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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 647.286
CLOSE 647.4882

Low

LOW 524.77

High

HIGH 768.75
DATEOPENHIGHLOWCLOSE
01/03/2000560.22560.22560.22560.22
01/04/2000561.83563.44557560.22
01/05/2000557557.92543.19544.34
01/06/2000542.27545.95541.35541.35
01/07/2000549.63550.55545.03545.95
01/10/2000547.79570.81547.1570.81
01/11/2000570.81583.7570.81580.01
01/12/2000572.65584.62570.81580.01
01/13/2000576.33584.62576.33578.17
01/14/2000583.24586.46582.78585.54
01/17/2000580.01598.43580.01595.66
01/18/2000589.22600.27580.01585.54
01/19/2000580.01582.78562.52562.52
01/20/2000566.2568.97561.6566.2
01/21/2000568.97570.81559.76564.36
01/24/2000558.84561.6552.39552.39
01/25/2000533.98533.98525.69525.69
01/26/2000524.77530.3524.77528.46
01/27/2000530.3536.74530.3536.74
01/28/2000538.58543.19535.59538.58
01/31/2000541.35541.35535.82538.58
02/01/2000540.43541.35533.98541.35
02/02/2000535.82543.19535.82537.66
02/03/2000541.35561.6539.04554.23
02/04/2000560.68570.81559.76570.81
02/07/2000569.66575.41566.66575.41
02/08/2000566.2570.81566.2568.51
02/09/2000566.89574.95566.2574.95
02/10/2000583.93593.82581.39584.62
02/11/2000586.46616.84586.46608.55
02/14/2000609.93637.09608.55637.09
02/15/2000637.09658.27637.09657.35
02/16/2000658.27659.19651.82653.67
02/17/2000665.17681.29665.17681.29
02/18/2000679.67713.05679.67685.55
02/21/2000709.37718.11708.55708.55
02/22/2000718.11726.63714.43722.71
02/23/2000726.86729.16720.87723.27
02/24/2000729.16729.16720.87724.1
02/25/2000722.71727.32720.87722.95
02/28/2000722.71730.08720.87725.48
02/29/2000731.92741.13727.32736.52
03/01/2000733.76745.73733.76736.16
03/02/2000745.73749.41736.52745.36
03/03/2000737.45741.13736.52736.52
03/06/2000741.13741.13736.53738.83
03/07/2000739.98741.13736.52738.37
03/08/2000736.52741.13736.52741.13
03/09/2000742.05759.54738.37750.33
03/10/2000766.91768.75758.39766.91
03/13/2000761.84763.22750.33754.02
03/14/2000750.34753.1748.49751.72
03/15/2000748.49754.94745.73753.1
03/16/2000746.65750.33731.92745.73
03/17/2000736.52738.37731.92734.22
03/20/2000731.92735.6716.27725.27
03/21/2000718.11718.11708.91708.91
03/22/2000706.14708.91685.89708.91
03/23/2000679.9684.05670.24674.84
03/24/2000676.68676.68662.87665.63
03/27/2000664.71665.63648.14653.67
03/28/2000651.82653.67639.86644.46
03/29/2000647.22651.82639.86647.22
03/30/2000646.3647.22642.62645.38
03/31/2000638.01644.46635.25635.25
04/03/2000626.05638.01626.05638.01
04/04/2000632.49638.01612.24632.17
04/05/2000616.84616.84603.03603.03
04/06/2000603.95607.63595.66598.43
04/07/2000591.98591.98591.98591.98
04/10/2000591.98591.98584.62589.22
04/11/2000585.77612.24584.62606.71
04/12/2000616.84618.68607.63616.84
04/13/2000607.63607.63598.43599.05
04/14/2000607.63607.63603.03603.03
04/17/2000568.04568.04524.77533.71
04/18/2000561.6570.81556.72561.6
04/19/2000573.57580.01568.68568.68
04/20/2000582.78603.03575.41603.03
04/21/2000603.03603.03603.03603.03
04/24/2000603.03603.03603.03603.03
04/25/2000595.66621.44593.82595.37
04/26/2000616.84635.25616.84635.25
