livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Infrastrata - (INFA) share price history


Infrastrata share priceINFA share price tradesINFA Fundamentals watchlistADD to watchlist
Infrastrata - (INFA) share price history
Date Open High Low Close Volume
01/06/2020 0.39 0.40 0.38 0.40 8,926,585
29/05/2020 0.39 0.40 0.38 0.39 12,726,437
28/05/2020 0.42 0.42 0.38 0.39 39,103,726
27/05/2020 0.43 0.44 0.41 0.42 16,578,424
26/05/2020 0.44 0.46 0.40 0.43 34,750,481
22/05/2020 0.40 0.44 0.40 0.42 26,138,300
21/05/2020 0.38 0.41 0.38 0.39 23,178,425
20/05/2020 0.36 0.38 0.36 0.37 11,390,380
19/05/2020 0.36 0.37 0.32 0.35 18,325,472
18/05/2020 0.32 0.37 0.32 0.36 40,624,430
15/05/2020 0.33 0.33 0.31 0.32 10,373,004
14/05/2020 0.35 0.35 0.32 0.33 11,080,982
13/05/2020 0.36 0.36 0.33 0.35 20,217,532
12/05/2020 0.40 0.40 0.34 0.37 34,734,999
11/05/2020 0.41 0.45 0.40 0.41 48,733,624
07/05/2020 0.33 0.44 0.33 0.40 115,428,971
06/05/2020 0.33 0.33 0.31 0.32 15,188,386
05/05/2020 0.29 0.33 0.28 0.32 40,856,675
04/05/2020 0.29 0.30 0.27 0.29 8,399,405
01/05/2020 0.27 0.29 0.26 0.28 10,971,970
30/04/2020 0.29 0.30 0.26 0.27 30,560,915
29/04/2020 0.28 0.30 0.28 0.30 14,068,389
28/04/2020 0.27 0.29 0.26 0.28 8,426,810
27/04/2020 0.26 0.27 0.25 0.27 6,697,079
24/04/2020 0.24 0.26 0.24 0.25 10,761,836
23/04/2020 0.24 0.24 0.23 0.23 2,434,100
22/04/2020 0.23 0.24 0.22 0.23 7,394,001
21/04/2020 0.21 0.24 0.21 0.23 9,919,088
20/04/2020 0.21 0.22 0.21 0.22 1,489,177
17/04/2020 0.21 0.22 0.21 0.21 1,118,434

Infrastrata - (INFA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices