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 |
| Jul 20, 2023 | £744.60 | £752.40 | £743.20 | £748.00 | 2 857 238 |
| Jul 19, 2023 | £748.80 | £750.20 | £741.80 | £743.00 | 9 115 084 |
| Jul 18, 2023 | £737.60 | £741.60 | £735.80 | £739.60 | 2 111 074 |
| Jul 17, 2023 | £734.60 | £738.60 | £729.00 | £736.60 | 1 457 235 |
| Jul 14, 2023 | £736.60 | £742.20 | £734.20 | £734.60 | 4 316 448 |
| Jul 13, 2023 | £732.40 | £738.80 | £729.80 | £737.40 | 4 381 693 |
| Jul 12, 2023 | £717.40 | £731.20 | £716.50 | £731.20 | 2 124 332 |
| Jul 11, 2023 | £708.20 | £712.00 | £703.20 | £712.00 | 3 214 700 |
| Jul 10, 2023 | £707.80 | £707.80 | £707.80 | £707.80 | 0 |
| Jul 07, 2023 | £707.80 | £707.80 | £707.80 | £707.80 | 0 |
| Jul 06, 2023 | £721.40 | £721.40 | £707.00 | £707.80 | 8 250 492 |
| Jul 05, 2023 | £725.60 | £727.60 | £722.00 | £726.00 | 2 873 124 |
| Jul 04, 2023 | £727.20 | £735.20 | £725.94 | £728.40 | 1 167 725 |
| Jul 03, 2023 | £726.00 | £726.00 | £726.00 | £726.00 | 0 |
| Jun 30, 2023 | £718.40 | £729.40 | £718.40 | £726.00 | 6 452 471 |
| Jun 29, 2023 | £723.20 | £730.20 | £715.60 | £717.60 | 2 965 920 |
| Jun 28, 2023 | £718.40 | £727.00 | £714.40 | £722.40 | 3 239 158 |
| Jun 27, 2023 | £708.80 | £718.40 | £707.00 | £713.20 | 2 628 228 |
| Jun 26, 2023 | £694.80 | £704.00 | £686.20 | £700.40 | 5 316 072 |
| Jun 23, 2023 | £701.20 | £703.00 | £692.97 | £693.00 | 2 454 022 |
| Jun 22, 2023 | £706.80 | £713.80 | £703.49 | £705.60 | 2 203 366 |
| Jun 21, 2023 | £716.80 | £717.00 | £710.00 | £715.00 | 1 860 254 |
| Jun 20, 2023 | £717.00 | £718.40 | £705.60 | £717.40 | 2 117 463 |
| Jun 19, 2023 | £728.00 | £728.80 | £719.20 | £720.00 | 2 092 222 |
| Jun 16, 2023 | £732.80 | £743.80 | £731.40 | £731.40 | 9 719 757 |
