Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Infrastrata Share Price (INFA)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 0.57on 23-10-2018 at 13:14:53
Change -0.02 -3.39%
Buy 0.59
Sell 0.55
Buy / Sell INFA Shares
Last Trade: Sell 65,169 at 0.565p
Day's Volume: 5,164,165
Last Close: 0.59p
Open: 0.59p
Day's Range 0.56p - 0.59p
52wk Range: 0.225p - 0.825p
Market Capitalisation: £6m
VWAP: 0.569p
Shares in Issue: 1,057m

Sector: Gas

Listed in: FTSE AIM All-Share

Recent Trades History Infrastrata (INFA)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*65,1690.56512:15:09 - 23-Oct-18
Buy*17,2640.58510:52:52 - 23-Oct-18
Buy*132,8870.58510:41:27 - 23-Oct-18
Buy*500,0000.5810:33:17 - 23-Oct-18
Buy*200,0000.5710:08:28 - 23-Oct-18
Buy*150,0000.57009:56:20 - 23-Oct-18
Buy*352,1550.5709:52:20 - 23-Oct-18
Buy*1,500,0000.5709:51:29 - 23-Oct-18
Sell*877,7510.55609:51:22 - 23-Oct-18
Sell*980,9400.5709:38:26 - 23-Oct-18

Share Price History for Infrastrata

Time period:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)0.570.610.570.576,312,119
19th Oct 2018 (Fri)0.5650.570.5650.595,609,677
18th Oct 2018 (Thu)0.5850.590.590.5855,530,751
17th Oct 2018 (Wed)0.600.600.5850.001,836,031
16th Oct 2018 (Tue)0.620.620.5750.627,640,413
15th Oct 2018 (Mon)0.620.630.5850.6014,996,708
12th Oct 2018 (Fri)0.580.600.580.589,260,401
11th Oct 2018 (Thu)0.5850.600.5850.5751,500,000
10th Oct 2018 (Wed)0.610.610.5650.6113,191,200
9th Oct 2018 (Tue)0.6150.640.610.61511,364,299
8th Oct 2018 (Mon)0.570.6050.570.586,693,974
5th Oct 2018 (Fri)0.570.6050.570.586,693,974
4th Oct 2018 (Thu)0.5650.5850.5650.5654,330,402
3rd Oct 2018 (Wed)0.530.5850.5250.52521,018,367
2nd Oct 2018 (Tue)0.530.5850.5250.52521,018,367
1st Oct 2018 (Mon)0.5550.5550.5250.555,509,715
28th Sep 2018 (Fri)0.5550.5550.5250.55516,564,782
27th Sep 2018 (Thu)0.590.590.5550.5911,695,308
26th Sep 2018 (Wed)0.600.600.5550.605,679,762
25th Sep 2018 (Tue)0.5850.600.580.5852,706,822
24th Sep 2018 (Mon)0.6050.6050.5850.6053,823,180

News about Infrastrata (INFA)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered