Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/10/2017 46.00p 51.00p 45.00p 49.50p 270344
19/10/2017 50.50p 51.75p 45.00p 46.00p 161803
18/10/2017 50.00p 51.35p 45.00p 49.00p 109885
17/10/2017 50.00p 52.00p 48.75p 50.00p 29784
16/10/2017 52.50p 55.00p 48.65p 50.50p 49161
13/10/2017 47.50p 53.00p 47.50p 51.50p 180985
12/10/2017 47.50p 47.50p 47.50p 47.50p 14249
11/10/2017 48.50p 48.50p 47.50p 47.50p 5488
10/10/2017 48.50p 48.50p 47.50p 47.50p 72973
09/10/2017 47.50p 54.00p 46.50p 48.50p 192161
06/10/2017 49.50p 49.50p 46.50p 47.50p 56600
05/10/2017 54.50p 54.50p 48.00p 49.50p 40466
04/10/2017 48.50p 54.00p 48.00p 54.00p 1300
03/10/2017 48.50p 48.50p 48.50p 48.50p 19630
02/10/2017 50.00p 55.50p 45.50p 48.50p 399334
29/09/2017 66.50p 66.50p 55.50p 55.50p 222088
28/09/2017 66.50p 68.50p 66.50p 66.50p 37496
27/09/2017 65.50p 66.50p 61.50p 66.50p 37496
26/09/2017 67.50p 67.50p 62.50p 65.50p 73697
25/09/2017 70.50p 71.50p 66.50p 67.50p 11095
22/09/2017 72.50p 74.00p 70.50p 70.50p 11096
21/09/2017 68.00p 72.50p 68.00p 72.50p 30548
20/09/2017 70.50p 70.50p 67.00p 68.00p 16665
19/09/2017 71.50p 71.50p 70.50p 70.50p 35
18/09/2017 69.00p 72.50p 69.00p 71.50p 49119
15/09/2017 70.50p 70.50p 68.00p 69.00p 13712
14/09/2017 66.00p 74.00p 66.00p 70.50p 53438
13/09/2017 71.50p 71.50p 66.00p 66.00p 35574
12/09/2017 71.50p 71.50p 71.50p 71.50p 3038
11/09/2017 72.50p 74.50p 71.50p 71.50p 48690
08/09/2017 69.00p 72.50p 68.00p 72.50p 45772
07/09/2017 70.00p 70.00p 69.00p 69.00p 20266
06/09/2017 66.50p 70.00p 66.50p 70.00p 54106
05/09/2017 70.50p 70.50p 66.00p 66.50p 111630
04/09/2017 71.55p 71.55p 70.50p 70.50p 8768
01/09/2017 71.50p 73.50p 71.00p 71.55p 20906
31/08/2017 77.50p 77.50p 71.50p 72.50p 74091
30/08/2017 82.50p 82.50p 72.50p 77.50p 149249
29/08/2017 85.00p 85.00p 82.50p 82.50p 32712
25/08/2017 81.50p 85.00p 81.50p 85.00p 17845
24/08/2017 87.50p 87.50p 81.50p 81.50p 20280
23/08/2017 87.50p 87.50p 87.50p 87.50p 5547
22/08/2017 87.50p 87.50p 87.50p 87.50p 23093
21/08/2017 85.00p 87.50p 85.00p 87.50p 34781
18/08/2017 85.00p 85.00p 85.00p 85.00p 13975
17/08/2017 85.00p 90.00p 85.00p 85.00p 65748
16/08/2017 87.50p 87.50p 82.50p 85.00p 7929
15/08/2017 87.50p 87.50p 87.50p 87.50p 5735
14/08/2017 87.50p 87.50p 87.50p 87.50p 5126
11/08/2017 92.50p 92.50p 87.50p 87.50p 15332
10/08/2017 87.50p 97.50p 87.50p 92.50p 53900
09/08/2017 87.50p 87.50p 82.50p 87.50p 37750
08/08/2017 87.50p 87.50p 87.50p 87.50p 9864
07/08/2017 87.50p 87.50p 87.50p 87.50p 8592
04/08/2017 92.50p 92.50p 87.50p 87.50p 25557
03/08/2017 82.50p 92.50p 77.50p 92.50p 29128
02/08/2017 82.50p 82.50p 77.50p 82.50p 34161
01/08/2017 87.50p 87.50p 82.50p 82.50p 47356
31/07/2017 92.50p 95.00p 87.50p 87.50p 52331
28/07/2017 97.50p 97.50p 92.50p 92.50p 19331
27/07/2017 97.50p 97.50p 92.50p 97.50p 21782
26/07/2017 105.00p 105.00p 97.50p 97.50p 33335
25/07/2017 97.50p 110.00p 97.50p 105.00p 56533
24/07/2017 112.50p 112.50p 97.50p 97.50p 272272
21/07/2017 112.50p 122.50p 112.50p 112.50p 46794
20/07/2017 115.00p 115.00p 102.50p 112.50p 134481
