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
INF.L: Informa plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 350.1701
CLOSE 349.477
Low
LOW 115.08
High
HIGH 570.81
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 552.39 | 552.39 | 552.39 | 552.39 |
| 01/02/2001 | 558.84 | 560.04 | 545.95 | 560.04 |
| 01/03/2001 | 549.63 | 558.84 | 543.19 | 543.19 |
| 01/04/2001 | 545.95 | 561.6 | 540.43 | 546.22 |
| 01/05/2001 | 561.6 | 570.81 | 557 | 566.49 |
| 01/08/2001 | 559.76 | 567.12 | 552.39 | 552.39 |
| 01/09/2001 | 561.6 | 566.2 | 552.39 | 561.6 |
| 01/10/2001 | 557 | 568.04 | 552.39 | 554.23 |
| 01/11/2001 | 545.03 | 549.63 | 529.38 | 539.5 |
| 01/12/2001 | 533.98 | 538.58 | 525.69 | 531.02 |
| 01/15/2001 | 536.93 | 536.93 | 526.39 | 531.68 |
| 01/16/2001 | 535.82 | 535.82 | 524.77 | 531.68 |
| 01/17/2001 | 524.77 | 524.77 | 501.76 | 501.76 |
| 01/18/2001 | 509.12 | 509.12 | 497.15 | 499.92 |
| 01/19/2001 | 499.92 | 524.77 | 497.15 | 522.93 |
| 01/22/2001 | 524.77 | 529.64 | 517.18 | 529.64 |
| 01/23/2001 | 527.54 | 527.54 | 515.57 | 519.25 |
| 01/24/2001 | 515.57 | 522.93 | 501.76 | 501.76 |
| 01/25/2001 | 504.52 | 513.73 | 501.76 | 508.66 |
| 01/26/2001 | 508.66 | 512.81 | 501.76 | 508.66 |
| 01/29/2001 | 512.81 | 515.57 | 501.51 | 508.66 |
| 01/30/2001 | 506.36 | 513.73 | 503.6 | 508.66 |
| 01/31/2001 | 512.81 | 512.81 | 503.6 | 504.52 |
| 02/01/2001 | 499 | 506.36 | 492.55 | 499.92 |
| 02/02/2001 | 503.6 | 519.25 | 502.68 | 519.25 |
| 02/05/2001 | 515.57 | 524.77 | 510.96 | 520.17 |
| 02/06/2001 | 522.01 | 524.77 | 515.57 | 521.09 |
| 02/07/2001 | 528.46 | 529.38 | 520.17 | 522.67 |
| 02/08/2001 | 520.17 | 531.91 | 515.57 | 522.67 |
| 02/09/2001 | 513.73 | 515.57 | 503.14 | 508.2 |
| 02/12/2001 | 508.2 | 508.2 | 497.15 | 506.61 |
| 02/13/2001 | 508.2 | 508.2 | 497.15 | 501.76 |
| 02/14/2001 | 494.21 | 504.75 | 464.93 | 464.93 |
| 02/15/2001 | 474.14 | 479.66 | 463.09 | 478.98 |
| 02/16/2001 | 478.74 | 478.74 | 470.46 | 476.9 |
| 02/19/2001 | 471.38 | 478.74 | 469.54 | 474.14 |
| 02/20/2001 | 477.59 | 477.59 | 460.33 | 464.93 |
| 02/21/2001 | 458.49 | 466.77 | 458.49 | 461.48 |
| 02/22/2001 | 468.43 | 483.34 | 460.33 | 465.16 |
| 02/23/2001 | 487.95 | 513.96 | 487.95 | 487.95 |
| 02/26/2001 | 517.87 | 541.58 | 517.87 | 541.58 |
| 02/27/2001 | 538.58 | 541.81 | 531.22 | 536.28 |
| 02/28/2001 | 533.98 | 541.35 | 533.98 | 537.39 |
| 03/01/2001 | 541.35 | 543.19 | 538.58 | 542.5 |
| 03/02/2001 | 536.28 | 545.03 | 533.98 | 540.89 |
| 03/05/2001 | 535.59 | 545.95 | 533.98 | 540.89 |
| 03/06/2001 | 515.57 | 533.98 | 515.57 | 525.43 |
| 03/07/2001 | 540.43 | 552.39 | 540.16 | 540.16 |
| 03/08/2001 | 552.39 | 565.28 | 549.36 | 549.36 |
