Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/03/2016 180.00p 197.00p 160.01p 167.50p 6629
21/03/2016 165.00p 166.84p 161.00p 165.00p 9161
18/03/2016 147.50p 178.80p 147.50p 165.00p 11816
17/03/2016 147.50p 160.00p 145.56p 147.50p 2902
16/03/2016 147.50p 149.00p 145.56p 147.50p 6214
15/03/2016 147.50p 147.50p 146.00p 147.50p 1297
14/03/2016 142.50p 148.00p 137.50p 147.50p 5457
11/03/2016 137.50p 150.00p 135.00p 142.50p 6052
10/03/2016 140.00p 140.99p 137.50p 137.50p 3184
09/03/2016 142.50p 142.50p 130.01p 140.00p 7243
08/03/2016 130.00p 142.50p 126.50p 142.50p 5960
07/03/2016 122.50p 153.34p 122.50p 127.50p 12034
04/03/2016 135.00p 135.00p 116.00p 122.50p 20950
03/03/2016 135.00p 137.70p 122.50p 135.00p 10953
02/03/2016 137.50p 137.50p 135.00p 135.00p 0
01/03/2016 137.50p 137.50p 137.50p 137.50p 0
29/02/2016 140.00p 140.00p 130.00p 137.50p 2540
26/02/2016 140.00p 144.00p 136.60p 140.00p 1391
25/02/2016 140.00p 140.00p 135.00p 140.00p 1600
24/02/2016 140.00p 140.00p 136.61p 140.00p 10
23/02/2016 150.00p 154.50p 132.00p 140.00p 10797
22/02/2016 142.50p 154.50p 141.10p 150.00p 819
19/02/2016 137.50p 147.59p 135.61p 142.50p 2250
18/02/2016 137.50p 139.80p 137.50p 137.50p 3461
17/02/2016 137.50p 138.94p 135.60p 137.50p 543
16/02/2016 150.00p 150.00p 137.50p 137.50p 3802
15/02/2016 145.00p 150.00p 145.00p 150.00p 60
12/02/2016 142.50p 149.69p 142.50p 145.00p 3515
11/02/2016 140.00p 144.00p 136.10p 142.50p 4260
10/02/2016 142.50p 144.75p 138.61p 140.00p 4223
09/02/2016 155.00p 155.00p 142.50p 142.50p 3521
08/02/2016 162.50p 162.50p 145.00p 155.00p 4138
05/02/2016 165.00p 165.00p 155.00p 162.50p 1830
04/02/2016 165.00p 170.00p 155.00p 165.00p 5412
03/02/2016 170.00p 187.50p 157.50p 165.00p 15975
02/02/2016 155.00p 173.00p 145.01p 170.00p 11187
01/02/2016 150.00p 167.23p 140.01p 155.00p 13621
29/01/2016 130.00p 160.83p 130.00p 150.00p 11137
28/01/2016 132.50p 133.33p 126.00p 130.00p 2235
27/01/2016 125.00p 138.35p 125.00p 132.50p 34771
26/01/2016 130.00p 130.00p 117.00p 125.00p 14192
25/01/2016 142.50p 142.50p 122.50p 130.00p 24004
22/01/2016 137.50p 148.50p 125.00p 142.50p 24268
21/01/2016 112.50p 142.50p 107.00p 137.50p 11200
20/01/2016 137.50p 137.50p 112.50p 112.50p 1754
19/01/2016 137.50p 165.00p 125.00p 137.50p 11828
18/01/2016 132.50p 132.50p 116.00p 117.50p 2015
15/01/2016 115.00p 141.59p 115.00p 132.50p 5462
14/01/2016 137.50p 140.00p 110.00p 115.00p 12046
13/01/2016 137.50p 137.50p 137.50p 137.50p 0
12/01/2016 137.50p 138.50p 126.00p 137.50p 2259
11/01/2016 130.00p 139.99p 130.00p 137.50p 651
08/01/2016 127.50p 130.00p 126.00p 130.00p 2000
07/01/2016 132.50p 132.50p 126.00p 127.50p 4087
06/01/2016 140.00p 155.00p 140.00p 155.00p 342
05/01/2016 145.00p 145.00p 125.00p 140.00p 10063
04/01/2016 145.00p 145.00p 101.00p 145.00p 17056
31/12/2015 145.00p 145.00p 145.00p 145.00p 1720
30/12/2015 145.00p 145.00p 140.10p 145.00p 8
29/12/2015 145.00p 145.00p 144.99p 145.00p 1000
24/12/2015 157.50p 157.50p 140.00p 145.00p 9256
23/12/2015 145.00p 160.64p 128.00p 157.50p 41150
22/12/2015 157.50p 160.99p 142.00p 145.00p 4860
21/12/2015 157.50p 160.99p 142.00p 157.50p 388
18/12/2015 125.00p 175.00p 110.10p 157.50p 20657
17/12/2015 162.50p 162.50p 162.50p 162.50p 0
