XLON:INF
Brookfield Glbl Lstd Infrstr Incm Fd Inc Stock Price (Quote)
£815.80
+11.40 (+1.42%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £772.80 | £825.80 | Friday, 3rd May 2024 INF.L stock ended at £815.80. This is 1.42% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at £806.40 to a day high of £817.80. |
| 90 days | £772.80 | £842.00 | |
| 52 weeks | £682.40 | £842.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | £836.80 | £842.00 | £834.20 | £837.40 | 1 531 790 |
| Mar 26, 2024 | £833.00 | £840.20 | £832.80 | £836.60 | 1 610 935 |
| Mar 25, 2024 | £833.80 | £837.00 | £830.60 | £836.20 | 3 910 114 |
| Mar 22, 2024 | £830.40 | £838.40 | £829.60 | £835.60 | 1 921 887 |
| Mar 21, 2024 | £828.60 | £830.40 | £822.40 | £829.80 | 2 471 485 |
| Mar 20, 2024 | £823.40 | £826.60 | £820.00 | £820.00 | 2 831 744 |
| Mar 19, 2024 | £818.20 | £823.00 | £816.40 | £823.00 | 3 071 883 |
| Mar 18, 2024 | £821.40 | £824.00 | £818.20 | £822.60 | 1 364 884 |
| Mar 15, 2024 | £821.40 | £825.00 | £817.00 | £821.20 | 7 620 517 |
| Mar 14, 2024 | £809.00 | £825.40 | £808.00 | £825.40 | 7 058 935 |
| Mar 13, 2024 | £809.40 | £809.40 | £801.20 | £805.60 | 12 485 118 |
| Mar 12, 2024 | £807.20 | £809.40 | £801.60 | £809.40 | 3 301 605 |
| Mar 11, 2024 | £808.20 | £809.60 | £788.20 | £801.20 | 11 532 403 |
| Mar 08, 2024 | £822.40 | £825.00 | £803.40 | £808.20 | 2 680 900 |
| Mar 07, 2024 | £798.80 | £798.80 | £798.80 | £798.80 | 0 |
| Mar 06, 2024 | £808.00 | £808.00 | £798.40 | £798.80 | 5 193 599 |
| Mar 05, 2024 | £808.00 | £811.40 | £805.00 | £807.40 | 1 840 974 |
| Mar 04, 2024 | £809.40 | £813.80 | £807.00 | £812.80 | 2 697 717 |
| Mar 01, 2024 | £815.40 | £818.20 | £809.40 | £813.60 | 6 662 545 |
| Feb 29, 2024 | £814.80 | £822.60 | £810.20 | £810.20 | 31 761 286 |
| Feb 28, 2024 | £812.60 | £816.60 | £809.00 | £812.40 | 6 015 037 |
| Feb 27, 2024 | £822.40 | £824.60 | £809.00 | £810.20 | 3 101 554 |
| Feb 26, 2024 | £822.40 | £829.20 | £821.40 | £825.80 | 2 438 074 |
| Feb 23, 2024 | £825.40 | £828.60 | £820.40 | £824.60 | 5 188 927 |
| Feb 22, 2024 | £820.60 | £825.20 | £818.80 | £823.60 | 2 572 291 |
