Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/12/2020 46.50p 46.99p 46.15p 46.50p 135125
16/12/2020 47.50p 50.00p 46.15p 49.00p 137806
15/12/2020 50.20p 50.20p 48.00p 48.50p 121843
14/12/2020 50.20p 50.60p 49.40p 50.60p 102687
11/12/2020 48.50p 50.74p 46.00p 49.60p 242324
10/12/2020 51.50p 54.97p 48.00p 48.50p 614806
09/12/2020 43.50p 43.75p 43.00p 43.50p 54595
08/12/2020 43.50p 44.00p 42.00p 44.00p 8181
07/12/2020 44.00p 44.96p 43.00p 43.00p 163297
04/12/2020 44.75p 44.75p 43.00p 44.00p 116733
03/12/2020 44.75p 45.10p 43.75p 44.75p 74241
02/12/2020 45.00p 45.00p 44.10p 44.75p 14942
01/12/2020 45.00p 45.50p 44.30p 45.50p 19192
30/11/2020 44.50p 46.00p 44.31p 46.00p 188740
27/11/2020 46.00p 46.00p 44.00p 44.50p 449727
26/11/2020 44.75p 46.88p 44.00p 46.00p 181342
25/11/2020 44.75p 45.50p 44.00p 44.75p 70397
24/11/2020 47.00p 49.00p 44.27p 45.50p 187958
23/11/2020 46.00p 48.59p 44.60p 48.00p 661896
20/11/2020 41.00p 48.69p 41.00p 47.00p 1464887
19/11/2020 39.75p 43.90p 39.75p 41.00p 585804
18/11/2020 37.50p 39.99p 37.38p 39.75p 165428
17/11/2020 37.25p 38.00p 37.18p 37.50p 115588
16/11/2020 36.75p 37.50p 36.45p 37.10p 85448
13/11/2020 36.75p 37.50p 36.45p 36.75p 56794
12/11/2020 36.50p 37.40p 36.50p 36.75p 8034
10/11/2020 38.25p 38.50p 37.75p 38.00p 126906
09/11/2020 38.50p 39.00p 38.25p 38.25p 94248
06/11/2020 38.50p 39.00p 38.00p 38.00p 345152
05/11/2020 35.50p 39.00p 35.50p 37.50p 234997
04/11/2020 35.25p 35.75p 34.00p 35.50p 218511
03/11/2020 35.50p 35.80p 35.00p 35.25p 55723
02/11/2020 35.50p 35.50p 35.03p 35.50p 14260
30/10/2020 35.75p 35.98p 35.00p 35.50p 107097
29/10/2020 36.75p 36.75p 35.75p 35.75p 56590
28/10/2020 37.00p 37.00p 36.51p 36.75p 49575
27/10/2020 37.00p 37.30p 36.67p 37.00p 35603
26/10/2020 37.00p 37.48p 36.60p 37.00p 13317
23/10/2020 37.00p 37.19p 36.50p 37.00p 57741
22/10/2020 37.25p 37.30p 36.95p 37.00p 35010
21/10/2020 37.50p 38.00p 37.01p 37.25p 35090
20/10/2020 39.25p 39.25p 37.01p 37.50p 109052
19/10/2020 39.25p 39.61p 38.55p 39.25p 16553
16/10/2020 39.25p 40.00p 38.55p 40.00p 39402
15/10/2020 39.50p 40.00p 38.53p 40.00p 2927
14/10/2020 39.50p 39.85p 39.00p 39.50p 34423
13/10/2020 40.25p 40.25p 39.10p 39.50p 40515
12/10/2020 39.50p 40.98p 39.40p 40.25p 573010
09/10/2020 39.00p 39.50p 39.00p 39.25p 142891
08/10/2020 39.00p 39.50p 38.60p 39.00p 18715
07/10/2020 39.00p 39.13p 38.60p 39.00p 60130
06/10/2020 39.75p 39.75p 38.85p 39.00p 69285
05/10/2020 37.50p 40.00p 37.40p 39.75p 478438
02/10/2020 37.50p 38.00p 37.50p 37.50p 187663
01/10/2020 35.50p 37.90p 34.86p 37.50p 391183
30/09/2020 35.00p 36.00p 34.00p 35.50p 257897
29/09/2020 35.25p 35.80p 34.00p 35.00p 87557
28/09/2020 35.25p 35.90p 34.50p 34.50p 16597
25/09/2020 34.25p 35.90p 33.85p 35.25p 54925
24/09/2020 34.25p 35.00p 33.79p 34.25p 65955
23/09/2020 34.00p 35.00p 33.56p 34.25p 279070
22/09/2020 35.75p 35.75p 33.75p 34.00p 89782
21/09/2020 37.10p 37.10p 35.01p 35.75p 28628
18/09/2020 37.50p 37.95p 37.00p 37.10p 98673
17/09/2020 38.25p 38.25p 37.11p 37.50p 69453
16/09/2020 38.50p 39.00p 38.00p 38.25p 108065