16/12/2015 162.50p 173.00p 157.00p 162.50p 3103
15/12/2015 175.00p 185.00p 162.50p 162.50p 84
14/12/2015 162.50p 186.99p 162.50p 175.00p 15
11/12/2015 175.00p 175.00p 155.00p 162.50p 645
10/12/2015 175.00p 175.00p 175.00p 175.00p 0
09/12/2015 175.00p 175.00p 159.44p 175.00p 400
08/12/2015 212.50p 212.50p 145.00p 175.00p 10274
07/12/2015 250.00p 250.60p 250.00p 250.00p 50
04/12/2015 250.00p 252.49p 226.00p 250.00p 800
03/12/2015 262.50p 262.50p 237.50p 250.00p 1333
02/12/2015 262.50p 262.50p 260.00p 262.50p 197
01/12/2015 262.50p 262.50p 235.50p 262.50p 160
30/11/2015 237.50p 237.50p 237.50p 237.50p 0
27/11/2015 262.50p 265.00p 235.00p 237.50p 9385
26/11/2015 237.50p 237.50p 237.50p 237.50p 0
25/11/2015 237.50p 249.99p 237.50p 237.50p 34
24/11/2015 237.50p 249.99p 237.50p 237.50p 18
23/11/2015 237.50p 244.00p 237.50p 237.50p 1687
20/11/2015 237.50p 246.00p 235.00p 237.50p 2447
19/11/2015 237.50p 248.00p 237.50p 237.50p 804
18/11/2015 237.50p 249.90p 237.50p 237.50p 2340
17/11/2015 275.00p 275.00p 220.00p 237.50p 14960
16/11/2015 237.50p 277.50p 237.50p 275.00p 5166
13/11/2015 287.50p 295.00p 237.50p 237.50p 7057
12/11/2015 262.50p 299.99p 262.50p 287.50p 6723
11/11/2015 300.00p 300.00p 255.00p 275.00p 6051
10/11/2015 262.50p 340.00p 262.50p 300.00p 10795
09/11/2015 250.00p 295.00p 250.00p 262.50p 8564
06/11/2015 237.50p 287.50p 231.51p 250.00p 25746
05/11/2015 237.50p 245.00p 225.10p 237.50p 906
04/11/2015 237.50p 237.50p 237.50p 237.50p 0
03/11/2015 250.00p 250.00p 228.17p 237.50p 1600
02/11/2015 250.00p 250.00p 235.51p 250.00p 152
30/10/2015 262.50p 266.75p 250.00p 262.50p 4227
29/10/2015 275.00p 275.00p 250.00p 262.50p 2952
28/10/2015 275.00p 275.00p 250.00p 275.00p 3841
27/10/2015 275.00p 275.00p 275.00p 275.00p 0
26/10/2015 275.00p 275.00p 251.37p 275.00p 348
23/10/2015 275.00p 275.00p 252.51p 275.00p 25
22/10/2015 275.00p 275.00p 252.51p 275.00p 249
21/10/2015 275.00p 300.00p 252.50p 275.00p 1681
20/10/2015 275.00p 275.00p 275.00p 275.00p 0
19/10/2015 312.50p 312.50p 250.00p 275.00p 2805
16/10/2015 312.50p 319.00p 291.28p 312.50p 15450
15/10/2015 287.50p 343.99p 287.50p 312.50p 14920
14/10/2015 237.50p 300.00p 237.50p 287.50p 17249
13/10/2015 187.50p 300.00p 187.50p 237.50p 14839
12/10/2015 162.50p 199.99p 162.50p 187.50p 4895
09/10/2015 162.50p 162.50p 162.50p 162.50p 122
08/10/2015 162.50p 175.00p 152.00p 162.50p 8940
07/10/2015 162.50p 162.50p 150.10p 162.50p 1750
06/10/2015 162.50p 162.50p 162.50p 162.50p 0
05/10/2015 162.50p 164.00p 162.50p 162.50p 909
02/10/2015 162.50p 162.50p 162.50p 162.50p 0
01/10/2015 162.50p 162.50p 151.51p 162.50p 270
30/09/2015 162.50p 162.50p 162.50p 162.50p 0
29/09/2015 162.50p 165.00p 162.50p 162.50p 55
28/09/2015 162.50p 162.50p 151.51p 162.50p 124
25/09/2015 162.50p 162.50p 162.50p 162.50p 0
24/09/2015 162.50p 166.24p 162.50p 162.50p 180
23/09/2015 162.50p 166.24p 162.50p 162.50p 229
22/09/2015 162.50p 162.50p 154.26p 162.50p 590
21/09/2015 162.50p 162.50p 155.00p 162.50p 7499
18/09/2015 162.50p 172.50p 155.76p 162.50p 4801
17/09/2015 162.50p 170.00p 162.50p 162.50p 1000
16/09/2015 150.00p 198.75p 150.00p 162.50p 27638
15/09/2015 137.50p 150.00p 137.50p 150.00p 8658
