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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 333.8827
CLOSE 333.9273
Low
LOW 287.24
High
HIGH 372.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 295.07 | 295.07 | 295.07 | 295.07 |
| 01/02/2004 | 294.61 | 294.61 | 291.62 | 294.38 |
| 01/05/2004 | 290.01 | 290.7 | 290.01 | 290.7 |
| 01/06/2004 | 287.24 | 291.85 | 287.24 | 291.85 |
| 01/07/2004 | 288.17 | 294.61 | 287.24 | 294.15 |
| 01/08/2004 | 288.17 | 294.38 | 288.17 | 292.77 |
| 01/09/2004 | 294.61 | 294.61 | 288.17 | 291.85 |
| 01/12/2004 | 292.77 | 296.45 | 292.77 | 294.61 |
| 01/13/2004 | 291.39 | 297.37 | 291.39 | 295.53 |
| 01/14/2004 | 290.93 | 314.86 | 290.93 | 313.48 |
| 01/15/2004 | 307.5 | 322.23 | 307.5 | 317.63 |
| 01/16/2004 | 313.02 | 317.63 | 313.02 | 317.4 |
| 01/19/2004 | 313.02 | 317.63 | 308.42 | 313.02 |
| 01/20/2004 | 308.42 | 308.42 | 303.82 | 304.74 |
| 01/21/2004 | 304.05 | 310.95 | 304.05 | 307.73 |
| 01/22/2004 | 303.82 | 310.26 | 303.82 | 307.5 |
| 01/23/2004 | 311.18 | 312.79 | 297.37 | 312.79 |
| 01/26/2004 | 301.28 | 307.27 | 301.28 | 307.27 |
| 01/27/2004 | 301.98 | 314.86 | 301.05 | 314.63 |
| 01/28/2004 | 313.25 | 322.23 | 307.04 | 307.04 |
| 01/29/2004 | 313.02 | 315.79 | 306.58 | 306.58 |
| 01/30/2004 | 313.02 | 315.79 | 303.82 | 303.82 |
| 02/02/2004 | 314.63 | 314.63 | 308.42 | 310.03 |
| 02/03/2004 | 315.79 | 315.79 | 311.18 | 312.56 |
| 02/04/2004 | 314.86 | 315.79 | 304.74 | 304.74 |
| 02/05/2004 | 315.79 | 322.23 | 312.1 | 313.02 |
| 02/06/2004 | 322.23 | 322.46 | 319.93 | 320.39 |
| 02/09/2004 | 322.23 | 327.75 | 313.02 | 313.02 |
| 02/10/2004 | 324.07 | 324.07 | 313.02 | 313.02 |
| 02/11/2004 | 320.62 | 324.07 | 307.5 | 307.5 |
| 02/12/2004 | 313.02 | 325.91 | 313.02 | 313.94 |
| 02/13/2004 | 323.15 | 324.99 | 322.23 | 324.3 |
| 02/16/2004 | 317.63 | 325.68 | 317.63 | 322.23 |
| 02/17/2004 | 324.53 | 325.91 | 324.53 | 324.99 |
| 02/18/2004 | 324.3 | 326.83 | 324.07 | 324.99 |
| 02/19/2004 | 326.83 | 338.8 | 326.83 | 337.88 |
| 02/20/2004 | 336.96 | 336.96 | 334.2 | 335.35 |
| 02/23/2004 | 336.96 | 342.48 | 332.36 | 333.97 |
| 02/24/2004 | 335.12 | 337.88 | 334.2 | 337.42 |
| 02/25/2004 | 343.4 | 345.25 | 336.27 | 340.18 |
| 02/26/2004 | 345.25 | 349.62 | 341.56 | 343.4 |
| 02/27/2004 | 343.4 | 349.85 | 343.17 | 343.4 |
| 03/01/2004 | 343.4 | 345.25 | 340.64 | 341.56 |
| 03/02/2004 | 354.45 | 359.06 | 352.61 | 355.37 |
| 03/03/2004 | 354.45 | 357.21 | 343.4 | 343.4 |
| 03/04/2004 | 340.64 | 347.09 | 340.64 | 346.17 |
| 03/05/2004 | 347.09 | 348.01 | 344.79 | 346.17 |
| 03/08/2004 | 347.09 | 348.01 | 345.25 | 347.09 |
| 03/09/2004 | 347.09 | 348.01 | 344.79 | 345.25 |
