INF.L: Informa plc Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 194.3002

CLOSE 194.0373

Low

LOW 113.24

High

HIGH 294.61

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	248.58	248.58	248.58	248.58
01/02/2002	236.38	246.92	236.38	241.67
01/03/2002	248.58	253.18	236.38	248.58
01/04/2002	250.05	260.78	249.5	260.78
01/07/2002	258.7	262.39	251.34	262.39
01/08/2002	272.51	283.56	264.23	265.15
01/09/2002	259.5	263.31	252.95	253.18
01/10/2002	253.18	253.18	245.82	245.82
01/11/2002	258.7	260.55	248.35	248.58
01/14/2002	250.42	256.17	243.97	246.99
01/15/2002	252.03	252.03	240.29	240.29
01/16/2002	240.29	245.6	240.29	245.6
01/17/2002	246.74	248.58	240.98	248.58
01/18/2002	246.74	248.58	240.98	248.58
01/21/2002	242.13	246.74	226.02	226.02
01/22/2002	236.61	243.05	234.77	234.77
01/23/2002	242.13	246.74	234.77	234.77
01/24/2002	230.16	239.83	230.16	237.53
01/25/2002	235.69	239.37	230.16	232.47
01/28/2002	232.01	240.29	230.16	235.69
01/29/2002	232.93	232.93	231.08	231.08
01/30/2002	234.77	234.77	199.32	199.32
01/31/2002	214.05	224.18	201.16	201.16
02/01/2002	214.51	220.04	211.75	220.04
02/04/2002	211.75	214.51	211.75	213.59
02/05/2002	210.83	217.27	210.83	212.67
02/06/2002	218.2	219.12	212.67	212.67
02/07/2002	216.35	216.35	211.75	211.75
02/08/2002	211.75	214.51	211.75	214.51
02/11/2002	220.96	220.96	211.75	212.67
02/12/2002	213.59	220.96	211.75	213.48
02/13/2002	216.35	221.88	216.35	221.88
02/14/2002	215.89	216.35	209.91	215.43
02/15/2002	216.35	218.2	211.75	218.2
02/18/2002	210.83	220.96	209.91	211.75
02/19/2002	211.75	239.37	211.75	228.32
02/20/2002	225.19	227.4	225.19	227.4
02/21/2002	222.8	227.4	220.96	227.4
02/22/2002	218.2	229.7	217.27	229.24
02/25/2002	228.32	228.32	223.26	228.32
02/26/2002	217.27	228.55	216.35	222.8
02/27/2002	216.35	229.24	216.35	220.96
02/28/2002	218.2	223.48	216.35	217.97
03/01/2002	220.96	225.56	216.35	216.35
03/04/2002	216.35	232.01	216.35	228.32
03/05/2002	228.85	233.85	227.4	228.09
03/06/2002	238.91	241.44	234.77	234.77
03/07/2002	244.2	245.82	233.62	234.77
03/08/2002	238.91	246.74	234.77	245.82
03/11/2002	244.89	251.34	239.37	251.34
03/12/2002	240.52	257.78	239.83	256.07
03/13/2002	257.78	268.37	255.02	255.94
03/14/2002	271.36	271.36	271.36	271.36
03/15/2002	260.55	268.83	258.24	265.15
03/18/2002	258.7	272.97	258.7	272.97
03/19/2002	269.56	274.13	264.23	266.99
03/20/2002	275.28	280.8	268.83	271.59
03/21/2002	285.63	294.61	277.58	285.4
03/22/2002	280.8	281.72	271.59	276.28
03/25/2002	273.43	280.8	271.59	280.8
03/26/2002	276.2	278.96	275.92	276.2
03/27/2002	273.43	281.72	271.59	281.72
03/28/2002	277.12	283.56	272.51	281.72
03/29/2002	281.72	281.72	281.72	281.72
04/01/2002	281.72	281.72	281.72	281.72
04/02/2002	280.8	283.56	273.43	276.66
04/03/2002	277.58	277.85	272.97	272.97
04/04/2002	276.2	276.2	266.99	274.36
04/05/2002	275.28	276.2	268.14	268.14
04/08/2002	267.91	275.05	267.91	271.59
04/09/2002	268.14	275.28	268.14	271.59
04/10/2002	274.36	274.36	263.31	269.75
04/11/2002	268.37	271.59	263.31	271.59
04/12/2002	262.39	266.99	262.39	266.07
04/15/2002	262.39	262.39	248.58	248.58
04/16/2002	250.42	258.44	249.5	257.91
04/17/2002	253.18	258.7	249.96	249.96
04/18/2002	260.55	260.55	248.58	248.58
04/19/2002	253.18	262.39	251.8	261.47
04/22/2002	261.24	261.24	255.02	255.02
04/23/2002	253.18	253.18	253.18	253.18
04/24/2002	253.18	255.02	248.58	253.18
04/25/2002	248.58	251.34	248.58	249.5
04/26/2002	253.18	253.18	253.18	253.18
04/29/2002	243.97	244.89	239.37	242.59