14/09/2015 137.50p 149.00p 137.50p 137.50p 4232
11/09/2015 137.50p 148.90p 137.50p 137.50p 1308
10/09/2015 137.50p 149.00p 137.50p 137.50p 500
09/09/2015 137.50p 148.90p 132.00p 137.50p 312
08/09/2015 162.50p 172.00p 137.50p 137.50p 8555
07/09/2015 137.50p 187.50p 137.50p 162.50p 22437
04/09/2015 137.50p 150.00p 135.00p 137.50p 18076
03/09/2015 162.50p 162.50p 135.00p 137.50p 7414
02/09/2015 162.50p 166.25p 150.01p 162.50p 2359
01/09/2015 137.50p 175.00p 137.50p 162.50p 14135
28/08/2015 137.50p 150.00p 137.50p 137.50p 7676
27/08/2015 137.50p 162.50p 137.50p 137.50p 20079
26/08/2015 137.50p 162.50p 137.50p 137.50p 3749
25/08/2015 125.00p 175.00p 125.00p 137.50p 28802
24/08/2015 275.00p 275.00p 207.50p 212.50p 4409
21/08/2015 275.00p 299.90p 275.00p 275.00p 2579
20/08/2015 312.50p 312.50p 300.00p 312.50p 3203
19/08/2015 337.50p 337.50p 312.50p 312.50p 1711
18/08/2015 337.50p 337.50p 325.65p 337.50p 90
17/08/2015 337.50p 337.50p 327.75p 337.50p 20
14/08/2015 337.50p 337.50p 327.75p 337.50p 10
13/08/2015 350.00p 350.00p 330.01p 337.50p 166
12/08/2015 337.50p 350.00p 337.50p 350.00p 272
11/08/2015 337.50p 345.00p 337.50p 337.50p 57
10/08/2015 337.50p 345.00p 330.00p 337.50p 14
07/08/2015 337.50p 340.00p 337.50p 337.50p 1141
06/08/2015 337.50p 337.50p 337.50p 337.50p 0
05/08/2015 337.50p 345.00p 337.50p 337.50p 0
04/08/2015 337.50p 337.50p 326.26p 337.50p 250
03/08/2015 362.50p 362.50p 330.00p 337.50p 1650
31/07/2015 362.50p 362.50p 351.26p 362.50p 455
30/07/2015 362.50p 362.50p 350.01p 362.50p 281
29/07/2015 362.50p 362.50p 362.50p 362.50p 0
28/07/2015 362.50p 364.00p 352.50p 362.50p 1159
27/07/2015 387.50p 387.50p 362.50p 362.50p 500
24/07/2015 387.50p 387.50p 375.76p 387.50p 39
23/07/2015 375.00p 387.50p 355.01p 387.50p 268
22/07/2015 387.50p 387.50p 375.00p 375.00p 557
21/07/2015 387.50p 387.50p 377.51p 387.50p 139
20/07/2015 387.50p 387.50p 378.00p 387.50p 1000
17/07/2015 387.50p 387.50p 387.50p 387.50p 0
16/07/2015 387.50p 398.00p 377.51p 387.50p 228
15/07/2015 387.50p 398.00p 387.50p 387.50p 105
14/07/2015 412.50p 412.50p 375.00p 387.50p 3813
13/07/2015 412.50p 412.50p 402.50p 412.50p 282
10/07/2015 412.50p 414.99p 402.76p 412.50p 2081
09/07/2015 412.50p 416.00p 402.88p 412.50p 57
08/07/2015 412.50p 415.99p 412.50p 412.50p 237
07/07/2015 412.50p 412.50p 400.00p 412.50p 280
06/07/2015 425.00p 425.00p 403.05p 412.50p 1208
03/07/2015 425.00p 425.00p 405.00p 425.00p 1530
02/07/2015 425.00p 425.00p 412.51p 425.00p 170
01/07/2015 425.00p 425.00p 412.51p 425.00p 134
30/06/2015 425.00p 425.00p 425.00p 425.00p 0
29/06/2015 425.00p 425.00p 425.00p 425.00p 0
26/06/2015 425.00p 429.00p 412.51p 425.00p 50
25/06/2015 425.00p 425.00p 425.00p 425.00p 0
24/06/2015 425.00p 425.00p 425.00p 425.00p 0
23/06/2015 425.00p 434.00p 412.50p 425.00p 7803
22/06/2015 425.00p 429.99p 425.00p 425.00p 470
19/06/2015 425.00p 425.00p 425.00p 425.00p 12
18/06/2015 437.50p 437.50p 425.00p 425.00p 430
17/06/2015 437.50p 437.50p 437.50p 437.50p 0
16/06/2015 437.50p 437.50p 437.50p 437.50p 0
15/06/2015 437.50p 437.50p 427.51p 437.50p 488
12/06/2015 437.50p 442.00p 428.00p 437.50p 1646
11/06/2015 425.00p 445.00p 425.00p 437.50p 14277

*Close Price adjusted for both dividends and splits