| 03/10/2004 | 345.02 | 345.02 | 342.48 | 343.63 |
| 03/11/2004 | 340.64 | 340.64 | 326.83 | 329.13 |
| 03/12/2004 | 328.67 | 335.12 | 328.67 | 335.12 |
| 03/15/2004 | 329.83 | 331.67 | 329.13 | 330.29 |
| 03/16/2004 | 327.75 | 327.75 | 322.23 | 324.99 |
| 03/17/2004 | 326.83 | 327.75 | 322.23 | 322.23 |
| 03/18/2004 | 322.23 | 324.07 | 320.39 | 320.39 |
| 03/19/2004 | 322.23 | 323.61 | 319.47 | 323.61 |
| 03/22/2004 | 322.23 | 322.92 | 317.63 | 317.63 |
| 03/23/2004 | 326.6 | 326.83 | 319.7 | 324.99 |
| 03/24/2004 | 326.6 | 326.83 | 315.32 | 315.32 |
| 03/25/2004 | 315.79 | 322.23 | 315.32 | 322.23 |
| 03/26/2004 | 315.79 | 318.55 | 299.21 | 299.21 |
| 03/29/2004 | 313.02 | 320.39 | 313.02 | 319.47 |
| 03/30/2004 | 320.39 | 320.39 | 311.18 | 313.94 |
| 03/31/2004 | 315.79 | 315.79 | 311.87 | 315.79 |
| 04/01/2004 | 315.79 | 315.79 | 310.72 | 314.86 |
| 04/02/2004 | 316.71 | 323.38 | 312.1 | 322.69 |
| 04/05/2004 | 324.07 | 324.07 | 317.63 | 324.07 |
| 04/06/2004 | 317.86 | 322 | 316.71 | 318.55 |
| 04/07/2004 | 322.92 | 322.92 | 317.86 | 318.55 |
| 04/08/2004 | 318.55 | 323.38 | 318.55 | 321.54 |
| 04/09/2004 | 321.54 | 321.54 | 321.54 | 321.54 |
| 04/12/2004 | 321.54 | 321.54 | 321.54 | 321.54 |
| 04/13/2004 | 321.31 | 324.99 | 321.31 | 324.99 |
| 04/14/2004 | 323.38 | 327.29 | 321.31 | 327.29 |
| 04/15/2004 | 326.83 | 344.1 | 326.83 | 344.1 |
| 04/16/2004 | 342.48 | 351.69 | 342.48 | 351.69 |
| 04/19/2004 | 346.17 | 349.85 | 345.25 | 349.85 |
| 04/20/2004 | 345.25 | 352.61 | 345.25 | 352.61 |
| 04/21/2004 | 347.78 | 348.01 | 342.48 | 342.48 |
| 04/22/2004 | 342.94 | 345.48 | 341.56 | 341.56 |
| 04/23/2004 | 347.78 | 349.85 | 346.63 | 347.09 |
| 04/26/2004 | 347.32 | 348.7 | 345.25 | 347.09 |
| 04/27/2004 | 346.63 | 347.55 | 340.41 | 340.64 |
| 04/28/2004 | 342.25 | 342.25 | 339.95 | 341.1 |
| 04/29/2004 | 342.48 | 342.48 | 331.44 | 333.05 |
| 04/30/2004 | 331.44 | 336.04 | 331.44 | 334.2 |
| 05/03/2004 | 334.2 | 334.2 | 334.2 | 334.2 |
| 05/04/2004 | 333.05 | 333.74 | 328.67 | 328.67 |
| 05/05/2004 | 329.59 | 332.36 | 324.99 | 325.91 |
| 05/06/2004 | 327.52 | 333.28 | 324.99 | 333.28 |
| 05/07/2004 | 331.21 | 331.21 | 322.23 | 324.3 |
| 05/10/2004 | 326.83 | 326.83 | 321.31 | 321.77 |
| 05/11/2004 | 322.23 | 325.68 | 322.23 | 324.07 |
| 05/12/2004 | 323.15 | 325.68 | 322.69 | 323.15 |
| 05/13/2004 | 324.3 | 324.3 | 322.23 | 323.15 |
| 05/14/2004 | 324.99 | 324.99 | 320.39 | 324.53 |
| 05/17/2004 | 319.93 | 320.39 | 315.79 | 320.39 |
| 05/18/2004 | 320.39 | 322.23 | 318.55 | 320.39 |
| 05/19/2004 | 320.85 | 325.91 | 320.62 | 325.91 |
| 05/20/2004 | 326.83 | 339.03 | 326.83 | 335.81 |
| 05/21/2004 | 338.8 | 338.8 | 329.59 | 330.29 |
