Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Infrastrata Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 0.32 0.37 0.32 0.365 69,030,981
Jul 9, 2020 0.389 0.391 0.3806 0.39 4,922,101
Jul 8, 2020 0.394 0.40 0.3825 0.39 9,542,160
Jul 7, 2020 0.3973 0.3973 0.3825 0.39 7,986,498
Jul 6, 2020 0.385 0.398 0.38 0.395 6,646,396
Jul 3, 2020 0.383 0.3975 0.38 0.385 18,090,298
Jul 2, 2020 0.4125 0.42 0.39 0.395 20,138,384
Jul 1, 2020 0.4025 0.42 0.401 0.415 10,017,871
Jun 30, 2020 0.40 0.42999 0.40 0.415 14,809,993
Jun 29, 2020 0.42 0.44 0.40 0.40 46,281,287
Jun 26, 2020 0.3833 0.4178 0.3825 0.405 15,601,940
Jun 25, 2020 0.3978 0.3991 0.3822 0.385 1,318,286
Jun 24, 2020 0.3925 0.399 0.37778 0.385 21,803,387
Jun 23, 2020 0.339 0.415 0.3281 0.40 71,381,719
Jun 22, 2020 0.3267 0.336 0.3267 0.33 16,042,795
Jun 19, 2020 0.3305 0.34 0.325 0.34 10,968,405
Jun 18, 2020 0.3211 0.3325 0.32 0.33 8,941,701
Jun 17, 2020 0.3465 0.3499 0.32 0.33 16,742,305
Jun 16, 2020 0.355 0.355 0.3355 0.345 7,616,507
Jun 15, 2020 0.35 0.3599 0.3406 0.35 8,041,347
Jun 12, 2020 0.32222 0.35 0.32222 0.345 26,140,232
Jun 11, 2020 0.3579 0.36 0.32222 0.325 19,677,266
Jun 10, 2020 0.356 0.3639 0.344 0.355 19,702,176
Jun 9, 2020 0.35 0.357 0.3455 0.35 4,280,892
Jun 8, 2020 0.351 0.3574 0.35 0.355 8,121,740
Jun 5, 2020 0.3575 0.37 0.3506 0.36 41,326,071
Jun 4, 2020 0.359 0.365 0.35 0.36 48,135,372
Jun 3, 2020 0.3597 0.3671 0.343 0.343 31,894,203
Jun 2, 2020 0.39 0.41 0.355 0.355 29,852,379
Jun 1, 2020 0.39245 0.40 0.3806 0.395 13,926,585
May 29, 2020 0.394 0.40 0.3806 0.39 22,726,437
May 28, 2020 0.4179 0.424 0.3825 0.39 51,903,726
May 27, 2020 0.434 0.4369 0.4106 0.42 16,578,424
May 26, 2020 0.4401 0.45744 0.4001 0.43 34,750,481
May 25, 2020 0.3999 0.00 0.00 0.415 0
May 22, 2020 0.3999 0.44 0.398 0.415 26,138,300
May 21, 2020 0.3799 0.41 0.3799 0.39 23,178,425
May 20, 2020 0.3599 0.37999 0.35555 0.37 11,390,380
May 19, 2020 0.355 0.367 0.3213 0.345 18,325,472
May 18, 2020 0.32 0.37 0.32 0.36 42,624,430
May 15, 2020 0.3249 0.33 0.314 0.315 10,373,004
May 14, 2020 0.3469 0.3469 0.32 0.325 11,080,982
May 13, 2020 0.36101 0.3645 0.33 0.345 20,217,532
May 12, 2020 0.404 0.404 0.34 0.37 35,234,999
May 11, 2020 0.41 0.4499 0.399 0.41 48,733,624
May 8, 2020 0.00 0.00 0.00 0.395 0
May 7, 2020 0.3266 0.44 0.3266 0.395 122,158,996
May 6, 2020 0.325 0.33 0.312 0.32 15,188,386
May 5, 2020 0.2851 0.327 0.275 0.32 40,856,675
May 4, 2020 0.2879 0.30 0.273 0.30 8,839,405
Showing 1 to 50 of 258