| 03/09/2001 | 561.6 | 568.97 | 552.39 | 561.6 |
| 03/12/2001 | 568.6 | 568.6 | 552.39 | 556.72 |
| 03/13/2001 | 545.03 | 552.39 | 545.03 | 547.74 |
| 03/14/2001 | 550.55 | 550.55 | 527.54 | 536.97 |
| 03/15/2001 | 531.68 | 543.19 | 524.77 | 533.93 |
| 03/16/2001 | 538.58 | 541.58 | 533.98 | 533.98 |
| 03/19/2001 | 543.19 | 543.19 | 529.38 | 542.27 |
| 03/20/2001 | 541.58 | 541.58 | 530.3 | 530.53 |
| 03/21/2001 | 535.09 | 535.09 | 524.77 | 524.77 |
| 03/22/2001 | 510.96 | 512.81 | 502.68 | 503.37 |
| 03/23/2001 | 504.06 | 504.52 | 497.15 | 498.75 |
| 03/26/2001 | 501.76 | 505.44 | 487.95 | 494.15 |
| 03/27/2001 | 489.76 | 495.31 | 484.96 | 492.8 |
| 03/28/2001 | 485.19 | 492.55 | 478.74 | 486.11 |
| 03/29/2001 | 487.95 | 487.95 | 478.74 | 483.34 |
| 03/30/2001 | 478.74 | 486.35 | 478.74 | 483.34 |
| 04/02/2001 | 485.19 | 485.43 | 464.93 | 485.43 |
| 04/03/2001 | 460.33 | 487.95 | 448.13 | 458.72 |
| 04/04/2001 | 449.97 | 462.17 | 444.68 | 458.49 |
| 04/05/2001 | 464.93 | 469.53 | 457.57 | 462.17 |
| 04/06/2001 | 462.17 | 467.69 | 454.8 | 461.28 |
| 04/09/2001 | 451.12 | 451.12 | 423.5 | 432.92 |
| 04/10/2001 | 421.2 | 430.41 | 411.53 | 425.56 |
| 04/11/2001 | 419.82 | 423.5 | 405.09 | 414.5 |
| 04/12/2001 | 424.42 | 445.6 | 424.42 | 426.48 |
| 04/13/2001 | 426.48 | 426.48 | 426.48 | 426.48 |
| 04/16/2001 | 426.48 | 426.48 | 426.48 | 426.48 |
| 04/17/2001 | 444.68 | 446.52 | 434.09 | 443.98 |
| 04/18/2001 | 447.67 | 448.36 | 442.84 | 447.66 |
| 04/19/2001 | 448.36 | 461.48 | 448.36 | 461.48 |
| 04/20/2001 | 462.17 | 469.53 | 459.87 | 463.32 |
| 04/23/2001 | 472.3 | 473.22 | 460.33 | 473.22 |
| 04/24/2001 | 472.3 | 478.74 | 464.93 | 476.22 |
| 04/25/2001 | 470.46 | 472.3 | 460.33 | 469.53 |
| 04/26/2001 | 464.93 | 464.93 | 446.52 | 458.49 |
| 04/27/2001 | 463.32 | 463.32 | 463.32 | 463.32 |
| 04/30/2001 | 452.5 | 464.01 | 452.5 | 455.72 |
| 05/01/2001 | 457.57 | 464.93 | 457.57 | 464.01 |
| 05/02/2001 | 460.33 | 464.93 | 457.57 | 464.93 |
| 05/03/2001 | 467.69 | 467.69 | 460.33 | 464.93 |
| 05/04/2001 | 469.54 | 472.53 | 460.33 | 464.93 |
| 05/07/2001 | 462.17 | 462.17 | 462.17 | 462.17 |
| 05/08/2001 | 462.17 | 483.34 | 462.17 | 481.5 |
| 05/09/2001 | 471.38 | 481.5 | 469.53 | 471.14 |
| 05/10/2001 | 469.53 | 469.53 | 446.52 | 450.9 |
| 05/11/2001 | 458.49 | 460.33 | 448.36 | 454.34 |
| 05/14/2001 | 458.03 | 458.95 | 448.14 | 454.34 |
| 05/15/2001 | 458.95 | 460.33 | 448.36 | 454.34 |
| 05/16/2001 | 449.74 | 462.86 | 446.52 | 452.74 |
| 05/17/2001 | 448.18 | 455.72 | 446.52 | 450.9 |
| 05/18/2001 | 453.42 | 458.95 | 446.52 | 453.42 |
| 05/21/2001 | 448.36 | 453.42 | 446.29 | 453.42 |
| 05/22/2001 | 460.33 | 476.9 | 460.33 | 476.9 |