| 05/24/2004 | 330.52 | 333.28 | 330.52 | 331.44 |
| 05/25/2004 | 331.44 | 333.28 | 331.44 | 332.59 |
| 05/26/2004 | 331.67 | 337.88 | 329.59 | 337.88 |
| 05/27/2004 | 332.36 | 335.81 | 331.44 | 332.36 |
| 05/28/2004 | 331.44 | 333.51 | 330.75 | 331.44 |
| 05/31/2004 | 331.44 | 331.44 | 331.44 | 331.44 |
| 06/01/2004 | 329.59 | 335.58 | 329.59 | 335.58 |
| 06/02/2004 | 338.8 | 338.8 | 331.44 | 333.51 |
| 06/03/2004 | 331.44 | 333.28 | 331.44 | 332.59 |
| 06/04/2004 | 331.67 | 335.12 | 331.44 | 333.28 |
| 06/07/2004 | 334.89 | 334.89 | 331.44 | 332.36 |
| 06/08/2004 | 331.44 | 336.04 | 329.59 | 329.59 |
| 06/09/2004 | 334.2 | 336.04 | 331.44 | 333.97 |
| 06/10/2004 | 336.27 | 336.27 | 331.44 | 334.2 |
| 06/11/2004 | 333.28 | 334.2 | 331.67 | 331.67 |
| 06/14/2004 | 331.67 | 331.9 | 326.83 | 326.83 |
| 06/15/2004 | 328.67 | 333.28 | 327.75 | 327.75 |
| 06/16/2004 | 331.44 | 337.65 | 330.06 | 337.65 |
| 06/17/2004 | 334.2 | 336.96 | 331.67 | 336.04 |
| 06/18/2004 | 338.8 | 344.33 | 338.57 | 343.4 |
| 06/21/2004 | 343.63 | 348.01 | 343.17 | 347.32 |
| 06/22/2004 | 348.01 | 348.01 | 344.33 | 346.17 |
| 06/23/2004 | 347.09 | 348.01 | 344.33 | 344.33 |
| 06/24/2004 | 348.01 | 349.85 | 347.09 | 348.24 |
| 06/25/2004 | 345.48 | 350.54 | 345.25 | 350.54 |
| 06/28/2004 | 352.61 | 356.98 | 350.77 | 355.83 |
| 06/29/2004 | 357.21 | 369.18 | 356.75 | 369.18 |
| 06/30/2004 | 368.26 | 372.18 | 368.26 | 371.95 |
| 07/01/2004 | 371.25 | 371.25 | 366.42 | 369.18 |
| 07/02/2004 | 368.26 | 368.95 | 356.29 | 356.52 |
| 07/05/2004 | 355.37 | 359.98 | 355.37 | 359.98 |
| 07/06/2004 | 358.14 | 359.06 | 349.85 | 350.77 |
| 07/07/2004 | 353.07 | 359.06 | 347.55 | 355.37 |
| 07/08/2004 | 355.37 | 355.37 | 345.25 | 348.93 |
| 07/09/2004 | 343.4 | 349.85 | 343.4 | 347.09 |
| 07/12/2004 | 349.85 | 351.69 | 348.93 | 351.69 |
| 07/13/2004 | 348.01 | 352.61 | 348.01 | 352.15 |
| 07/14/2004 | 353.76 | 353.76 | 333.28 | 343.4 |
| 07/15/2004 | 345.25 | 345.71 | 340.64 | 340.64 |
| 07/16/2004 | 342.48 | 345.25 | 341.79 | 342.94 |
| 07/19/2004 | 346.86 | 346.86 | 339.72 | 339.72 |
| 07/20/2004 | 342.48 | 342.48 | 338.8 | 341.56 |
| 07/21/2004 | 341.33 | 342.48 | 337.88 | 337.88 |
| 07/22/2004 | 340.64 | 340.64 | 336.04 | 336.04 |
| 07/23/2004 | 339.72 | 339.72 | 335.12 | 335.12 |
| 07/26/2004 | 337.65 | 337.65 | 326.83 | 330.06 |
| 07/27/2004 | 333.28 | 333.28 | 328.9 | 332.36 |
| 07/28/2004 | 332.36 | 332.36 | 325.91 | 325.91 |
| 07/29/2004 | 331.44 | 331.44 | 328.67 | 328.9 |
| 07/30/2004 | 326.83 | 329.59 | 324.99 | 324.99 |
| 08/02/2004 | 329.59 | 329.59 | 322.46 | 326.14 |
| 08/03/2004 | 326.83 | 326.83 | 319.47 | 320.39 |
| 08/04/2004 | 322.23 | 322.23 | 311.18 | 311.18 |
| 08/05/2004 | 310.26 | 310.95 | 299.21 | 302.21 |