19/07/2017 132.50p 132.50p 112.50p 115.00p 106792
18/07/2017 122.50p 133.50p 112.50p 132.50p 87645
17/07/2017 105.00p 127.50p 105.00p 122.50p 110085
14/07/2017 110.00p 110.00p 97.50p 105.00p 48656
13/07/2017 112.50p 112.50p 102.50p 110.00p 59342
12/07/2017 112.50p 120.00p 112.50p 112.50p 56400
11/07/2017 107.50p 125.00p 97.50p 112.50p 124074
10/07/2017 102.50p 112.50p 92.50p 107.50p 175324
07/07/2017 81.50p 102.50p 77.50p 97.50p 202733
06/07/2017 72.50p 84.00p 72.50p 81.50p 176300
05/07/2017 63.50p 72.50p 63.50p 72.50p 159208
04/07/2017 58.50p 67.50p 58.50p 63.50p 267499
03/07/2017 72.50p 72.50p 57.50p 58.50p 31013
30/06/2017 72.50p 72.50p 72.50p 72.50p 13743
29/06/2017 72.50p 72.50p 72.50p 72.50p 11767
28/06/2017 77.50p 82.50p 72.50p 72.50p 76379
27/06/2017 72.50p 102.50p 62.50p 77.50p 309545
26/06/2017 67.50p 77.50p 67.50p 72.50p 51827
23/06/2017 64.00p 67.50p 64.00p 67.50p 16611
22/06/2017 64.00p 64.00p 64.00p 64.00p 0
21/06/2017 64.00p 64.00p 64.00p 64.00p 0
20/06/2017 58.50p 64.00p 58.50p 64.00p 0
19/06/2017 58.50p 58.50p 58.50p 58.50p 0
16/06/2017 62.00p 62.00p 56.50p 58.50p 24494
15/06/2017 62.00p 62.00p 58.27p 62.00p 11069
14/06/2017 62.00p 62.00p 61.75p 62.00p 0
13/06/2017 62.00p 62.40p 60.00p 62.00p 6242
12/06/2017 67.50p 67.50p 60.00p 62.00p 77110
09/06/2017 67.50p 68.00p 61.00p 67.50p 26212
08/06/2017 72.50p 72.50p 68.00p 71.50p 20576
07/06/2017 75.00p 75.00p 71.10p 72.50p 30925
06/06/2017 72.50p 78.20p 72.50p 75.00p 37177
05/06/2017 67.50p 75.00p 67.50p 72.50p 32587
02/06/2017 70.00p 70.00p 65.00p 67.50p 19702
01/06/2017 62.50p 69.00p 60.00p 67.50p 61627
31/05/2017 57.50p 67.50p 55.50p 62.50p 120177
30/05/2017 57.50p 58.00p 56.00p 57.50p 50011
26/05/2017 57.50p 59.75p 55.00p 57.50p 65382
25/05/2017 72.50p 72.50p 68.00p 69.00p 16220
24/05/2017 67.50p 74.50p 63.00p 72.50p 42452
23/05/2017 67.50p 68.25p 65.00p 67.50p 8140
22/05/2017 62.50p 89.90p 62.50p 67.50p 306712
19/05/2017 64.00p 66.00p 59.84p 62.50p 36130
18/05/2017 67.50p 68.00p 64.00p 64.00p 43110
17/05/2017 67.50p 69.70p 67.50p 67.50p 25042
16/05/2017 67.50p 70.00p 65.00p 67.50p 11434
15/05/2017 62.50p 69.75p 62.25p 67.50p 12527
12/05/2017 67.50p 67.50p 61.00p 62.50p 37865
11/05/2017 77.50p 77.50p 61.50p 67.50p 118067
10/05/2017 82.50p 82.50p 73.00p 77.50p 117355
09/05/2017 65.50p 85.00p 65.00p 82.50p 334923
08/05/2017 66.00p 69.90p 62.00p 65.50p 69662
05/05/2017 57.50p 66.00p 56.50p 66.00p 108882
04/05/2017 57.50p 80.00p 55.55p 57.50p 189876
03/05/2017 57.00p 60.12p 57.00p 57.50p 47514
02/05/2017 57.50p 59.50p 56.55p 57.00p 27600
28/04/2017 52.50p 58.00p 52.22p 57.50p 119013
27/04/2017 51.00p 58.00p 51.00p 58.00p 92342
26/04/2017 51.00p 51.50p 50.00p 51.00p 44343
25/04/2017 51.00p 51.40p 50.00p 51.00p 17689
24/04/2017 46.50p 52.00p 46.50p 51.00p 48399
21/04/2017 47.50p 47.50p 46.00p 46.50p 9029
20/04/2017 48.00p 48.00p 46.33p 47.50p 8047
19/04/2017 48.00p 48.84p 47.12p 48.00p 25375
18/04/2017 51.00p 51.00p 47.23p 48.00p 30224
13/04/2017 52.00p 52.00p 50.00p 51.00p 14700
12/04/2017 52.00p 52.00p 51.00p 52.00p 6512
