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
28/10/2020 36.61 36.61 36.51 36.61 49,575
27/10/2020 36.67 37.30 36.67 37.00 35,603
23/10/2020 37.00 37.19 36.50 37.00 57,741
22/10/2020 37.25 37.30 36.95 37.00 35,010
21/10/2020 38.00 38.00 37.01 37.25 35,090
20/10/2020 38.53 38.53 37.01 37.50 109,052
19/10/2020 39.18 39.61 38.55 39.61 16,553
16/10/2020 39.25 40.00 38.55 40.00 39,402
15/10/2020 39.50 40.00 38.53 40.00 2,927
14/10/2020 39.50 39.89 39.00 39.50 74,423
13/10/2020 39.52 39.53 39.10 39.50 40,515
12/10/2020 40.00 40.98 39.40 40.25 373,010
09/10/2020 39.50 39.50 39.05 39.25 142,891
08/10/2020 39.00 39.50 38.60 39.00 72,284
07/10/2020 39.13 39.13 38.60 39.00 60,130
06/10/2020 39.60 39.60 38.85 39.00 69,285
05/10/2020 38.00 40.00 37.40 39.75 278,438
02/10/2020 37.88 38.00 37.50 37.50 187,663
01/10/2020 34.86 37.90 34.86 37.50 391,183
30/09/2020 34.60 36.00 34.00 35.50 232,897
29/09/2020 34.95 35.81 34.00 34.20 87,557
28/09/2020 35.25 35.90 34.50 34.50 16,597
25/09/2020 34.25 35.90 33.85 35.25 129,925
23/09/2020 33.63 35.00 33.56 34.25 279,070
22/09/2020 35.70 35.70 33.75 34.00 89,782
21/09/2020 37.01 37.08 35.01 35.75 28,628
18/09/2020 37.61 37.95 37.00 37.10 98,673
17/09/2020 38.25 38.40 37.11 37.50 109,453
16/09/2020 38.50 39.00 37.67 38.25 184,065
15/09/2020 39.12 39.50 39.01 39.10 24,944

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