| 08/06/2004 | 301.05 | 305.66 | 301.05 | 304.97 |
| 08/09/2004 | 306.35 | 306.35 | 299.21 | 303.82 |
| 08/10/2004 | 301.28 | 310.26 | 300.82 | 301.05 |
| 08/11/2004 | 303.82 | 308.42 | 299.21 | 299.67 |
| 08/12/2004 | 299.21 | 303.82 | 299.21 | 300.36 |
| 08/13/2004 | 303.59 | 303.59 | 301.05 | 302.44 |
| 08/16/2004 | 301.98 | 310.26 | 301.05 | 310.26 |
| 08/17/2004 | 310.95 | 314.4 | 306.12 | 314.4 |
| 08/18/2004 | 309.34 | 311.41 | 304.74 | 307.96 |
| 08/19/2004 | 310.26 | 315.79 | 308.88 | 315.32 |
| 08/20/2004 | 313.94 | 314.86 | 312.1 | 312.56 |
| 08/23/2004 | 315.79 | 317.63 | 311.64 | 313.94 |
| 08/24/2004 | 313.94 | 316.25 | 313.94 | 314.86 |
| 08/25/2004 | 314.86 | 322.23 | 313.71 | 322.23 |
| 08/26/2004 | 322.23 | 324.99 | 322.23 | 324.99 |
| 08/27/2004 | 323.15 | 327.75 | 323.15 | 327.75 |
| 08/30/2004 | 327.75 | 327.75 | 327.75 | 327.75 |
| 08/31/2004 | 324.07 | 330.29 | 324.07 | 330.29 |
| 09/01/2004 | 331.44 | 336.04 | 330.52 | 334.89 |
| 09/02/2004 | 336.04 | 336.04 | 324.07 | 324.3 |
| 09/03/2004 | 324.07 | 326.83 | 321.31 | 324.76 |
| 09/06/2004 | 322.23 | 326.83 | 317.63 | 323.15 |
| 09/07/2004 | 324.99 | 349.85 | 324.07 | 349.85 |
| 09/08/2004 | 349.85 | 349.85 | 337.88 | 337.88 |
| 09/09/2004 | 342.25 | 342.25 | 332.59 | 333.28 |
| 09/10/2004 | 331.44 | 340.64 | 331.44 | 340.64 |
| 09/13/2004 | 340.64 | 345.25 | 339.03 | 344.33 |
| 09/14/2004 | 338.8 | 345.71 | 338.8 | 345.71 |
| 09/15/2004 | 343.63 | 347.09 | 343.63 | 347.09 |
| 09/16/2004 | 348.7 | 348.7 | 346.17 | 347.09 |
| 09/17/2004 | 347.09 | 354.45 | 347.09 | 354.45 |
| 09/20/2004 | 345.25 | 349.39 | 345.25 | 348.24 |
| 09/21/2004 | 348.47 | 351.92 | 348.47 | 351.69 |
| 09/22/2004 | 349.85 | 351.46 | 349.85 | 351.46 |
| 09/23/2004 | 349.62 | 353.76 | 337.88 | 338.8 |
| 09/24/2004 | 337.88 | 342.48 | 336.04 | 342.48 |
| 09/27/2004 | 343.4 | 343.4 | 336.04 | 337.42 |
| 09/28/2004 | 335.81 | 339.72 | 335.12 | 338.8 |
| 09/29/2004 | 336.04 | 338.57 | 336.04 | 336.04 |
| 09/30/2004 | 336.04 | 344.51 | 336.04 | 342.48 |
| 10/01/2004 | 336.04 | 345.25 | 336.04 | 345.25 |
| 10/04/2004 | 343.63 | 354.45 | 343.63 | 351.69 |
| 10/05/2004 | 350.54 | 356.29 | 350.49 | 352.84 |
| 10/06/2004 | 349.85 | 355.6 | 348.93 | 355.6 |
| 10/07/2004 | 351 | 355.37 | 350.77 | 355.37 |
| 10/08/2004 | 352.84 | 359.06 | 352.84 | 354.68 |
| 10/11/2004 | 354.68 | 356.29 | 352.61 | 353.07 |
| 10/12/2004 | 353.07 | 354.22 | 347.09 | 347.09 |
| 10/13/2004 | 344.33 | 347.09 | 342.48 | 342.48 |
| 10/14/2004 | 348.93 | 349.85 | 347.09 | 347.78 |
| 10/15/2004 | 349.39 | 349.85 | 348.47 | 349.85 |
| 10/18/2004 | 348.7 | 350.77 | 348.7 | 350.31 |
| 10/19/2004 | 350.77 | 352.61 | 349.85 | 352.61 |
