Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Informa plc logo
INF.L
Informa plc
13:25:19
875.6 £
0.0000 (%0.00)
Previous Close: 863.6
Day Low₺862.2
Day High₺882.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INF.L: Informa plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 360.8359
CLOSE 361.7492

Low

LOW 261.47

High

HIGH 589.22
DATEOPENHIGHLOWCLOSE
01/01/1999261.93261.93261.93261.93
01/04/1999261.47265.15261.47265.15
01/05/1999265.15278.04265.15277.12
01/06/1999277.12277.12274.36275.28
01/07/1999275.28277.12275.28275.28
01/08/1999275.28277.12275.28276.2
01/11/1999277.12277.12274.36277.12
01/12/1999277.12278.04276.2277.12
01/13/1999277.12277.12276.2276.2
01/14/1999275.28278.04275.28278.04
01/15/1999278.04278.04276.2278.04
01/18/1999278.04278.04277.12278.04
01/19/1999281.72291.85281.72290.93
01/20/1999290.93290.93289.09289.09
01/21/1999289.09289.09279.88279.88
01/22/1999280.8280.8278.96278.96
01/25/1999278.96279.88278.04278.04
01/26/1999278.04278.96278.04278.04
01/27/1999277.12277.12276.2276.2
01/28/1999276.2276.2276.2276.2
01/29/1999276.2277.12275.28277.12
02/01/1999277.12277.12277.12277.12
02/02/1999276.2278.04274.36278.04
02/03/1999278.96288.17274.36288.17
02/04/1999308.42317.63304.74314.86
02/05/1999315.79330.52314.86330.52
02/08/1999336.04347.09335.12343.4
02/09/1999337.88340.64335.12339.72
02/10/1999339.72339.72339.72339.72
02/11/1999339.72339.72339.72339.72
02/12/1999335.12336.04331.44334.2
02/15/1999332.36332.36328.67329.59
02/16/1999322.23324.99322.23322.23
02/17/1999323.15323.15315.79315.79
02/18/1999315.79315.79315.79315.79
02/19/1999315.79318.55315.79315.79
02/22/1999318.55318.55313.02313.02
02/23/1999315.79319.47315.79315.79
02/24/1999315.79315.79315.79315.79
02/25/1999316.71323.15316.71320.39
02/26/1999320.39323.15317.63317.63
03/01/1999317.63317.63317.63317.63
03/02/1999320.39323.15319.47322.23
03/03/1999322.23322.23322.23322.23
03/04/1999320.39323.15320.39320.39
03/05/1999323.15335.12323.15335.12
03/08/1999331.44340.64331.44338.8
03/09/1999336.96340.64336.96340.64
03/10/1999340.64340.64338.8340.64
03/11/1999336.04338.8334.2334.2
03/12/1999334.2334.2331.44333.28
03/15/1999331.44334.2329.59331.44
03/16/1999329.59331.44325.91328.67
03/17/1999327.75329.59324.99328.67
03/18/1999328.67329.59324.99329.59
03/19/1999327.75328.67325.91327.75
03/22/1999328.67330.52324.99330.52
03/23/1999325.91326.83320.39324.99
03/24/1999318.55324.07317.63322.23
03/25/1999320.39320.39312.1312.1
03/26/1999315.79315.79309.34313.94
03/29/1999311.18313.02308.42309.34
03/30/1999307.5310.26306.58308.42
03/31/1999311.18311.18309.34309.34
04/01/1999309.34313.02309.34310.26
04/02/1999311.18311.18311.18311.18
04/05/1999310.26310.26310.26310.26
04/06/1999312.1312.1310.26310.26
04/07/1999311.18313.02310.26312.1
04/08/1999314.86314.86312.1312.1
04/09/1999312.1314.86312.1312.1
04/12/1999314.86314.86312.1313.02
04/13/1999313.02313.94311.18313.02
04/14/1999311.18313.02308.42308.42
04/15/1999312.1312.1304.74304.74
04/16/1999307.5307.5303.82303.82
04/19/1999303.82305.66300.13304.74
04/20/1999290.01294.61290.01292.77
04/21/1999290.93290.93285.4285.4
04/22/1999283.56285.4283.56285.4
