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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 216.2957
CLOSE 216.6787

Low

LOW 119.69

High

HIGH 299.21
DATEOPENHIGHLOWCLOSE
01/01/2003154.21154.21154.21154.21
01/02/2003155.59155.59149.97154.67
01/03/2003151.91153.82151.91153.75
01/06/2003149.97151.91149.56151.91
01/07/2003150.07151.91149.15151.91
01/08/2003151.91151.91150.76150.76
01/09/2003148.23148.41148.23148.23
01/10/2003142.7149.15142.27143.62
01/13/2003148.23150.07143.62144.54
01/14/2003138.1138.1133.5133.5
01/15/2003133.5143.77133.5137.24
01/16/2003142.7143.62140.86140.86
01/17/2003143.02143.62141.55142.7
01/20/2003144.54150.07144.54146.38
01/21/2003147.3147.3145.37145.46
01/22/2003143.53144.54140.86144.54
01/23/2003141.78142.7138.1142.7
01/24/2003142.7142.7139.87139.94
01/27/2003138.1139.94133.5136.26
01/28/2003139.94139.94133.5133.5
01/29/2003133.5138.1133.5133.5
01/30/2003130135.34126.13133.5
01/31/2003132.57132.57124.29124.29
02/03/2003131.65131.65124.29127.05
02/04/2003124.29126.89121.53124.29
02/05/2003119.69124.29119.69124.29
02/06/2003127.05127.05124.29124.29
02/07/2003124.29127.51122.45124.75
02/10/2003127.05127.05122.45124.75
02/11/2003127.05127.05122.45124.75
02/12/2003122.45125.21122.45125.21
02/13/2003124.29128.89124.29127.05
02/14/2003127.05129.64125.76128.21
02/17/2003127.64129.64125.09128.89
02/18/2003133.5147.3132.77142.7
02/19/2003146.15151.91139.94147.3
02/20/2003150.53161.11146.84155.32
02/21/2003156.51161.11150.07158.35
02/24/2003150.87159.27150.87154.21
02/25/2003150.07152.83150.07152.68
02/26/2003154.67154.88149.15149.15
02/27/2003154.88156.51150.99150.99
02/28/2003154.67156.51149.15149.15
03/03/2003152.83153.75149.15152.83
03/04/2003154.67156.51150.4155.59
03/05/2003154.67156.59150.99152.83
03/06/2003149.7151.45149.15151.45
03/07/2003150.07153.75149.15149.99
03/10/2003150.3151.91149.99150.3
03/11/2003151.45151.45151.45151.45
03/12/2003151.45151.45150.45151.45
03/13/2003150.07154.67149.15150.07
03/14/2003155.59155.59151.91151.91
03/17/2003152.83156.51150.4151.91
03/18/2003154.21159.27153.68159.27
03/19/2003155.59158.35152.83152.83
03/20/2003157.43161.11153.75161.11
03/21/2003161.11162.96157.89157.89
03/24/2003156.51162.96156.51162.96
03/25/2003160.35163.88156.51160.19
03/26/2003158.35162.5158.35161.11
03/27/2003162.96163.88160.95163.88
03/28/2003158.35165.72158.35164.57
03/31/2003161.11165.72158.35161.11
04/01/2003163.42165.72162.96165.72
04/02/2003165.72173.08165.72167.56
04/03/2003174.92174.92165.72170.32
04/04/2003170.32170.5152.83159.27
04/07/2003161.11165.72158.08163.42
04/08/2003167.56170.32158.35167.56
04/09/2003165.72170.32165.72170.32
04/10/2003170.32170.32170.32170.32
04/11/2003161.11169.11161.11169.11
04/14/2003166.18173.08165.72168.29
04/15/2003168.94173.08165.72168.94
04/16/2003168.94172.89165.72168.94
04/17/2003168.94172.89165.72168.94
04/18/2003168.02168.02168.02168.02
04/21/2003168.02168.02168.02168.02
04/22/2003165.26174.92165.26174.92
04/23/2003177.69184.13177.69182.29
04/24/2003181.37184.13179.53181.37
04/25/2003176.77178.33176.77178.15