15/09/2020 39.40p 39.50p 39.00p 39.10p 24944
14/09/2020 40.25p 40.25p 39.10p 39.40p 165103
11/09/2020 40.25p 40.25p 40.00p 40.25p 24669
10/09/2020 40.25p 40.25p 40.00p 40.25p 59379
09/09/2020 40.00p 41.00p 39.67p 40.50p 82214
08/09/2020 39.50p 41.00p 39.05p 40.00p 123251
07/09/2020 40.75p 40.75p 39.00p 40.50p 65129
04/09/2020 41.25p 41.25p 40.21p 40.50p 68997
03/09/2020 40.50p 40.88p 40.01p 40.80p 233924
02/09/2020 41.13p 41.17p 40.00p 40.50p 134613
01/09/2020 41.25p 41.57p 41.00p 41.13p 263871
31/08/2020 40.50p 42.00p 40.17p 41.25p 1204395
28/08/2020 40.50p 42.00p 40.17p 41.25p 1204395
27/08/2020 41.00p 41.40p 40.00p 40.50p 323915
26/08/2020 38.50p 42.00p 38.49p 40.50p 1371048
25/08/2020 37.50p 38.94p 36.90p 38.25p 495449
24/08/2020 37.50p 38.00p 37.21p 37.50p 87080
21/08/2020 37.50p 37.94p 37.00p 37.50p 119836
20/08/2020 37.50p 38.00p 37.16p 37.50p 39882
19/08/2020 37.75p 38.12p 37.10p 37.50p 64282
18/08/2020 38.50p 38.80p 37.10p 37.75p 96917
17/08/2020 39.00p 39.00p 38.50p 38.50p 91833
14/08/2020 38.25p 39.56p 37.50p 39.00p 224028
13/08/2020 38.50p 38.82p 38.12p 38.25p 45578
12/08/2020 38.00p 38.87p 37.67p 38.25p 76472
11/08/2020 38.50p 38.90p 38.00p 38.50p 125437
10/08/2020 38.50p 39.00p 38.50p 38.50p 183470
07/08/2020 38.75p 39.05p 38.00p 38.50p 34058
06/08/2020 37.50p 39.88p 37.22p 38.75p 132959
05/08/2020 38.25p 38.25p 37.03p 37.50p 168537
04/08/2020 38.50p 39.00p 38.00p 38.25p 42717
03/08/2020 37.75p 40.07p 37.75p 38.50p 254666
31/07/2020 34.50p 39.00p 34.49p 37.75p 175150
30/07/2020 34.25p 34.70p 33.55p 34.50p 75053
29/07/2020 35.00p 35.50p 0.36p 34.25p 219992
28/07/2020 36.00p 36.52p 35.00p 35.50p 1475405
27/07/2020 35.00p 36.90p 35.00p 36.00p 190790
24/07/2020 36.00p 36.00p 34.11p 35.00p 203243
23/07/2020 36.00p 36.10p 35.00p 36.00p 43297
22/07/2020 36.00p 36.48p 35.10p 36.00p 35503
21/07/2020 36.00p 37.00p 35.06p 36.00p 4869
20/07/2020 36.00p 36.00p 34.00p 36.00p 183294
17/07/2020 35.50p 36.00p 35.00p 36.00p 135580
16/07/2020 36.00p 36.00p 34.00p 35.50p 319295
15/07/2020 36.00p 36.00p 35.20p 36.00p 49887
14/07/2020 37.00p 37.39p 35.00p 36.00p 140597
13/07/2020 36.50p 37.70p 36.00p 37.00p 163173
10/07/2020 35.50p 37.00p 32.00p 36.50p 590310
09/07/2020 39.00p 39.10p 38.06p 39.00p 49221
08/07/2020 39.00p 40.00p 38.25p 39.00p 95422
07/07/2020 39.50p 39.73p 38.25p 39.00p 79865
06/07/2020 38.50p 39.80p 38.00p 39.50p 66464
03/07/2020 39.00p 39.75p 38.00p 38.50p 180903
02/07/2020 41.50p 42.00p 39.00p 39.50p 201384
01/07/2020 41.50p 42.00p 40.10p 41.50p 100179
30/06/2020 41.00p 43.00p 40.00p 41.50p 148100
29/06/2020 40.50p 44.00p 40.00p 40.00p 462813
26/06/2020 38.50p 41.78p 38.25p 40.50p 156019
25/06/2020 38.50p 39.91p 38.22p 38.50p 13183
24/06/2020 39.50p 39.90p 37.78p 38.50p 218034
23/06/2020 33.00p 41.50p 32.81p 40.00p 713817
22/06/2020 33.00p 33.60p 32.67p 33.00p 73761
19/06/2020 33.00p 34.00p 32.50p 34.00p 109684
18/06/2020 33.00p 33.25p 32.00p 33.00p 89417
17/06/2020 34.50p 34.99p 32.00p 33.00p 167423
16/06/2020 35.00p 35.50p 33.55p 34.50p 76165
15/06/2020 35.00p 35.99p 34.06p 35.00p 80413
12/06/2020 32.50p 35.00p 32.22p 34.50p 261402
