Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/04/2008 30,300.00p 30,450.00p 30,250.00p 30,450.00p 205
22/04/2008 31,300.00p 31,300.00p 30,250.00p 30,250.00p 306
21/04/2008 31,200.00p 31,200.00p 30,800.00p 30,950.00p 483
18/04/2008 32,500.00p 32,500.00p 31,700.00p 31,700.00p 268
17/04/2008 32,500.00p 33,000.00p 32,000.00p 32,425.00p 233
16/04/2008 30,500.00p 32,500.00p 30,250.00p 32,250.00p 0
15/04/2008 31,000.00p 31,000.00p 30,000.00p 30,250.00p 1239
14/04/2008 32,250.00p 32,250.00p 32,000.00p 32,000.00p 230
11/04/2008 31,500.00p 32,350.00p 31,500.00p 32,250.00p 605
10/04/2008 32,200.00p 32,350.00p 32,200.00p 32,350.00p 267
09/04/2008 32,000.00p 32,800.00p 32,000.00p 32,200.00p 406
08/04/2008 32,500.00p 33,000.00p 32,000.00p 32,800.00p 770
07/04/2008 32,000.00p 32,600.00p 31,500.00p 32,600.00p 507
04/04/2008 32,400.00p 33,000.00p 32,000.00p 32,450.00p 1413
03/04/2008 30,200.00p 32,500.00p 30,000.00p 32,250.00p 5802
02/04/2008 30,000.00p 30,300.00p 30,000.00p 30,000.00p 538
01/04/2008 28,800.00p 29,800.00p 28,800.00p 29,550.00p 992
31/03/2008 29,500.00p 29,500.00p 28,225.00p 28,225.00p 1632
28/03/2008 28,800.00p 29,000.00p 28,700.00p 28,750.00p 813
27/03/2008 29,300.00p 29,300.00p 28,600.00p 28,900.00p 665
26/03/2008 30,700.00p 30,700.00p 29,500.00p 29,500.00p 799
25/03/2008 29,000.00p 30,300.00p 28,300.00p 30,050.00p 3288
20/03/2008 28,200.00p 29,000.00p 28,000.00p 29,000.00p 865
19/03/2008 29,775.00p 29,775.00p 28,100.00p 28,500.00p 2824
18/03/2008 29,000.00p 29,900.00p 28,800.00p 29,500.00p 1360
17/03/2008 30,300.00p 30,750.00p 28,000.00p 29,000.00p 1430
14/03/2008 30,200.00p 31,000.00p 30,200.00p 30,750.00p 1013
13/03/2008 31,300.00p 31,300.00p 30,700.00p 30,700.00p 298
12/03/2008 32,000.00p 32,400.00p 31,500.00p 31,700.00p 221
11/03/2008 32,600.00p 32,800.00p 32,300.00p 32,400.00p 603
10/03/2008 32,800.00p 32,800.00p 32,800.00p 32,800.00p 320
07/03/2008 32,400.00p 33,150.00p 32,400.00p 32,800.00p 377
06/03/2008 33,400.00p 34,200.00p 33,000.00p 33,150.00p 354
05/03/2008 33,800.00p 33,800.00p 33,300.00p 33,800.00p 91
04/03/2008 33,500.00p 34,700.00p 33,300.00p 33,300.00p 1018
03/03/2008 33,500.00p 33,600.00p 32,600.00p 33,050.00p 1244
29/02/2008 32,300.00p 33,350.00p 32,100.00p 33,350.00p 1359
28/02/2008 33,200.00p 33,700.00p 32,400.00p 32,825.00p 837
27/02/2008 34,500.00p 34,500.00p 32,300.00p 32,450.00p 611
26/02/2008 36,200.00p 36,200.00p 33,500.00p 33,500.00p 1043
25/02/2008 35,200.00p 36,500.00p 35,200.00p 35,900.00p 613
22/02/2008 35,000.00p 35,200.00p 33,800.00p 35,200.00p 1937
21/02/2008 32,800.00p 36,000.00p 32,800.00p 34,600.00p 2020
20/02/2008 29,500.00p 33,000.00p 29,000.00p 33,000.00p 1099
19/02/2008 29,000.00p 30,100.00p 29,000.00p 29,900.00p 2241
18/02/2008 27,500.00p 28,550.00p 27,500.00p 28,550.00p 470
15/02/2008 26,500.00p 28,800.00p 26,500.00p 27,150.00p 1116
14/02/2008 26,200.00p 26,500.00p 26,200.00p 26,500.00p 121
13/02/2008 26,500.00p 27,000.00p 26,200.00p 26,500.00p 505
12/02/2008 27,200.00p 27,300.00p 26,200.00p 26,600.00p 1242
11/02/2008 28,000.00p 28,000.00p 26,000.00p 26,450.00p 1176
08/02/2008 27,400.00p 29,200.00p 27,300.00p 28,300.00p 1252
07/02/2008 27,700.00p 30,000.00p 26,700.00p 27,100.00p 1555
06/02/2008 24,400.00p 27,200.00p 24,200.00p 27,200.00p 2831
05/02/2008 24,300.00p 24,400.00p 24,000.00p 24,200.00p 1076
04/02/2008 24,300.00p 25,000.00p 24,300.00p 24,500.00p 546
01/02/2008 23,800.00p 24,700.00p 23,350.00p 24,700.00p 647
31/01/2008 23,150.00p 23,350.00p 23,150.00p 23,350.00p 143
30/01/2008 23,000.00p 23,300.00p 23,000.00p 23,150.00p 3123
29/01/2008 23,500.00p 23,500.00p 23,050.00p 23,250.00p 67
28/01/2008 22,700.00p 23,050.00p 22,600.00p 23,050.00p 907
25/01/2008 22,900.00p 23,300.00p 22,500.00p 22,950.00p 1059
24/01/2008 22,500.00p 22,900.00p 22,500.00p 22,900.00p 2926
23/01/2008 22,400.00p 22,400.00p 22,200.00p 22,400.00p 185
22/01/2008 24,500.00p 25,500.00p 22,400.00p 23,075.00p 3299
21/01/2008 26,400.00p 27,200.00p 24,500.00p 25,500.00p 1343
18/01/2008 26,500.00p 27,700.00p 26,400.00p 27,200.00p 3358
17/01/2008 24,500.00p 26,400.00p 24,500.00p 26,400.00p 1648

*Close Price adjusted for both dividends and splits