04/28/2003173.08176.02171.7175.67
04/29/2003174.92175.85174.92175.85
04/30/2003173.08179.53173.08179.53
05/01/2003175.85179.53174.92179.53
05/02/2003175.85175.85172.16175.1
05/05/2003175.1175.1175.1175.1
05/06/2003175.1176.77170.32172.16
05/07/2003179.53179.53172.16172.16
05/08/2003172.45172.8169.63170.78
05/09/2003169.86173.08169.86171.7
05/12/2003174.92174.92171.7174.92
05/13/2003184.13196.1181.83188.27
05/14/2003189.19189.66184.13187.08
05/15/2003189.66196.06186.89186.89
05/16/2003196.1202.54193.34202.54
05/19/2003199.78205.97199.78205.77
05/20/2003195.18200.7190.58190.58
05/21/2003189.19190.12189.19190.12
05/22/2003185.7191.5173.08182.29
05/23/2003175.85193.61175.85184.35
05/26/2003184.35184.35184.35184.35
05/27/2003190.58200.7190.58200.7
05/28/2003195.18207.15195.18202.54
05/29/2003203.46216.35203.46212.42
05/30/2003210.83211.04203.46207.15
06/02/2003209.91210.83203.46207.15
06/03/2003204.39211.75204.39211.75
06/04/2003204.89220.96204.89216.35
06/05/2003220.96230.16220.96220.96
06/06/2003222.52239.37222.52232.93
06/09/2003238.45239.37228.32233.85
06/10/2003228.32233.85228.32231.54
06/11/2003228.32233.85228.32231.08
06/12/2003237.53237.53228.32229.24
06/13/2003232.93232.93229.24230.16
06/16/2003230.16236.61230.16232.69
06/17/2003230.62233.16228.32232.69
06/18/2003232.93236.61228.32234.77
06/19/2003232.93236.61228.32234.77
06/20/2003232.93234.77225.56228.13
06/23/2003225.56234.77225.11226.48
06/24/2003225.56226.48217.27225.56
06/25/2003216.53216.53207.15216.35
06/26/2003193.34209.91193.34205.31
06/27/2003211.75220.96211.75215.43
06/30/2003215.43217.95214.51214.51
07/01/2003220.04225.56219.12219.58
07/02/2003220.96221.88219.12219.12
07/03/2003220.96224.18219.12220.85
07/04/2003221.42222.34220.96220.96
07/07/2003222.8223.72218.2220.96
07/08/2003222.8230.16221.88223.72
07/09/2003234.77234.77230.16234.77
07/10/2003227.4239.37225.56239.37
07/11/2003234.77239.37232.01239.37
07/14/2003234.31236.61232.01234.77
07/15/2003236.61239.37236.61239.37
07/16/2003237.53238.45236.61238.45
07/17/2003230.16235.69230.16235.69
07/18/2003235.69235.92235.69235.69
07/21/2003232.93236.15232.93236.15
07/22/2003235.23238.45234.77234.77
07/23/2003233.85238.45232.93236.15
07/24/2003233.85234.68233.85234.68
07/25/2003239.37239.37233.85235.49
07/28/2003239.13243.97235.69235.69
07/29/2003239.37243.54236.61240.29
07/30/2003243.97243.97239.37239.37
07/31/2003241.67243.97240.29243.97
08/01/2003248.58250.42243.97243.97
08/04/2003252.26253.18244.89253.18
08/05/2003253.09255.94244.43253.18
08/06/2003256.86256.86251.34251.34
08/07/2003254.56256.86252.26256.86
08/08/2003252.26257.78251.6257.78
08/11/2003259.62259.62253.18255.48
08/12/2003254.1254.1249.5253.18
08/13/2003257.78257.78252.93256.07
08/14/2003250.98257.78250.98251.21
08/15/2003257.78257.78250.42253.18
08/18/2003256.86257.78248.58257.78
08/19/2003253.18255.48250.42255.48
08/20/2003257.78257.78250.42252.26
08/21/2003258.7260.55250.97254.1
08/22/2003248.58248.58248.58248.58
08/25/2003248.58248.58248.58248.58
08/26/2003250.79254.1248.58248.58
08/27/2003254.1254.36253.84254.36
08/28/2003253.18257.78251.34254.36
