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
25/11/2021 19.50 19.90 18.55 19.38 2,718,848
24/11/2021 19.75 20.50 19.00 19.90 1,751,343
23/11/2021 21.50 22.00 19.63 20.00 5,338,186
22/11/2021 27.75 31.00 27.50 28.80 1,412,185
19/11/2021 29.00 29.80 27.50 27.75 627,344
18/11/2021 29.50 30.00 28.70 29.00 369,612
17/11/2021 28.00 30.00 27.87 29.50 653,674
16/11/2021 27.25 28.90 26.50 28.00 1,065,058
15/11/2021 27.25 27.50 26.65 27.25 523,906
12/11/2021 27.25 27.50 26.55 27.25 839,289
11/11/2021 26.50 27.74 26.00 27.25 868,104
10/11/2021 26.50 26.75 25.27 26.00 753,095
09/11/2021 26.50 26.75 26.16 26.50 196,290
08/11/2021 24.75 28.50 24.00 26.50 810,718
05/11/2021 24.50 25.40 23.98 24.50 473,319
04/11/2021 25.60 25.70 24.10 24.50 672,509
03/11/2021 26.50 26.50 25.15 25.60 330,895
02/11/2021 26.50 28.00 26.00 26.50 817,164
01/11/2021 26.50 28.00 26.00 26.50 1,123,161
29/10/2021 27.50 28.00 26.00 26.50 828,045
28/10/2021 27.40 28.00 27.00 27.50 298,915
27/10/2021 26.00 28.00 25.72 27.40 867,099
26/10/2021 26.25 27.00 25.50 26.00 580,663
25/10/2021 26.35 27.00 26.00 26.50 364,327
22/10/2021 25.50 27.50 25.50 27.00 814,054
21/10/2021 26.75 27.10 25.22 26.00 1,590,047
20/10/2021 25.50 26.63 25.30 26.00 1,876,204
19/10/2021 23.75 25.74 23.16 25.50 882,444
18/10/2021 24.50 24.55 23.06 23.50 810,362
15/10/2021 24.75 26.88 24.00 24.50 1,989,778

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