| 10/20/2004 | 349.85 | 353.76 | 349.85 | 352.61 |
| 10/21/2004 | 351.69 | 354.45 | 350.31 | 354.45 |
| 10/22/2004 | 353.07 | 356.29 | 350.08 | 355.14 |
| 10/25/2004 | 352.61 | 352.61 | 349.85 | 350.77 |
| 10/26/2004 | 351.23 | 351.69 | 349.85 | 349.85 |
| 10/27/2004 | 350.77 | 351.69 | 350.54 | 351.69 |
| 10/28/2004 | 349.39 | 351.46 | 349.39 | 351.23 |
| 10/29/2004 | 351.46 | 353.3 | 351 | 351.69 |
| 11/01/2004 | 350.08 | 356.98 | 350.08 | 354.22 |
| 11/02/2004 | 356.29 | 357.21 | 350.08 | 350.08 |
| 11/03/2004 | 354.22 | 357.21 | 350.77 | 355.37 |
| 11/04/2004 | 353.07 | 355.37 | 352.84 | 354.91 |
| 11/05/2004 | 357.21 | 361.82 | 356.98 | 361.82 |
| 11/08/2004 | 359.98 | 364.81 | 359.98 | 362.97 |
| 11/09/2004 | 365.27 | 365.27 | 361.82 | 363.2 |
| 11/10/2004 | 361.82 | 365.73 | 361.82 | 362.28 |
| 11/11/2004 | 360.9 | 366.42 | 360.9 | 362.97 |
| 11/12/2004 | 363.66 | 368.03 | 363.66 | 368.03 |
| 11/15/2004 | 367.34 | 371.02 | 364.58 | 370.1 |
| 11/16/2004 | 369.18 | 369.18 | 361.82 | 366.65 |
| 11/17/2004 | 363.2 | 368.26 | 363.2 | 368.26 |
| 11/18/2004 | 369.18 | 370.1 | 367.34 | 369.64 |
| 11/19/2004 | 369.18 | 369.18 | 365.73 | 365.73 |
| 11/22/2004 | 367.34 | 367.34 | 356.29 | 356.29 |
| 11/23/2004 | 359.06 | 359.06 | 357.91 | 358.83 |
| 11/24/2004 | 357.91 | 359.06 | 357.21 | 359.06 |
| 11/25/2004 | 357.91 | 359.98 | 357.91 | 358.6 |
| 11/26/2004 | 357.21 | 357.21 | 353.07 | 354.45 |
| 11/29/2004 | 354.45 | 354.45 | 352.15 | 352.61 |
| 11/30/2004 | 352.38 | 353.99 | 346.86 | 349.85 |
| 12/01/2004 | 348.93 | 354.45 | 345.48 | 346.17 |
| 12/02/2004 | 345.25 | 349.16 | 336.04 | 336.04 |
| 12/03/2004 | 338.11 | 342.02 | 336.04 | 337.42 |
| 12/06/2004 | 336.73 | 337.88 | 334.66 | 336.04 |
| 12/07/2004 | 337.42 | 337.88 | 331.44 | 335.58 |
| 12/08/2004 | 334.2 | 337.88 | 333.28 | 333.51 |
| 12/09/2004 | 333.51 | 338.8 | 330.52 | 334.2 |
| 12/10/2004 | 329.59 | 333.97 | 328.44 | 329.59 |
| 12/13/2004 | 327.29 | 335.12 | 326.83 | 334.2 |
| 12/14/2004 | 333.97 | 338.57 | 328.67 | 338.57 |
| 12/15/2004 | 340.64 | 343.4 | 336.04 | 341.1 |
| 12/16/2004 | 341.56 | 347.09 | 336.04 | 342.25 |
| 12/17/2004 | 341.56 | 344.1 | 334.2 | 334.2 |
| 12/20/2004 | 337.88 | 341.56 | 336.04 | 340.64 |
| 12/21/2004 | 339.72 | 339.72 | 334.2 | 336.96 |
| 12/22/2004 | 335.35 | 337.65 | 331.44 | 337.65 |
| 12/23/2004 | 336.96 | 336.96 | 336.96 | 336.96 |
| 12/24/2004 | 338.8 | 340.64 | 333.28 | 337.65 |
| 12/27/2004 | 337.65 | 337.65 | 337.65 | 337.65 |
| 12/28/2004 | 337.65 | 337.65 | 337.65 | 337.65 |
| 12/29/2004 | 339.72 | 342.48 | 338.34 | 342.48 |
| 12/30/2004 | 342.48 | 347.78 | 339.72 | 342.48 |
| 12/31/2004 | 345.48 | 347.55 | 342.48 | 347.55 |