11/04/2017 52.00p 52.80p 51.00p 52.00p 34309
10/04/2017 52.00p 52.80p 51.20p 52.00p 11356
07/04/2017 52.00p 52.70p 51.40p 52.00p 10974
06/04/2017 52.00p 52.60p 52.00p 52.00p 29
05/04/2017 50.50p 53.40p 50.50p 52.00p 50132
04/04/2017 50.50p 50.97p 50.00p 50.50p 22129
03/04/2017 53.00p 53.00p 50.50p 50.50p 15473
31/03/2017 52.50p 54.00p 52.00p 53.00p 23194
30/03/2017 51.50p 53.10p 50.20p 52.50p 132928
29/03/2017 53.50p 53.50p 50.50p 51.50p 86716
28/03/2017 53.00p 54.00p 50.50p 53.50p 32258
27/03/2017 52.50p 53.10p 49.60p 53.00p 163508
24/03/2017 52.50p 52.50p 48.00p 52.50p 9030
23/03/2017 52.50p 52.80p 48.35p 52.50p 70048
22/03/2017 50.50p 52.80p 50.00p 52.50p 46709
21/03/2017 51.00p 51.00p 47.38p 50.50p 28873
20/03/2017 52.00p 52.00p 47.00p 51.00p 97134
17/03/2017 52.50p 52.50p 47.00p 52.00p 53142
16/03/2017 46.00p 53.00p 46.00p 52.50p 45568
15/03/2017 53.50p 53.50p 52.00p 53.50p 18795
14/03/2017 54.50p 54.50p 50.50p 53.50p 37658
13/03/2017 54.50p 54.50p 53.00p 54.50p 29702
10/03/2017 54.50p 54.50p 50.50p 54.50p 70598
09/03/2017 51.50p 55.00p 50.50p 54.50p 115680
08/03/2017 51.00p 59.00p 50.00p 51.50p 240818
07/03/2017 51.00p 51.00p 43.00p 51.00p 40062
06/03/2017 51.00p 51.00p 43.00p 51.00p 16297
03/03/2017 49.50p 54.00p 49.00p 52.50p 138208
02/03/2017 50.50p 50.50p 42.09p 49.50p 35248
01/03/2017 51.00p 51.50p 50.00p 50.50p 39384
28/02/2017 52.50p 52.50p 50.00p 51.00p 20338
27/02/2017 57.50p 57.50p 48.90p 52.50p 167775
24/02/2017 67.50p 71.00p 65.00p 67.50p 15679
23/02/2017 70.00p 70.00p 60.00p 67.50p 16314
22/02/2017 72.50p 73.00p 65.00p 70.00p 10711
21/02/2017 68.50p 83.00p 68.50p 72.50p 40461
20/02/2017 72.50p 72.50p 60.00p 68.50p 53249
17/02/2017 77.50p 77.50p 72.50p 72.50p 3022
16/02/2017 77.50p 77.50p 71.00p 77.50p 6002
15/02/2017 77.50p 84.45p 77.50p 77.50p 6457
14/02/2017 85.00p 85.00p 76.00p 77.50p 8806
13/02/2017 87.50p 89.00p 81.25p 85.00p 16026
10/02/2017 92.50p 92.50p 82.14p 87.50p 17817
09/02/2017 82.50p 100.00p 80.50p 95.00p 46872
08/02/2017 75.00p 84.75p 66.70p 82.50p 35187
07/02/2017 82.50p 82.50p 72.50p 75.00p 26547
06/02/2017 92.50p 92.50p 76.00p 82.50p 41412
03/02/2017 87.50p 93.50p 75.10p 92.50p 26663
02/02/2017 130.00p 130.00p 80.25p 87.50p 89772
01/02/2017 80.00p 129.00p 80.00p 105.00p 354337
31/01/2017 50.00p 75.27p 50.00p 75.00p 107815
30/01/2017 52.50p 52.50p 45.15p 50.00p 5364
27/01/2017 50.00p 60.50p 50.00p 52.50p 8784
26/01/2017 52.50p 55.00p 42.00p 50.00p 61561
25/01/2017 50.00p 50.00p 42.50p 45.00p 12585
24/01/2017 50.00p 50.00p 45.00p 50.00p 5056
23/01/2017 52.50p 58.00p 45.00p 50.00p 17779
20/01/2017 47.50p 65.50p 47.50p 52.50p 22208
19/01/2017 47.50p 50.00p 47.50p 47.50p 11736
18/01/2017 47.50p 50.00p 45.00p 47.50p 9465
17/01/2017 52.50p 52.50p 49.00p 50.00p 7386
16/01/2017 52.50p 53.00p 48.00p 52.50p 9472
13/01/2017 57.50p 57.50p 50.00p 52.50p 7108
12/01/2017 57.50p 57.50p 55.00p 57.50p 550
11/01/2017 57.50p 60.00p 53.00p 57.50p 33534
10/01/2017 72.50p 72.50p 52.00p 57.50p 28086
09/01/2017 82.50p 82.50p 61.88p 70.00p 83438

*Close Price adjusted for both dividends and splits