04/30/2002	251.34	251.34	239.25	239.25
05/01/2002	246.28	252.26	240.29	241.21
05/02/2002	245.01	248.58	240.98	245.01
05/03/2002	241.21	251.34	240.29	246.62
05/06/2002	246.62	246.62	246.62	246.62
05/07/2002	241.21	243.97	241.21	243.97
05/08/2002	241.21	250.42	240.84	250.42
05/09/2002	246.74	248.58	241.21	241.21
05/10/2002	236.61	239.37	234.65	234.65
05/13/2002	230.16	234.77	230.05	230.16
05/14/2002	232.01	239.37	231.54	235.23
05/15/2002	235.69	238.45	232.01	232.93
05/16/2002	235.69	235.92	231.08	232.93
05/17/2002	232.01	233.85	232.01	233.17
05/20/2002	232.25	237.65	231.08	231.08
05/21/2002	234.77	237.53	230.16	234.77
05/22/2002	231.31	234.77	231.31	233.85
05/23/2002	225.56	231.08	225.56	230.16
05/24/2002	230.16	230.16	223.72	227.4
05/27/2002	228.32	232.93	223.72	223.72
05/28/2002	225.56	230.53	224.53	224.53
05/29/2002	228.32	228.32	223.72	224.64
05/30/2002	232.01	232.93	223.72	232.93
05/31/2002	226.11	232.01	223.72	224.64
06/03/2002	228.32	228.32	228.32	228.32
06/04/2002	228.32	228.32	228.32	228.32
06/05/2002	226.48	226.48	225.56	226.48
06/06/2002	226.48	226.48	225.56	226.48
06/07/2002	230.16	230.53	230.16	230.53
06/10/2002	232.01	232.01	226.11	231.08
06/11/2002	230.53	231.08	223.72	227.4
06/12/2002	222.8	229.81	222.8	223.72
06/13/2002	224.07	228.32	224.07	227.4
06/14/2002	221.88	228.32	216.35	218.66
06/17/2002	217.55	217.55	217.27	217.27
06/18/2002	222.8	222.8	217.27	218.03
06/19/2002	216.81	216.81	215	215
06/20/2002	214.14	214.14	202.54	205.11
06/21/2002	203	203	200.7	202.54
06/24/2002	202.54	203.58	190.58	190.58
06/25/2002	188.73	197.94	188.73	196.1
06/26/2002	174.92	191.5	174.92	186.89
06/27/2002	190.58	193.54	190.58	190.58
06/28/2002	197.94	197.94	191.5	191.96
07/01/2002	194.26	196.03	194.26	196.03
07/02/2002	188.73	195.18	177.69	177.69
07/03/2002	174.92	176.77	156.51	163.42
07/04/2002	170.32	170.32	160.19	162.04
07/05/2002	164.8	179.53	164.63	179.53
07/08/2002	172.16	184.13	170.32	171.7
07/09/2002	182.57	184.13	178.56	179.53
07/10/2002	186.66	186.66	175.85	181.83
07/11/2002	177.23	182.29	170.32	172.39
07/12/2002	179.53	179.53	179.53	179.53
07/15/2002	179.53	179.53	170.32	170.32
07/16/2002	167.56	176.77	167.56	170.41
07/17/2002	170.32	175.37	170.32	174.92
07/18/2002	177.69	179.53	175.67	179.53
07/19/2002	177.23	182.47	174.92	179.53
07/22/2002	172.16	174.92	171.24	174.92
07/23/2002	165.72	169.4	165.72	169.4
07/24/2002	166.64	166.64	156.51	161.11
07/25/2002	162.04	168.48	157.43	158.35
07/26/2002	156.51	163.88	156.51	163.88
07/29/2002	158.81	165.72	158.81	158.81
07/30/2002	166.18	166.18	166.18	166.18
07/31/2002	154.67	162.04	153.75	153.75
08/01/2002	151.91	153.06	144.08	144.08
08/02/2002	148.69	148.69	136.26	142.7
08/05/2002	133.5	136.26	133.36	133.5
08/06/2002	133.5	138.1	128.89	128.89
08/07/2002	126.13	134.42	126.13	131.19
08/08/2002	133.5	133.5	128.89	128.89
08/09/2002	127.05	133.5	126.13	126.13
08/12/2002	131.65	131.65	121.53	121.53
08/13/2002	121.53	121.53	119.69	119.69
08/14/2002	121.53	121.53	113.24	113.24
08/15/2002	115.08	133.5	115.08	128.89
08/16/2002	129.81	131.65	126.13	126.69
08/19/2002	130.73	135.34	128.89	135.34
08/20/2002	137.18	137.18	133.5	136.26
08/21/2002	131.65	139.02	130.73	139.02
08/22/2002	133.5	140.86	133.43	138.1
08/23/2002	140.86	140.86	140.86	140.86
08/26/2002	140.86	140.86	140.86	140.86
08/27/2002	136.26	145.46	136.26	145.46
08/28/2002	143.99	144.54	143.16	144.54
08/29/2002	144.54	144.54	138.1	139.02
08/30/2002	142.7	142.7	142.7	142.7
