Infrastrata (INFA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/06/2015 425.00p 429.00p 416.00p 425.00p 3787
09/06/2015 425.00p 429.00p 415.00p 425.00p 1406
08/06/2015 425.00p 440.00p 415.00p 425.00p 7028
05/06/2015 425.00p 425.00p 412.86p 425.00p 1213
04/06/2015 425.00p 430.00p 415.00p 425.00p 600
03/06/2015 425.00p 429.99p 425.00p 425.00p 1412
02/06/2015 425.00p 432.49p 425.00p 425.00p 3538
01/06/2015 425.00p 425.00p 400.00p 425.00p 510
29/05/2015 425.00p 436.50p 412.51p 425.00p 518
28/05/2015 412.50p 437.99p 412.50p 425.00p 1815
27/05/2015 412.50p 424.89p 412.50p 412.50p 233
26/05/2015 412.50p 432.50p 406.00p 412.50p 3461
22/05/2015 425.00p 425.00p 401.00p 412.50p 3428
21/05/2015 425.00p 429.99p 416.00p 425.00p 958
20/05/2015 425.00p 437.50p 410.01p 425.00p 13475
19/05/2015 425.00p 425.00p 383.00p 425.00p 1684
18/05/2015 425.00p 425.00p 400.00p 425.00p 3752
15/05/2015 412.50p 412.50p 390.00p 400.00p 3015
14/05/2015 412.50p 419.00p 409.00p 412.50p 1105
13/05/2015 425.00p 425.00p 408.76p 412.50p 1426
12/05/2015 425.00p 430.00p 416.00p 425.00p 4589
11/05/2015 425.00p 433.99p 410.00p 425.00p 3168
08/05/2015 400.00p 440.00p 400.00p 425.00p 12227
07/05/2015 425.00p 430.00p 400.00p 400.00p 11246
06/05/2015 425.00p 435.00p 417.51p 425.00p 4330
05/05/2015 425.00p 444.99p 412.50p 425.00p 17099
01/05/2015 400.00p 425.00p 380.00p 425.00p 1450
30/04/2015 412.50p 450.00p 385.50p 400.00p 1761
29/04/2015 387.50p 412.50p 377.50p 412.50p 2846
28/04/2015 437.50p 437.50p 350.00p 387.50p 6531
27/04/2015 437.50p 460.00p 402.00p 425.00p 10520
24/04/2015 400.00p 450.00p 400.00p 437.50p 17751
23/04/2015 400.00p 420.00p 385.00p 400.00p 2092
22/04/2015 387.50p 428.00p 380.00p 400.00p 9652
21/04/2015 337.50p 419.50p 321.51p 387.50p 11516
20/04/2015 350.00p 350.00p 330.26p 337.50p 578
17/04/2015 312.50p 365.00p 307.50p 350.00p 7806
16/04/2015 312.50p 324.99p 305.00p 312.50p 6880
15/04/2015 312.50p 325.00p 312.50p 312.50p 1569
14/04/2015 300.00p 322.36p 300.00p 312.50p 4467
13/04/2015 287.50p 309.49p 275.25p 300.00p 13871
10/04/2015 287.50p 287.50p 275.00p 287.50p 250
09/04/2015 287.50p 287.50p 275.00p 287.50p 240
08/04/2015 287.50p 287.50p 287.50p 287.50p 0
07/04/2015 287.50p 287.50p 275.00p 287.50p 2812
02/04/2015 287.50p 287.50p 275.00p 287.50p 195
01/04/2015 287.50p 287.50p 275.00p 287.50p 494
31/03/2015 287.50p 287.50p 275.00p 287.50p 1700
30/03/2015 312.50p 312.50p 275.00p 287.50p 2443
27/03/2015 362.50p 362.50p 305.00p 312.50p 5180
26/03/2015 362.50p 362.50p 350.00p 362.50p 107
25/03/2015 362.50p 362.50p 362.50p 362.50p 0
24/03/2015 362.50p 363.00p 352.00p 362.50p 2300
23/03/2015 362.50p 365.00p 350.00p 362.50p 1008
20/03/2015 362.50p 362.50p 362.50p 362.50p 0
19/03/2015 362.50p 362.50p 352.00p 362.50p 200
18/03/2015 362.50p 362.50p 362.50p 362.50p 0
17/03/2015 362.50p 362.50p 357.00p 362.50p 205
16/03/2015 362.50p 362.50p 352.00p 362.50p 62
13/03/2015 362.50p 362.50p 360.00p 362.50p 6
12/03/2015 362.50p 362.50p 358.00p 362.50p 1100
11/03/2015 362.50p 362.50p 362.50p 362.50p 0
10/03/2015 387.50p 387.50p 350.00p 362.50p 5983
09/03/2015 387.50p 387.50p 375.00p 387.50p 44
06/03/2015 387.50p 387.50p 375.13p 387.50p 834