11/06/2020 35.00p 36.00p 32.22p 32.50p 196773
10/06/2020 35.00p 36.39p 34.40p 35.50p 107022
09/06/2020 35.50p 35.70p 34.55p 35.00p 42809
08/06/2020 36.00p 36.00p 35.00p 35.50p 81217
05/06/2020 36.00p 37.00p 35.06p 36.00p 313261
04/06/2020 36.00p 36.50p 35.00p 36.00p 143296
03/06/2020 35.50p 36.71p 34.30p 34.30p 198942
02/06/2020 39.50p 41.00p 35.50p 35.50p 298524
01/06/2020 39.00p 40.00p 38.06p 39.50p 139266
29/05/2020 39.00p 40.00p 38.06p 39.00p 227264
28/05/2020 42.00p 42.40p 38.25p 39.00p 496037
27/05/2020 44.00p 44.00p 41.06p 42.00p 165784
26/05/2020 43.50p 45.74p 40.01p 43.00p 347505
22/05/2020 39.00p 44.00p 39.00p 41.50p 261383
21/05/2020 37.00p 41.00p 37.00p 39.00p 231784
20/05/2020 34.50p 38.00p 34.50p 37.00p 113904
19/05/2020 36.00p 36.70p 32.13p 34.50p 183255
18/05/2020 31.50p 37.00p 31.50p 36.00p 406244
15/05/2020 32.50p 33.00p 31.40p 31.50p 20867
14/05/2020 34.50p 34.69p 32.00p 32.50p 110810
13/05/2020 37.00p 37.00p 33.00p 34.50p 202175
12/05/2020 40.50p 40.50p 34.00p 37.00p 352350
11/05/2020 39.50p 44.99p 39.50p 41.00p 487336
07/05/2020 32.00p 44.00p 32.00p 39.50p 1154290
06/05/2020 32.00p 33.00p 31.20p 32.00p 151884
05/05/2020 29.25p 32.70p 27.50p 32.00p 408567
04/05/2020 28.00p 30.00p 27.30p 30.00p 88394
01/05/2020 27.25p 28.56p 26.25p 28.40p 109720
30/04/2020 28.50p 30.00p 26.02p 27.00p 305609
29/04/2020 28.00p 30.00p 27.66p 30.00p 140684
28/04/2020 27.00p 28.80p 26.25p 28.00p 84268
27/04/2020 25.25p 27.00p 25.25p 27.00p 66971
24/04/2020 23.25p 25.75p 23.25p 25.00p 117618
23/04/2020 23.25p 23.84p 22.60p 23.25p 24341
22/04/2020 23.00p 23.70p 22.20p 23.25p 73940
21/04/2020 21.25p 23.70p 20.60p 23.00p 99191
20/04/2020 21.25p 21.50p 20.67p 21.50p 14892
17/04/2020 21.25p 22.00p 20.50p 21.25p 11184
16/04/2020 21.50p 21.85p 20.53p 21.25p 28944
15/04/2020 23.00p 23.20p 21.01p 21.50p 83859
14/04/2020 19.00p 24.99p 19.00p 23.00p 579179
09/04/2020 19.25p 19.71p 18.59p 19.25p 119721
08/04/2020 20.00p 20.00p 18.51p 19.25p 54355
07/04/2020 19.00p 20.40p 19.00p 20.00p 50028
06/04/2020 20.25p 20.30p 19.50p 19.75p 115969
03/04/2020 21.00p 21.00p 19.56p 20.25p 35033
02/04/2020 21.50p 21.50p 20.00p 21.00p 57241
01/04/2020 21.50p 21.50p 21.01p 21.50p 20793
31/03/2020 20.50p 22.00p 20.00p 21.50p 73519
30/03/2020 20.25p 21.54p 20.00p 20.50p 76777
27/03/2020 20.00p 21.00p 20.00p 20.25p 88212
26/03/2020 20.50p 20.90p 18.50p 20.00p 113386
25/03/2020 21.00p 21.00p 19.80p 20.50p 70409
24/03/2020 21.00p 21.00p 19.15p 21.00p 22290
23/03/2020 21.00p 21.00p 20.00p 21.00p 3391
20/03/2020 21.00p 23.00p 20.00p 21.25p 116268
19/03/2020 20.50p 20.55p 20.00p 20.00p 4708
18/03/2020 22.50p 22.50p 19.00p 20.50p 92386
17/03/2020 23.00p 23.44p 21.20p 22.50p 54116
16/03/2020 25.00p 25.20p 22.08p 23.00p 105503
13/03/2020 25.00p 25.40p 24.00p 25.00p 87095
12/03/2020 26.00p 26.22p 24.33p 25.00p 179912
11/03/2020 26.00p 26.75p 25.15p 26.00p 70572
10/03/2020 24.50p 25.40p 24.50p 25.00p 64597
09/03/2020 27.00p 27.00p 24.10p 24.50p 112510
06/03/2020 28.00p 28.00p 26.00p 27.00p 235965

*Close Price adjusted for both dividends and splits