08/29/2003257.78257.78250.42250.42
09/01/2003257.78257.78251.34251.34
09/02/2003255.74260.55255.23260.55
09/03/2003254.56260.55248.58255.15
09/04/2003250.42262.39248.58255.48
09/05/2003261.93261.93249.5249.5
09/08/2003255.02262.39246.37257.91
09/09/2003262.39276.2262.39273.57
09/10/2003276.2276.2266.07271.59
09/11/2003266.99270.67262.85270.67
09/12/2003269.75269.75264.23265.15
09/15/2003267.91269.75265.15267.91
09/16/2003266.99270.67266.07268.83
09/17/2003266.99280.8266.99276.06
09/18/2003279.88280.8272.51276.2
09/19/2003280.8290.01277.12285.4
09/22/2003278.96286.32278.96280.8
09/23/2003280.8281.08276.2276.2
09/24/2003279.88280.16271.59276.2
09/25/2003262.39266.99257.78259.62
09/26/2003261.47261.47255.23260.24
09/29/2003253.18257.12243.97249.5
09/30/2003251.34255.94249.5249.5
10/01/2003253.18253.18248.46253.18
10/02/2003253.18256.4253.18254.56
10/03/2003253.18262.39253.18262.39
10/06/2003255.39258.7255.39258.7
10/07/2003255.76258.7255.02255.02
10/08/2003258.7258.7258.7258.7
10/09/2003260.55276.2260.55276.2
10/10/2003280.8280.8276.2276.2
10/13/2003273.22280.8272.74276.61
10/14/2003285.4292.46276.2290.01
10/15/2003290.93293.69287.24289.09
10/16/2003291.22296.45288.17290.01
10/17/2003297.37297.37288.17290.01
10/20/2003296.45296.45288.17292.16
10/21/2003296.45296.45288.17290.01
10/22/2003289.09296.45287.24292.31
10/23/2003288.17297.37285.4297.37
10/24/2003289.09291.85285.4285.4
10/27/2003291.85292.77285.4285.4
10/28/2003287.24290.01280.8280.8
10/29/2003282.64285.86279.88279.88
10/30/2003277.12279.88273.43273.43
10/31/2003278.5282.64269.75271.59
11/03/2003271.59271.59266.99270.21
11/04/2003271.59277.12271.59276.43
11/05/2003276.2276.43275.28275.28
11/06/2003275.97276.2275.28276.2
11/07/2003275.28275.28272.51272.51
11/10/2003275.28275.28272.97273.9
11/11/2003268.83270.67268.83270.67
11/12/2003270.44270.44269.06270.21
11/13/2003266.99269.75264.23264.23
11/14/2003264.23264.69263.77263.77
11/17/2003262.39262.39259.62262.16
11/18/2003264264.23261.7261.7
11/19/2003261.47261.47261.01261.01
11/20/2003261.47264.23260.55261.47
11/21/2003262.39262.39253.18257.09
11/24/2003254.33260.78254.33258.93
11/25/2003257.78262.39257.78262.39
11/26/2003262.39262.39261.47261.47
11/27/2003259.86260.32258.24260.32
11/28/2003260.55262.39257.32260.09
12/01/2003257.78260.55257.78258.01
12/02/2003255.48265.15255.48264.23
12/03/2003266.99274.36266.99273.2
12/04/2003276.2276.2268.83268.83
12/05/2003269.75275.28269.75274.36
12/08/2003274.13274.13271.59273.66
12/09/2003274.36275.05271.59272.51
12/10/2003272.51274.36270.67272.28
12/11/2003271.59280.34271.59278.73
12/12/2003276.2280.11275.74280.11
12/15/2003280.8286.32277.58283.56
12/16/2003283.56283.56280.8282.64
12/17/2003281.95286.55281.49282.87
12/18/2003279.88290.01278.04278.04
12/19/2003287.24299.21287.01299.21
12/22/2003297.37297.37280.8280.8
12/23/2003285.63286.78285.4286.78
12/24/2003287.24287.24287.24287.24
12/25/2003287.24287.24287.24287.24
12/26/2003287.24287.24287.24287.24
12/29/2003290.93292.77290.93291.16
12/30/2003294.38294.61293293
12/31/2003294.61296.45294.61295.07