06/2008 37,500.00p 38,200.00p 37,500.00p 37,500.00p 318
09/06/2008 37,600.00p 37,600.00p 37,600.00p 37,600.00p 391
06/06/2008 37,800.00p 38,025.00p 37,500.00p 37,500.00p 768
05/06/2008 37,700.00p 38,950.00p 37,700.00p 38,075.00p 291
04/06/2008 38,200.00p 38,500.00p 37,700.00p 38,000.00p 618
03/06/2008 37,500.00p 38,500.00p 37,400.00p 38,225.00p 825
02/06/2008 38,000.00p 38,000.00p 37,100.00p 37,875.00p 1650
30/05/2008 38,800.00p 39,000.00p 38,000.00p 38,800.00p 2734
29/05/2008 39,500.00p 40,050.00p 38,800.00p 39,000.00p 1806
28/05/2008 39,000.00p 39,200.00p 38,500.00p 39,200.00p 2789
27/05/2008 41,000.00p 41,000.00p 38,700.00p 39,000.00p 1132
23/05/2008 40,700.00p 41,075.00p 40,500.00p 40,900.00p 2484
22/05/2008 40,000.00p 41,200.00p 39,000.00p 41,000.00p 3866
21/05/2008 39,200.00p 40,000.00p 38,500.00p 40,000.00p 2797
20/05/2008 41,500.00p 41,700.00p 39,000.00p 39,775.00p 2221
19/05/2008 43,300.00p 43,500.00p 39,500.00p 41,325.00p 4969
16/05/2008 38,500.00p 46,000.00p 38,200.00p 42,800.00p 15442
15/05/2008 38,400.00p 40,000.00p 37,700.00p 38,300.00p 5437
14/05/2008 36,200.00p 37,700.00p 36,200.00p 37,700.00p 1825
13/05/2008 36,800.00p 36,800.00p 36,200.00p 36,500.00p 1966
12/05/2008 37,650.00p 38,575.00p 37,000.00p 37,050.00p 1249
09/05/2008 34,900.00p 36,700.00p 34,900.00p 36,700.00p 981
08/05/2008 34,100.00p 34,650.00p 34,100.00p 34,650.00p 657
07/05/2008 34,500.00p 34,900.00p 34,300.00p 34,300.00p 422
06/05/2008 34,800.00p 36,250.00p 34,800.00p 34,900.00p 1444
02/05/2008 33,300.00p 34,900.00p 33,300.00p 34,000.00p 1171
01/05/2008 33,200.00p 33,200.00p 32,600.00p 33,100.00p 538
30/04/2008 32,600.00p 32,600.00p 32,600.00p 32,600.00p 216
29/04/2008 32,650.00p 32,650.00p 32,600.00p 32,600.00p 258
28/04/2008 32,000.00p 33,000.00p 32,000.00p 32,650.00p 5621
25/04/2008 32,300.00p 33,500.00p 32,300.00p 32,500.00p 1120
24/04/2008 31,000.00p 32,750.00p 30,450.00p 32,750.00p 548

*Close Price adjusted for both dividends and splits