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
07/08/2020 38.75 39.05 38.00 38.50 34,058
06/08/2020 37.50 39.88 37.22 38.75 132,959
05/08/2020 37.60 37.85 37.03 37.50 168,537
04/08/2020 38.15 39.00 38.00 38.25 42,717
03/08/2020 38.00 40.07 38.00 38.50 254,666
31/07/2020 34.50 39.00 34.49 37.75 256,103
30/07/2020 34.25 34.70 33.55 34.50 100,053
29/07/2020 35.00 36.00 32.00 34.25 219,992
28/07/2020 0.37 0.37 0.35 0.36 147,540,476
27/07/2020 0.36 0.37 0.36 0.36 19,079,027
24/07/2020 0.35 0.36 0.34 0.35 20,324,329
23/07/2020 0.35 0.36 0.35 0.36 4,329,651
22/07/2020 0.36 0.36 0.35 0.36 3,550,281
21/07/2020 0.36 0.37 0.35 0.36 486,858
20/07/2020 0.36 0.36 0.34 0.36 18,329,390
17/07/2020 0.36 0.36 0.35 0.36 13,557,973
16/07/2020 0.36 0.36 0.34 0.36 31,929,517
15/07/2020 0.36 0.36 0.35 0.36 4,988,673
14/07/2020 0.37 0.37 0.35 0.36 14,059,691
13/07/2020 0.36 0.38 0.36 0.37 16,317,282
10/07/2020 0.32 0.37 0.32 0.37 59,030,981
09/07/2020 0.39 0.39 0.38 0.39 4,922,101
08/07/2020 0.39 0.40 0.38 0.39 9,542,160
07/07/2020 0.40 0.40 0.38 0.39 7,986,498
06/07/2020 0.39 0.40 0.38 0.40 6,642,042
03/07/2020 0.38 0.40 0.38 0.39 18,090,298
02/07/2020 0.41 0.42 0.40 0.40 20,138,384
01/07/2020 0.40 0.42 0.40 0.42 10,017,871
30/06/2020 0.42 0.43 0.40 0.42 14,809,993
29/06/2020 0.42 0.44 0.40 0.40 46,281,287

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