| 05/23/2001 | 478.74 | 481.5 | 466.77 | 469.3 |
| 05/24/2001 | 480.58 | 492.55 | 478.74 | 482.18 |
| 05/25/2001 | 486.11 | 497.15 | 483.34 | 485.86 |
| 05/28/2001 | 485.86 | 485.86 | 485.86 | 485.86 |
| 05/29/2001 | 490.71 | 495.54 | 487.7 | 487.7 |
| 05/30/2001 | 497.15 | 499 | 486.11 | 497.15 |
| 05/31/2001 | 487.49 | 497.15 | 486.11 | 489.54 |
| 06/01/2001 | 497.15 | 501.76 | 489.79 | 501.76 |
| 06/04/2001 | 491.63 | 501.76 | 491.63 | 497.1 |
| 06/05/2001 | 492.55 | 501.76 | 492.55 | 497.15 |
| 06/06/2001 | 504.29 | 504.29 | 489.79 | 504.29 |
| 06/07/2001 | 497.15 | 497.15 | 492.55 | 492.55 |
| 06/08/2001 | 492.55 | 504.52 | 492.55 | 495.77 |
| 06/11/2001 | 492.55 | 504.52 | 488.87 | 500.84 |
| 06/12/2001 | 487.95 | 496.05 | 478.74 | 482.38 |
| 06/13/2001 | 481.5 | 481.5 | 464.93 | 469.53 |
| 06/14/2001 | 474.14 | 476.22 | 458.49 | 476.22 |
| 06/15/2001 | 455.72 | 463.09 | 432.71 | 432.71 |
| 06/18/2001 | 429.76 | 439.15 | 428.11 | 437.53 |
| 06/19/2001 | 423.5 | 423.5 | 388.52 | 402.53 |
| 06/20/2001 | 380.23 | 385.03 | 372.87 | 385.03 |
| 06/21/2001 | 380.23 | 380.42 | 372.87 | 372.87 |
| 06/22/2001 | 370.1 | 371.02 | 362.74 | 368.26 |
| 06/25/2001 | 368.26 | 370.29 | 359.06 | 370.29 |
| 06/26/2001 | 338.8 | 338.8 | 295.53 | 300.91 |
| 06/27/2001 | 299.67 | 306.73 | 291.39 | 306.73 |
| 06/28/2001 | 291.39 | 291.39 | 278.04 | 285.4 |
| 06/29/2001 | 282.64 | 289.09 | 280.8 | 280.8 |
| 07/02/2001 | 280.8 | 283.56 | 278.04 | 280.8 |
| 07/03/2001 | 284.02 | 287.24 | 276.2 | 282.18 |
| 07/04/2001 | 280.8 | 287.24 | 280.8 | 282.64 |
| 07/05/2001 | 271.59 | 279.14 | 257.78 | 269.89 |
| 07/06/2001 | 257.78 | 261.47 | 248.58 | 259.62 |
| 07/09/2001 | 257.78 | 257.78 | 248.58 | 256.99 |
| 07/10/2001 | 246.28 | 255.94 | 239.37 | 243.97 |
| 07/11/2001 | 239.37 | 239.37 | 225.56 | 234.89 |
| 07/12/2001 | 236.61 | 242.25 | 236.61 | 242.25 |
| 07/13/2001 | 248.58 | 250.42 | 242.13 | 250.42 |
| 07/16/2001 | 256.86 | 256.86 | 245.82 | 256.07 |
| 07/17/2001 | 256.86 | 256.86 | 243.97 | 253.31 |
| 07/18/2001 | 249.96 | 260.55 | 249.71 | 260.55 |
| 07/19/2001 | 255.94 | 260.91 | 252.26 | 256.4 |
| 07/20/2001 | 257.78 | 260.55 | 253.18 | 257.78 |
| 07/23/2001 | 264.69 | 266.99 | 255.94 | 257.65 |
| 07/24/2001 | 260.55 | 264.23 | 259.62 | 261.34 |
| 07/25/2001 | 263.31 | 265.61 | 259.62 | 261.34 |
| 07/26/2001 | 261.47 | 263.11 | 260.55 | 262.85 |
| 07/27/2001 | 265.15 | 265.15 | 260.78 | 262.85 |
| 07/30/2001 | 260.55 | 265.15 | 260.55 | 262.85 |
| 07/31/2001 | 264.23 | 265.15 | 260.55 | 262.85 |
| 08/01/2001 | 262.85 | 265.15 | 260.55 | 262.85 |
| 08/02/2001 | 260.55 | 278.04 | 258.7 | 259.5 |
| 08/03/2001 | 284.02 | 306.58 | 284.02 | 291.7 |