09/02/2002	137.82	137.82	135.8	135.8
09/03/2002	134.42	135.99	124.29	128.43
09/04/2002	121.53	133.5	121.53	128.89
09/05/2002	122.45	128.89	122.45	126.88
09/06/2002	127.97	127.97	122.45	127.51
09/09/2002	136.95	144.08	136.26	136.9
09/10/2002	138.1	138.1	132.31	132.57
09/11/2002	139.94	139.94	136.19	137.2
09/12/2002	140.86	141.04	138.1	138.17
09/13/2002	141.78	142.7	138.1	140.57
09/16/2002	139.02	144.54	133.5	140.4
09/17/2002	145.46	147.3	145.46	147.3
09/18/2002	143.16	146.38	142.24	146.38
09/19/2002	147.3	147.3	140.86	147.3
09/20/2002	140.86	147.77	140.86	147.77
09/23/2002	147.3	151.91	142.7	142.7
09/24/2002	144.54	147.3	142.7	144.86
09/25/2002	145.46	147.3	143.39	145.46
09/26/2002	145	147.3	144.86	147.3
09/27/2002	143.85	147.3	143.85	144.54
09/30/2002	145.46	145.46	143.85	145.46
10/01/2002	144.54	151.91	144.54	151.91
10/02/2002	150.07	155.13	145.46	152.83
10/03/2002	152.83	159.27	151.45	151.45
10/04/2002	161.11	161.11	153.29	160.55
10/07/2002	156.51	157.43	153.75	156.51
10/08/2002	153.75	155.75	141.18	150.05
10/09/2002	142.7	142.7	135.34	135.34
10/10/2002	138.1	142.7	135.34	135.34
10/11/2002	138.1	138.24	134.42	134.42
10/14/2002	133.5	138.1	130.73	138.1
10/15/2002	138.1	139.94	138.1	139.94
10/16/2002	138.1	142.7	133.5	133.5
10/17/2002	138.1	139.94	133.5	135.34
10/18/2002	141.78	141.78	135.34	137.91
10/21/2002	136.26	137.18	133.5	133.96
10/22/2002	133.03	140.86	131.65	138.1
10/23/2002	140.86	140.86	128.89	128.89
10/24/2002	124.29	125.67	124.29	125.21
10/25/2002	120.61	121.77	120.49	120.73
10/28/2002	124.29	135.8	118.71	135.8
10/29/2002	128.89	137.45	128.89	137.45
10/30/2002	135.34	139.02	133.5	138.17
10/31/2002	136.26	139.94	134.14	139.94
11/01/2002	141.78	142.7	138.1	142.7
11/04/2002	136.26	147.3	136.26	147.3
11/05/2002	137.64	149.15	137.64	149.15
11/06/2002	148.46	151.06	147.88	151.06
11/07/2002	149.15	156.51	147.3	147.3
11/08/2002	154.67	154.67	147.3	154.67
11/11/2002	154.67	154.67	149.61	151.91
11/12/2002	152.98	152.98	151.45	151.45
11/13/2002	161.11	161.11	161.11	161.11
11/14/2002	161.11	161.11	161.11	161.11
11/15/2002	154.67	161.11	154.67	156.51
11/18/2002	163.88	165.72	158.35	161.11
11/19/2002	165.72	165.72	161.11	165.72
11/20/2002	161.11	161.11	156.51	156.51
11/21/2002	156.97	162.66	154.67	154.67
11/22/2002	154.67	156.51	153.75	156.51
11/25/2002	151.91	156.67	151.91	156.51
11/26/2002	159.27	159.27	153.75	156.51
11/27/2002	153.75	154.67	153.75	153.75
11/28/2002	153.06	158.46	153.06	156.51
11/29/2002	161.11	162.04	158.35	160.65
12/02/2002	163.25	174.92	163.25	170.66
12/03/2002	171.24	174.92	171.24	174.92
12/04/2002	177.69	177.69	169.4	169.45
12/05/2002	166.87	168.02	164.91	168.02
12/06/2002	170.32	170.32	163.88	169.49
12/09/2002	164.34	166.64	164.34	166.64
12/10/2002	170.32	170.32	162.77	166.64
12/11/2002	167.56	170.32	162.04	166.76
12/12/2002	167.79	167.79	162.04	162.5
12/13/2002	163.88	166.81	162.27	165.72
12/16/2002	162.5	170.32	162.27	162.96
12/17/2002	163.88	170.32	162.27	165.72
12/18/2002	156.51	157.89	156.51	157.89
12/19/2002	165.72	165.72	156.51	156.51
12/20/2002	153.75	162.04	153.75	159.27
12/23/2002	158.35	161.11	151.45	151.45
12/24/2002	153.29	153.29	150.99	151.91
12/25/2002	153.29	153.29	153.29	153.29
12/26/2002	153.29	153.29	153.29	153.29
12/27/2002	151.91	151.91	151.03	151.03
12/30/2002	151.91	151.91	151.03	151.03
12/31/2002	156.51	156.51	156.51	156.51

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2002 Historical Chart

Average

Low

High