04/27/2000630.65635.25625.73630.65
04/28/2000630.65633.41626.05630.65
05/01/2000630.65630.65630.65630.65
05/02/2000630.65645.38627.89645.38
05/03/2000644.46659.19644.46653.67
05/04/2000653.67662.87653.67655.18
05/05/2000659.19665.17659.19659.19
05/08/2000662.87664.71661.49664.71
05/09/2000662.87664.02642.62642.62
05/10/2000642.62644.46630.65635.25
05/11/2000612.7615609.47612.7
05/12/2000601.19602.11593.82593.82
05/15/2000591.06596.59581.85581.85
05/16/2000570.81593.82570.81591.52
05/17/2000591.98596.59591.98596.59
05/18/2000614.54621.44614.54621.44
05/19/2000612.24616.84604.87612.24
05/22/2000587.38615.92587.38605.79
05/23/2000607.63619.6605.79607.33
05/24/2000615615598.13598.13
05/25/2000610.39610.39600.27607.63
05/26/2000599.35606.71598.43603.03
05/29/2000603.03603.03603.03603.03
05/30/2000595.66604.87593.82596.59
05/31/2000607.63607.63593.82593.82
06/01/2000601.19601.19581.85581.85
06/02/2000587.38589.22581.86584.62
06/05/2000589.22593.82580.01593.82
06/06/2000592.21595.66584.62586.46
06/07/2000589.22598.43580.01598.43
06/08/2000598.43605.79593.82593.82
06/09/2000594.74617.76594.74612.24
06/12/2000620.98630.65615.92628.81
06/13/2000623.28628.81616.84616.84
06/14/2000616.84621.44593.82616.84
06/15/2000598.43598.89590.14591.98
06/16/2000596.59598.43589.22595.2
06/19/2000600.27601.19590.77595.2
06/20/2000589.22598.89586.46588.93
06/21/2000591.06592.9591.06591.52
06/22/2000589.22593.82589.22591.52
06/23/2000592.9592.9585.54585.54
06/26/2000591.98598.43584.62598.43
06/27/2000603.03612.24600.27606.25
06/28/2000612.24621.44612.24621.44
06/29/2000626.05633.41616.84633.41
06/30/2000626.05635.25621.44632.95
07/03/2000633.64633.64624.2624.2
07/04/2000624.21635.25621.44628.35
07/05/2000632.49635.25628.35628.35
07/06/2000632.49633.41626.05628.35
07/07/2000623.28635.25622.97628.35
07/10/2000635.25646.3626.05646.3
07/11/2000653.67672.08650.9655.18
07/12/2000667.48672.08663.79667.48
07/13/2000664.71676.68664.71667.48
07/14/2000667.48696.02667.48687.73
07/17/2000687.5698.09687.5687.73
07/18/2000701.54704.3690.15690.15
07/19/2000696.94731.92696.94720.87
07/20/2000724.1734.68722.71725.11
07/21/2000736.52741.13722.71741.13
07/24/2000745.73766.91741.13752.72
07/25/2000767.6768.75750.33750.33
07/26/2000767.6767.6717.88718.11
07/27/2000711.67719.95704.3715.35
07/28/2000710.75713.51699.7702.46
07/31/2000700.85708.91700.85707.75
08/01/2000713.51713.51695.1695.1
08/02/2000702.46702.46692.33693.25
08/03/2000699.7702.46685.89685.89
08/04/2000683.13693.48683.13692.33
08/07/2000681.29695.1681.29684.05
08/08/2000681.29695.1681.29684.05
08/09/2000692.79713.51684.05708.91
08/10/2000706.14718.11706.14716.27
08/11/2000718.11724.56710.29713.51
08/14/2000709.37715.35704.3713.51
08/15/2000699.7707.06699.7699.7
08/16/2000700.62701.54681.29688.19
08/17/2000693.25693.25688.19688.19
08/18/2000683.13693.48682.9688.19
08/21/2000687.73688.65685.89687.73
08/22/2000685.89690.49681.29685.89
08/23/2000667.48673.92665.63669.78
08/24/2000673.92673.92662.87669.78
08/25/2000658.27669.32655.51662.01
08/28/2000662.87662.87662.87662.87