04/23/1999288.17299.21283.56296.45
04/26/1999308.42310.26299.21299.21
04/27/1999307.5311.18306.58307.5
04/28/1999306.58318.55306.58318.55
04/29/1999306.58308.42306.58308.42
04/30/1999305.66308.42303.82308.42
05/03/1999308.42308.42308.42308.42
05/04/1999304.74310.26304.74310.26
05/05/1999310.26314.86310.26311.18
05/06/1999311.18314.86311.18314.86
05/07/1999313.94314.86313.02313.02
05/10/1999313.02315.79313.02314.86
05/11/1999314.86320.39314.86318.55
05/12/1999317.63320.39317.63317.63
05/13/1999318.55318.55318.55318.55
05/14/1999317.63319.47317.63317.63
05/17/1999317.63318.55317.63317.63
05/18/1999318.55320.39317.63320.39
05/19/1999320.39320.39320.39320.39
05/20/1999319.47319.47317.63319.47
05/21/1999317.63324.99317.63324.99
05/24/1999326.83327.75322.23327.75
05/25/1999323.15333.28322.23333.28
05/26/1999335.12339.72331.44339.72
05/27/1999336.96340.64336.96336.96
05/28/1999336.04337.88336.04336.96
05/31/1999336.96336.96336.96336.96
06/01/1999338.8340.64336.04340.64
06/02/1999338.8343.4338.8343.4
06/03/1999340.64340.64340.64340.64
06/04/1999340.64344.33340.64344.33
06/07/1999349.85363.66346.17349.85
06/08/1999365.5370.1361.82367.34
06/09/1999367.34369.18366.42366.42
06/10/1999366.42369.18365.5365.5
06/11/1999366.42368.26365.5365.5
06/14/1999365.5366.42364.58365.5
06/15/1999365.5365.5359.06359.98
06/16/1999359.06360.9359.06359.06
06/17/1999362.74362.74359.06359.06
06/18/1999359.06359.06355.37355.37
06/21/1999349.85350.77345.25348.01
06/22/1999343.4343.4338.8338.8
06/23/1999340.64342.48336.96336.96
06/24/1999336.04337.88336.04337.88
06/25/1999336.04337.88336.04336.04
06/28/1999336.96340.64334.2335.12
06/29/1999336.04341.56336.04341.56
06/30/1999342.48342.48337.88342.48
07/01/1999343.4343.4341.56342.48
07/02/1999341.56344.33341.56343.4
07/05/1999341.56343.4340.64343.4
07/06/1999345.25345.25340.64344.33
07/07/1999340.64345.25340.64344.33
07/08/1999343.4343.4340.64342.48
07/09/1999340.64345.25340.64344.33
07/12/1999345.25345.25340.64345.25
07/13/1999340.64345.25340.64345.25
07/14/1999342.48345.25342.48344.33
07/15/1999340.64342.48338.8338.8
07/16/1999338.8340.64338.8340.64
07/19/1999340.64341.56338.8338.8
07/20/1999341.56342.48341.56342.48
07/21/1999340.64342.48337.88338.8
07/22/1999338.8339.72338.8338.8
07/23/1999339.72342.48337.88339.72
07/26/1999338.8342.48338.8342.48
07/27/1999339.72343.4339.72343.4
07/28/1999340.64344.33339.72341.56
07/29/1999339.72341.56339.72341.56
07/30/1999341.56341.56338.8338.8
08/02/1999340.64351.69340.64351.69
08/03/1999353.53356.29350.77350.77
08/04/1999352.61354.45349.85354.45
08/05/1999349.85354.45349.85354.45
08/06/1999352.61352.61349.85350.77
08/09/1999349.85349.85349.85349.85
08/10/1999348.01349.85343.4343.4
08/11/1999343.4346.17343.4345.25
08/12/1999345.25349.85344.33347.09
08/13/1999346.17347.09346.17347.09
08/16/1999346.17349.85346.17349.85
08/17/1999349.85353.53348.93352.61
08/18/1999356.29359.06353.53359.06
08/19/1999358.14361.82358.14361.82
08/20/1999365.5367.34361.82363.66
08/23/1999364.58371.95364.58368.26
08/24/1999378.39382.07375.63382.07
08/25/1999374.71376.55364.58375.63
08/26/1999364.58366.42363.66363.66
08/27/1999363.66374.71363.66372.87
