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
Dec 5, 2019 0.30 0.30 0.29 0.30 36,679,398
Dec 4, 2019 0.31 0.31 0.29 0.30 23,970,224
Dec 3, 2019 0.31 0.31 0.30 0.31 16,502,721
Dec 2, 2019 0.31 0.31 0.30 0.31 14,506,324
Nov 29, 2019 0.30 0.31 0.29 0.31 118,799,334
Nov 28, 2019 0.30 0.30 0.29 0.30 22,687,076
Nov 27, 2019 0.29 0.31 0.29 0.31 26,704,171
Nov 26, 2019 0.30 0.30 0.29 0.30 12,345,493
Nov 25, 2019 0.30 0.31 0.30 0.31 6,349,255
Nov 22, 2019 0.31 0.31 0.30 0.31 5,620,759
Nov 21, 2019 0.30 0.31 0.30 0.31 31,888,031
Nov 20, 2019 0.30 0.31 0.29 0.30 16,398,374
Nov 19, 2019 0.32 0.33 0.32 0.33 4,907,109
Nov 18, 2019 0.33 0.34 0.32 0.33 7,340,552
Nov 15, 2019 0.32 0.33 0.32 0.33 5,128,234
Nov 14, 2019 0.32 0.33 0.31 0.33 15,508,866
Nov 13, 2019 0.33 0.33 0.31 0.32 5,003,796
Nov 12, 2019 0.32 0.34 0.31 0.33 26,627,064
Nov 11, 2019 0.31 0.32 0.29 0.32 49,701,329
Nov 8, 2019 0.36 0.37 0.32 0.34 35,880,246
Nov 7, 2019 0.36 0.38 0.36 0.38 3,099,148
Nov 6, 2019 0.40 0.40 0.35 0.38 26,295,853
Nov 5, 2019 0.41 0.42 0.40 0.41 6,603,144
Nov 4, 2019 0.40 0.42 0.40 0.41 8,401,262
Nov 1, 2019 0.42 0.42 0.42 0.42 5,718,494
Oct 31, 2019 0.42 0.42 0.41 0.42 6,797,420
Oct 30, 2019 0.42 0.42 0.40 0.42 10,555,187
Oct 29, 2019 0.41 0.42 0.41 0.42 3,811,505
Oct 28, 2019 0.43 0.43 0.41 0.42 5,832,565
Oct 25, 2019 0.42 0.44 0.42 0.43 9,236,988
Oct 24, 2019 0.42 0.43 0.41 0.42 9,357,954
Oct 23, 2019 0.46 0.47 0.41 0.42 28,886,285
Oct 22, 2019 0.48 0.49 0.45 0.47 15,445,868
Oct 21, 2019 0.50 0.52 0.50 0.51 8,755,726
Oct 18, 2019 0.54 0.54 0.50 0.52 17,814,160
Oct 17, 2019 0.53 0.54 0.52 0.53 3,844,810
Oct 16, 2019 0.53 0.54 0.52 0.53 7,291,003
Oct 15, 2019 0.51 0.53 0.50 0.52 15,199,040
Oct 14, 2019 0.50 0.53 0.50 0.52 13,772,644
Oct 11, 2019 0.48 0.51 0.48 0.50 20,218,903
Oct 10, 2019 0.48 0.49 0.47 0.48 4,110,525
Oct 9, 2019 0.47 0.50 0.47 0.49 6,501,575
Oct 8, 2019 0.50 0.52 0.47 0.47 24,591,238
Oct 7, 2019 0.52 0.54 0.46 0.49 32,159,685
Oct 4, 2019 0.52 0.54 0.51 0.54 6,081,517
Oct 3, 2019 0.56 0.56 0.50 0.54 13,488,894
Oct 2, 2019 0.50 0.64 0.50 0.56 112,159,640
Oct 1, 2019 0.44 0.51 0.42 0.51 44,390,613
Sep 30, 2019 0.47 0.47 0.45 0.47 12,524,157
Sep 27, 2019 0.47 0.47 0.45 0.47 8,046,076
Showing 1 to 50 of 260