08/29/2000672.08702.92670.24699.7
08/30/2000695.1704.3695.1704.3
08/31/2000704.3704.3683.13699.7
09/01/2000699.7764.14691.64745.73
09/04/2000761.84764.14736.52759.54
09/05/2000745.73764.15745.73755.86
09/06/2000754.94754.94747.57750.33
09/07/2000749.41754.94749.18750.79
09/08/2000752.18756.78750.33750.33
09/11/2000751.26754.48747.57753.1
09/12/2000751.26754.94748.49751.26
09/13/2000747.57754.94747.57751.26
09/14/2000750.34754.94747.2751.26
09/15/2000753.1754.94747.57751.26
09/18/2000751.72753.1738.14738.14
09/19/2000733.76741.13720.87720.87
09/20/2000750.34750.34719.95725.94
09/21/2000733.76733.76717.75717.75
09/22/2000704.3706.14695.1699.35
09/25/2000696.94706.14695.1706.14
09/26/2000702.46708.91695.1695.1
09/27/2000696.94706.14690.49702
09/28/2000692.33701.54690.49701.54
09/29/2000692.33699.7690.49690.49
10/02/2000692.33708.91690.49708.91
10/03/2000708.91708.91699.7704.3
10/04/2000699.7702.46696.25696.94
10/05/2000695.1698.55690.49697.86
10/06/2000691.64698.55690.49695.1
10/09/2000685.89688.19685.89687.5
10/10/2000692.79695.1685.89693.25
10/11/2000681.29688.88676.68678.52
10/12/2000688.88688.88672.08674.84
10/13/2000664.48676.68662.87664.25
10/16/2000665.63676.68662.87672.08
10/17/2000665.17674.84662.87667.48
10/18/2000656.43664.71649.06653.67
10/19/2000630.65644.46629.73642.62
10/20/2000626.05670.24626.05662.87
10/23/2000670.93681.29670.93676.68
10/24/2000673.69683.13672.08680.36
10/25/2000681.29690.49676.68688.65
10/26/2000688.19688.19680.94680.94
10/27/2000688.19693.25679.44682.21
10/30/2000693.25697.86681.29682.21
10/31/2000692.79696.94685.89692.79
11/01/2000688.65699.7685.89695.33
11/02/2000692.33704.3690.49695.1
11/03/2000698.78704.3696.94699.7
11/06/2000695.1701.54685.89692.33
11/07/2000690.26690.26667.48667.48
11/08/2000673.92690.49673.92679.44
11/09/2000688.65690.49676.68690.49
11/10/2000684.05684.28672.08672.08
11/13/2000667.48675.07664.71669.78
11/14/2000672.08676.68644.46669.78
11/15/2000669.78676.68664.71665.4
11/16/2000667.48673665.63667.81
11/17/2000672.08674.84664.71672.08
11/20/2000666.55678.52660.11660.11
11/21/2000662.87669.32635.25653.67
11/22/2000649.75651.82635.25639.86
11/23/2000626.05627.2589.22589.22
11/24/2000610.63610.63600.27605.33
11/27/2000612.24626.05605.33605.33
11/28/2000611.32611.62600.27605.33
11/29/2000612.24612.24598.43605.33
11/30/2000610.39610.39595.66600.27
12/01/2000593.82604.87589.22591.52
12/04/2000594.74600.27581.85593.82
12/05/2000575.41585.08570.81580.93
12/06/2000578.17589.22575.41582.32
12/07/2000575.41586.46575.41582.32
12/08/2000576.56583.7575.41580.07
12/11/2000584.62589.22575.41584.91
12/12/2000591.98602.11584.62598.73
12/13/2000591.06601.49591.06601.49
12/14/2000593.82602.11593.82598.43
12/15/2000593.82593.82580.01591.98
12/18/2000593.82593.82580.01587.38
12/19/2000575.41582.78575.41575.41
12/20/2000582.78584.62575.41579.46
12/21/2000573.11580.01566.2566.2
12/22/2000573.57575.41566.2570.81
12/25/2000570.81570.81570.81570.81
12/26/2000570.81570.81570.81570.81
12/27/2000573.57577.25566.2577.25
12/28/2000566.2569.02550.55550.55
12/29/2000549.4552.39549.4552.39