05/03/2015 387.50p 387.50p 382.50p 387.50p 91
04/03/2015 387.50p 397.50p 387.50p 387.50p 1000
03/03/2015 387.50p 395.00p 375.00p 387.50p 16160
02/03/2015 387.50p 387.50p 381.00p 387.50p 25
27/02/2015 387.50p 397.50p 387.50p 387.50p 248
26/02/2015 387.50p 396.25p 375.00p 387.50p 2360
25/02/2015 387.50p 397.50p 375.00p 387.50p 4400
24/02/2015 387.50p 400.00p 375.00p 387.50p 9091
23/02/2015 400.00p 400.00p 377.00p 387.50p 1137
20/02/2015 400.00p 406.00p 400.00p 400.00p 1020
19/02/2015 400.00p 400.00p 400.00p 400.00p 0
18/02/2015 400.00p 407.50p 400.00p 400.00p 200
17/02/2015 400.00p 409.75p 385.00p 400.00p 200
16/02/2015 387.50p 400.00p 377.50p 400.00p 412
13/02/2015 387.50p 392.50p 382.50p 387.50p 1302
12/02/2015 387.50p 400.00p 382.63p 387.50p 4900
11/02/2015 387.50p 387.50p 375.00p 387.50p 500
10/02/2015 400.00p 400.00p 377.00p 387.50p 352
09/02/2015 412.50p 412.50p 375.00p 400.00p 2340
06/02/2015 412.50p 420.00p 400.00p 412.50p 4028
05/02/2015 437.50p 437.50p 400.00p 412.50p 13926
04/02/2015 487.50p 487.50p 475.00p 475.00p 150
03/02/2015 462.50p 490.00p 452.00p 487.50p 138
02/02/2015 462.50p 462.50p 451.00p 462.50p 10
30/01/2015 462.50p 470.00p 450.00p 462.50p 2274
29/01/2015 450.00p 450.00p 425.00p 437.50p 320
28/01/2015 487.50p 487.50p 450.00p 450.00p 793
27/01/2015 487.50p 487.50p 487.50p 487.50p 0
26/01/2015 512.50p 512.50p 475.00p 487.50p 1050
23/01/2015 512.50p 512.50p 512.50p 512.50p 0
22/01/2015 512.50p 512.50p 500.00p 512.50p 2635
21/01/2015 512.50p 512.50p 500.00p 512.50p 840
20/01/2015 512.50p 512.50p 500.00p 512.50p 62
19/01/2015 512.50p 512.50p 500.00p 512.50p 48
16/01/2015 512.50p 512.50p 505.00p 512.50p 45
15/01/2015 512.50p 512.50p 512.50p 512.50p 0
14/01/2015 537.50p 537.50p 500.00p 512.50p 2000
13/01/2015 537.50p 537.50p 525.00p 537.50p 38
12/01/2015 537.50p 537.50p 525.00p 537.50p 0
09/01/2015 525.00p 525.00p 525.00p 525.00p 0
08/01/2015 512.50p 545.00p 500.00p 525.00p 3613
07/01/2015 512.50p 518.63p 512.50p 512.50p 50
06/01/2015 512.50p 512.50p 500.00p 512.50p 157
05/01/2015 525.00p 525.00p 505.00p 512.50p 26
02/01/2015 550.00p 565.00p 500.00p 525.00p 558
31/12/2014 537.50p 550.00p 525.00p 550.00p 32
30/12/2014 537.50p 545.00p 537.50p 537.50p 5
29/12/2014 537.50p 537.50p 537.50p 537.50p 0
24/12/2014 537.50p 537.50p 537.50p 537.50p 0
23/12/2014 537.50p 545.00p 525.00p 537.50p 129
22/12/2014 537.50p 565.00p 525.00p 537.50p 143
19/12/2014 575.00p 575.00p 530.00p 537.50p 1613
18/12/2014 575.00p 589.88p 575.00p 575.00p 731
17/12/2014 575.00p 575.00p 570.00p 575.00p 1000
16/12/2014 562.50p 575.00p 500.00p 575.00p 750
15/12/2014 562.50p 562.50p 550.00p 562.50p 4
12/12/2014 562.50p 575.00p 562.50p 562.50p 0
11/12/2014 562.50p 562.50p 562.50p 562.50p 0
10/12/2014 562.50p 562.50p 550.00p 562.50p 125
09/12/2014 562.50p 562.50p 550.00p 562.50p 2
08/12/2014 562.50p 575.00p 562.50p 562.50p 64
05/12/2014 612.50p 612.50p 557.50p 562.50p 4232
04/12/2014 612.50p 612.50p 600.00p 612.50p 250
03/12/2014 650.00p 650.00p 602.00p 612.50p 1444
02/12/2014 712.50p 725.00p 650.00p 662.50p 3738
01/12/2014 750.00p 750.00p 735.00p 750.00p 75
28/11/2014 750.00p 750.00p 750.00p 750.00p 0
27/11/2014 737.50p 750.00p 737.50p 750.00p 1121