| 08/06/2001 | 294.76 | 294.76 | 287.1 | 290.01 |
| 08/07/2001 | 289.09 | 290.01 | 285.26 | 290.01 |
| 08/08/2001 | 291.85 | 293.69 | 286.78 | 287.1 |
| 08/09/2001 | 282.64 | 288.17 | 282.64 | 288.17 |
| 08/10/2001 | 285.4 | 294.61 | 285.4 | 290.01 |
| 08/13/2001 | 292.77 | 292.77 | 287.24 | 288.17 |
| 08/14/2001 | 292.77 | 292.77 | 284.02 | 284.02 |
| 08/15/2001 | 286.32 | 286.32 | 284.48 | 285.4 |
| 08/16/2001 | 276.2 | 285.4 | 276.2 | 276.2 |
| 08/17/2001 | 278.04 | 280.8 | 273.43 | 276.2 |
| 08/20/2001 | 277.58 | 279.88 | 277.12 | 279.88 |
| 08/21/2001 | 278.5 | 278.5 | 271.13 | 271.59 |
| 08/22/2001 | 267.68 | 271.59 | 263.31 | 263.31 |
| 08/23/2001 | 266.72 | 266.99 | 264.23 | 266.99 |
| 08/24/2001 | 262.39 | 262.39 | 262.39 | 262.39 |
| 08/27/2001 | 262.39 | 262.39 | 262.39 | 262.39 |
| 08/28/2001 | 264.23 | 266.07 | 264.23 | 266.07 |
| 08/29/2001 | 259.62 | 261.47 | 259.62 | 261.47 |
| 08/30/2001 | 257.78 | 257.78 | 257.78 | 257.78 |
| 08/31/2001 | 257.78 | 263.31 | 253.05 | 256.4 |
| 09/03/2001 | 262.39 | 267.12 | 257.78 | 267.12 |
| 09/04/2001 | 263.49 | 263.49 | 257.78 | 262.52 |
| 09/05/2001 | 250.42 | 250.42 | 243.68 | 243.68 |
| 09/06/2001 | 241.21 | 245.82 | 232.01 | 232.01 |
| 09/07/2001 | 226.48 | 226.48 | 202.54 | 215.43 |
| 09/10/2001 | 207.15 | 207.61 | 197.94 | 207.15 |
| 09/11/2001 | 208.99 | 216.35 | 193.34 | 207.25 |
| 09/12/2001 | 177.69 | 197.94 | 177.69 | 193.43 |
| 09/13/2001 | 188.73 | 191.5 | 183.21 | 189.75 |
| 09/14/2001 | 184.13 | 188.83 | 184.13 | 188.83 |
| 09/17/2001 | 179.89 | 185.14 | 165.72 | 185.14 |
| 09/18/2001 | 167.56 | 180.45 | 161.11 | 175.01 |
| 09/19/2001 | 158.35 | 163.96 | 156.51 | 163.96 |
| 09/20/2001 | 157.43 | 157.43 | 115.08 | 133.56 |
| 09/21/2001 | 115.08 | 135.34 | 115.08 | 133.5 |
| 09/24/2001 | 138.1 | 144.54 | 131.65 | 142.7 |
| 09/25/2001 | 154.9 | 156.51 | 144.54 | 154.67 |
| 09/26/2001 | 155.59 | 155.59 | 150.07 | 153.29 |
| 09/27/2001 | 150.99 | 154.67 | 150.99 | 153.29 |
| 09/28/2001 | 156.51 | 160.19 | 151.91 | 152.75 |
| 10/01/2001 | 151.91 | 156.51 | 147.3 | 149.15 |
| 10/02/2001 | 151.91 | 151.91 | 116.92 | 116.92 |
| 10/03/2001 | 115.73 | 123.14 | 115.73 | 115.94 |
| 10/04/2001 | 121.53 | 124.29 | 119.69 | 123.57 |
| 10/05/2001 | 123.6 | 124.29 | 121.53 | 122.91 |
| 10/08/2001 | 124.29 | 124.29 | 121.53 | 122.91 |
| 10/09/2001 | 122.45 | 132.85 | 122.45 | 128.89 |
| 10/10/2001 | 130.73 | 152.6 | 128.89 | 150.99 |
| 10/11/2001 | 154.67 | 161.11 | 150.53 | 155.59 |
| 10/12/2001 | 156.97 | 173.08 | 156.97 | 162.88 |
| 10/15/2001 | 173.82 | 183.03 | 167.56 | 172.08 |
| 10/16/2001 | 174.92 | 183.21 | 174.92 | 180.54 |
| 10/17/2001 | 179.99 | 179.99 | 167.56 | 167.56 |