08/30/1999372.87372.87372.87372.87
08/31/1999371.95371.95370.1370.1
09/01/1999372.87373.79368.26371.95
09/02/1999370.1371.95368.26371.95
09/03/1999369.18374.71369.18371.02
09/06/1999375.63383.91375.63377.47
09/07/1999377.47382.07377.47378.39
09/08/1999378.39378.39378.39378.39
09/09/1999380.23382.99379.31382.99
09/10/1999379.31382.99379.31381.15
09/13/1999381.15382.07380.23382.07
09/14/1999381.15383.91380.23383.91
09/15/1999383.91385.75382.07382.07
09/16/1999386.68386.68382.07383.91
09/17/1999386.68386.68382.07383.91
09/20/1999385.75386.68383.91384.83
09/21/1999384.83384.83377.47383.91
09/22/1999373.79373.79368.26368.26
09/23/1999371.95371.95366.42366.42
09/24/1999367.34371.02367.34367.34
09/27/1999366.42369.18366.42366.42
09/28/1999366.42368.26366.42366.42
09/29/1999368.26369.18365.5369.18
09/30/1999370.1371.95368.26371.95
10/01/1999372.87379.31372.87376.55
10/04/1999375.63375.63375.63375.63
10/05/1999373.79377.47372.87377.47
10/06/1999373.79379.31373.79378.39
10/07/1999375.63380.23375.63377.47
10/08/1999379.31383.91368.26368.26
10/11/1999382.99383.91380.23380.23
10/12/1999379.31383.91379.31380.23
10/13/1999380.23380.23379.31379.31
10/14/1999379.31381.15379.31381.15
10/15/1999379.31382.07379.31380.23
10/18/1999376.55380.23375.63378.39
10/19/1999378.39382.07378.39379.31
10/20/1999380.23382.07378.39382.07
10/21/1999378.39381.15377.47378.39
10/22/1999379.31379.31373.79373.79
10/25/1999372.87377.47372.87377.47
10/26/1999372.87372.87372.87372.87
10/27/1999375.63377.47373.79374.71
10/28/1999376.55376.55372.87372.87
10/29/1999374.71376.55372.87373.79
11/01/1999373.79374.71372.87372.87
11/02/1999374.71374.71371.02371.02
11/03/1999372.87372.87368.26371.95
11/04/1999368.26379.31368.26369.18
11/05/1999382.07393.12382.07391.28
11/08/1999395.88398.64394.04394.96
11/09/1999394.96398.64394.04394.04
11/10/1999397.72398.64395.88397.72
11/11/1999395.88398.64395.88398.64
11/12/1999400.49402.33397.72397.72
11/15/1999398.64408.77397.72406.93
11/16/1999406.01416.14405.09409.69
11/17/1999425.34427.18422.58427.18
11/18/1999432.71432.71432.71432.71
11/19/1999432.71434.55430.87434.55
11/22/1999433.63436.39430.87436.39
11/23/1999432.71437.31432.71435.47
11/24/1999439.15458.49439.15456.65
11/25/1999453.88462.17453.88458.49
11/26/1999464.93477.82464.01477.82
11/29/1999474.14482.42474.14476.9
11/30/1999485.19498.07483.34496.23
12/01/1999501.76521.09501.76518.33
12/02/1999524.77533.06524.77529.38
12/03/1999532.14542.27531.22538.58
12/06/1999545.03545.03538.58543.19
12/07/1999543.19557543.19557
12/08/1999557566.2557561.6
12/09/1999570.81575.41568.04575.41
12/10/1999573.57573.57568.97568.97
12/13/1999584.62589.22581.85586.46
12/14/1999583.7587.38582.78587.38
12/15/1999582.78589.22580.01580.01
12/16/1999578.17580.01570.81570.81
12/17/1999568.04568.04543.19545.03
12/20/1999544.11547.79543.19543.19
12/21/1999545.95545.95543.19544.11
12/22/1999547.79547.79540.43540.43
12/23/1999542.27545.95542.27545.95
12/24/1999541.35542.27541.35542.27
12/27/1999541.35542.27541.35542.27
12/28/1999541.35542.27541.35542.27
12/29/1999547.79563.44547.79563.44
12/30/1999560.22560.22560.22560.22
12/31/1999560.22560.22560.22560.22