26/11/2014 737.50p 748.00p 730.00p 737.50p 1066
25/11/2014 712.50p 712.50p 712.50p 712.50p 0
24/11/2014 712.50p 712.50p 712.50p 712.50p 0
21/11/2014 712.50p 712.50p 712.50p 712.50p 0
20/11/2014 712.50p 712.50p 700.00p 712.50p 157
19/11/2014 712.50p 712.50p 700.00p 712.50p 100
18/11/2014 712.50p 712.50p 700.00p 712.50p 6
17/11/2014 712.50p 712.50p 700.00p 712.50p 116
14/11/2014 698.00p 715.00p 698.00p 712.50p 734
13/11/2014 712.50p 715.00p 712.50p 712.50p 43
12/11/2014 762.50p 762.50p 702.50p 712.50p 2564
11/11/2014 787.50p 787.50p 751.00p 762.50p 1000
10/11/2014 775.00p 800.00p 775.00p 775.00p 320
07/11/2014 762.50p 762.50p 750.00p 762.50p 274
06/11/2014 762.50p 762.50p 753.33p 762.50p 200
05/11/2014 762.50p 762.50p 753.33p 762.50p 173
04/11/2014 762.50p 762.50p 753.33p 762.50p 236
03/11/2014 762.50p 785.00p 753.33p 762.50p 1513
31/10/2014 775.00p 792.00p 750.00p 762.50p 35
30/10/2014 837.50p 837.50p 775.00p 775.00p 300
29/10/2014 837.50p 837.50p 800.00p 837.50p 126
28/10/2014 837.50p 837.50p 832.50p 837.50p 400
27/10/2014 850.00p 850.00p 800.00p 837.50p 996
24/10/2014 800.00p 800.00p 775.00p 800.00p 300
23/10/2014 800.00p 800.00p 800.00p 800.00p 0
22/10/2014 787.50p 800.00p 762.50p 800.00p 0
21/10/2014 787.50p 787.50p 762.50p 762.50p 0
20/10/2014 762.50p 762.50p 755.50p 762.50p 10
17/10/2014 762.50p 762.50p 762.50p 762.50p 0
16/10/2014 762.50p 762.50p 762.50p 762.50p 0
15/10/2014 775.00p 800.00p 762.50p 762.50p 3
14/10/2014 762.50p 775.00p 762.50p 775.00p 500
13/10/2014 762.50p 775.00p 762.50p 762.50p 0
10/10/2014 812.50p 812.50p 775.00p 775.00p 505
09/10/2014 825.00p 825.00p 806.67p 825.00p 3
08/10/2014 875.00p 875.00p 810.00p 825.00p 2150
07/10/2014 862.50p 875.00p 862.50p 875.00p 2288
06/10/2014 850.00p 862.50p 825.00p 850.00p 3064
03/10/2014 850.00p 850.00p 825.00p 850.00p 52
02/10/2014 850.00p 862.50p 825.00p 850.00p 2578
01/10/2014 850.00p 850.00p 850.00p 850.00p 0
30/09/2014 850.00p 862.50p 825.00p 850.00p 590
29/09/2014 812.50p 850.00p 812.50p 850.00p 1750
26/09/2014 812.50p 812.50p 802.63p 812.50p 50
25/09/2014 812.50p 825.00p 800.00p 812.50p 1316
24/09/2014 812.50p 812.50p 812.50p 812.50p 0
23/09/2014 837.50p 837.50p 812.50p 812.50p 191
22/09/2014 850.00p 850.00p 825.00p 837.50p 70
19/09/2014 837.50p 862.50p 837.50p 862.50p 0
18/09/2014 875.00p 875.00p 825.00p 837.50p 1000
17/09/2014 875.00p 880.00p 850.00p 875.00p 88
16/09/2014 875.00p 875.00p 850.00p 875.00p 65
15/09/2014 875.00p 887.50p 875.00p 875.00p 2
12/09/2014 837.50p 837.50p 825.00p 837.50p 20
11/09/2014 837.50p 837.50p 837.50p 837.50p 0
10/09/2014 837.50p 837.50p 830.00p 837.50p 120
09/09/2014 837.50p 837.50p 825.00p 837.50p 112
08/09/2014 837.50p 837.50p 837.50p 837.50p 0
05/09/2014 837.50p 843.75p 825.00p 837.50p 831
04/09/2014 837.50p 837.50p 825.00p 837.50p 500
03/09/2014 837.50p 837.50p 825.00p 837.50p 350
02/09/2014 825.00p 850.00p 825.00p 837.50p 605
01/09/2014 825.00p 825.00p 805.00p 812.50p 1530
29/08/2014 837.50p 837.50p 825.00p 825.00p 250
28/08/2014 837.50p 850.00p 837.50p 837.50p 10
27/08/2014 837.50p 837.50p 837.50p 837.50p 0
26/08/2014 875.00p 875.00p 825.00p 837.50p 2500

*Close Price adjusted for both dividends and splits