| 10/18/2001 | 173.08 | 173.31 | 158.27 | 158.27 |
| 10/19/2001 | 165.72 | 165.72 | 151.91 | 156.51 |
| 10/22/2001 | 156.51 | 165.72 | 156.51 | 159.73 |
| 10/23/2001 | 164.82 | 164.82 | 156.51 | 159.73 |
| 10/24/2001 | 164.34 | 164.34 | 154.67 | 159.73 |
| 10/25/2001 | 163.88 | 164.34 | 156.51 | 159.73 |
| 10/26/2001 | 159.73 | 163.88 | 153.75 | 159.73 |
| 10/29/2001 | 164.25 | 164.25 | 155.13 | 159.73 |
| 10/30/2001 | 154.67 | 161.11 | 151.91 | 156.51 |
| 10/31/2001 | 156.51 | 161.58 | 142.7 | 156.43 |
| 11/01/2001 | 119.69 | 148.23 | 119.69 | 142.53 |
| 11/02/2001 | 146.15 | 148.23 | 139.94 | 147.38 |
| 11/05/2001 | 155.59 | 165.72 | 151.91 | 165.72 |
| 11/06/2001 | 168.48 | 174.92 | 163.42 | 174 |
| 11/07/2001 | 173.08 | 188.73 | 170.32 | 186.89 |
| 11/08/2001 | 193.34 | 216.35 | 193.34 | 211.75 |
| 11/09/2001 | 219.35 | 220.96 | 208.07 | 220.96 |
| 11/12/2001 | 220.96 | 225.56 | 211.75 | 218.09 |
| 11/13/2001 | 223.72 | 223.72 | 200.61 | 208.88 |
| 11/14/2001 | 205.86 | 214.05 | 205.31 | 214.05 |
| 11/15/2001 | 205.86 | 219.35 | 205.86 | 213.59 |
| 11/16/2001 | 210.37 | 215.43 | 204.39 | 204.39 |
| 11/19/2001 | 210.83 | 216.35 | 204.39 | 207.15 |
| 11/20/2001 | 214.51 | 214.51 | 199.55 | 204.85 |
| 11/21/2001 | 197.94 | 207.15 | 195.08 | 204.39 |
| 11/22/2001 | 199.09 | 202.54 | 197.94 | 202.54 |
| 11/23/2001 | 206 | 207.15 | 199.09 | 202.54 |
| 11/26/2001 | 202.54 | 205.41 | 198.76 | 198.76 |
| 11/27/2001 | 203.46 | 205.31 | 194.72 | 201.52 |
| 11/28/2001 | 203.93 | 204.39 | 193.34 | 195.08 |
| 11/29/2001 | 204.39 | 204.39 | 197.94 | 203.46 |
| 11/30/2001 | 196.1 | 202.54 | 196.1 | 200.96 |
| 12/03/2001 | 194.72 | 202.54 | 194.26 | 201.62 |
| 12/04/2001 | 197.94 | 201.62 | 195.18 | 198.86 |
| 12/05/2001 | 198.86 | 211.75 | 198.86 | 201.38 |
| 12/06/2001 | 216.35 | 222.8 | 208.53 | 214.41 |
| 12/07/2001 | 225.56 | 242.43 | 220.96 | 228.32 |
| 12/10/2001 | 234.77 | 238.45 | 234.77 | 236.49 |
| 12/11/2001 | 234.77 | 238.57 | 230.16 | 238.57 |
| 12/12/2001 | 234.77 | 235.81 | 230.16 | 235.81 |
| 12/13/2001 | 230.16 | 233.96 | 223.72 | 233.96 |
| 12/14/2001 | 232.93 | 233.85 | 216.35 | 233.04 |
| 12/17/2001 | 224.41 | 225.56 | 218.2 | 220.96 |
| 12/18/2001 | 218.2 | 225.56 | 216.35 | 220.96 |
| 12/19/2001 | 213.13 | 219.12 | 211.06 | 216.35 |
| 12/20/2001 | 225.56 | 233.85 | 223.04 | 229.24 |
| 12/21/2001 | 233.85 | 236.81 | 230.16 | 235.49 |
| 12/24/2001 | 236.61 | 236.79 | 232.56 | 236.79 |
| 12/25/2001 | 236.79 | 236.79 | 236.79 | 236.79 |
| 12/26/2001 | 236.79 | 236.79 | 236.79 | 236.79 |
| 12/27/2001 | 236.61 | 236.61 | 232.93 | 232.93 |
| 12/28/2001 | 249.27 | 249.27 | 227.4 | 227.4 |
| 12/31/2001 | 250.42 | 250.42 | 248.58 | 248.58 |