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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 370.5651
CLOSE 370.991

Low

LOW 322.46

High

HIGH 418.9
DATEOPENHIGHLOWCLOSE
01/03/2005347.55347.55347.55347.55
01/04/2005348.7354.45348.7351.69
01/05/2005351.69354.45347.32348.93
01/06/2005351353.53339.49339.49
01/07/2005343.17360.44343.17359.06
01/10/2005356.29358.37353.76354.91
01/11/2005352.61358.14352.61358.14
01/12/2005359.06361.13356.75357.21
01/13/2005357.21361.82357.21357.44
01/14/2005358.83364.58357.21359.29
01/17/2005362.51362.51359.06361.82
01/18/2005360.21361.82356.29361.82
01/19/2005363.43364.58362.74363.66
01/20/2005362.97365.5362.74365.5
01/21/2005364.12365.27359.29365.27
01/24/2005362.74363.43356.29356.29
01/25/2005356.29359.06352.61354.45
01/26/2005356.29363.66355.14363.66
01/27/2005363.66363.66357.21362.97
01/28/2005362.74371.02360.9366.19
01/31/2005365.5377.47365.5377.47
02/01/2005376.55380.92371.25375.17
02/02/2005374.94380.69374.94378.39
02/03/2005375.63382.07375.63377.93
02/04/2005377.01384.83377.01377.47
02/07/2005375.63382.99375.63381.84
02/08/2005383.91387.14382.53387.14
02/09/2005386.22388.52383.91385.75
02/10/2005383.91388.52383.91385.99
02/11/2005385.75388.52385.75388.52
02/14/2005386.22394.04386.22390.36
02/15/2005389.44389.44384.83386.68
02/16/2005384.83385.75382.07382.07
02/17/2005383.91394.27382.07391.28
02/18/2005388.52392.2388.52390.13
02/21/2005388.98389.67387.6388.52
02/22/2005386.68386.68381.84382.53
02/23/2005382.07382.07374.71378.85
02/24/2005377.47377.7374.02377.01
02/25/2005377.47386.68375.63386.68
02/28/2005384.6387.37384.6387.14
03/01/2005386.68392.2385.75392.2
03/02/2005390.36390.82388.52390.82
03/03/2005389.44394.04389.44394.04
03/04/2005394.96404.17394.96397.95
03/07/2005400.49405.09397.72397.72
03/08/2005399.56399.56392.43392.66
03/09/2005394.73398.64392.2395.88
03/10/2005389.44395.88383.22390.82
03/11/2005391.05391.05384.83388.52
03/14/2005387.83388.06382.07385.75
03/15/2005388.52393.81384.83390.36
03/16/2005391.28391.28384.83386.45
03/17/2005384.37389.44383.91387.6
03/18/2005386.68396.8386.68396.8
03/21/2005394.96395.88388.52393.35
03/22/2005394.04394.5379.54386.45
03/23/2005384.6386.68375.63377.93
03/24/2005380396.34379.54396.34
03/25/2005396.34396.34396.34396.34
03/28/2005396.34396.34396.34396.34
03/29/2005394.27394.5382.07382.53
03/30/2005381.15386.68380.23380.23
03/31/2005383.22392.66382.53387.6
04/01/2005388.52393.12388.52393.12
04/04/2005390.36394.04390.36392.66
04/05/2005393.12398.18393.12395.88
04/06/2005396.8396.8391.28393.35
04/07/2005393.58393.58382.07387.83
04/08/2005382.3391.28382.3388.06
04/11/2005388.52394.04386.68386.68
04/12/2005386.68387.37382.07386.68
04/13/2005386.68391.05382.99382.99
04/14/2005382.76391.05382.07382.07
04/15/2005382.07385.29377.47377.47
04/18/2005379.31379.31365.5369.64
04/19/2005370.79376.55370.33373.56
04/20/2005373.56379.08372.87377.93
04/21/2005374.25381.15374.25379.54
04/22/2005381.15385.29380.23382.99
04/25/2005379.77386.22379.31379.31
04/26/2005379.31381.15377.47381.15
04/27/2005374.94375.17363.66366.19
04/28/2005371.71371.71354.45362.74
04/29/2005359.75360.67354.45354.45
05/02/2005354.45354.45354.45354.45
05/03/2005352.61361.82352.61355.14
05/04/2005356.52357.21350.08356.52
05/05/2005359.06359.06350.54358.14
05/06/2005359.06363.66358.6358.6
05/09/2005358.14362.74356.75360.9
05/10/2005363.66363.66352.61354.45
05/11/2005352.61358.37349.85354.45
05/12/2005356.29360.67355.37359.06
05/13/2005355.37363.66355.37362.74
05/16/2005359.98365.04359.98364.81
05/17/2005365.27368.26365.27368.26
05/18/2005368.26374.71367.34370.1
05/19/2005371.95377.47371.02376.32
05/20/2005378.62379.31374.71377.47
05/23/2005375.17380.23373.1379.31
05/24/2005374.71378.85374.71377.47
05/25/2005378.39381.38373.1376.09
05/26/2005382.07386.22379.08383.45
05/27/2005382.99383.22380.23382.99
05/30/2005382.99382.99382.99382.99
05/31/2005381.38382.07374.71375.4
06/01/2005369.18401.64365.5399.56
06/02/2005398.87403.25397.72400.72
06/03/2005400.72400.72400.72400.72
06/06/2005400.95403.25400.49401.87
06/07/2005405.09409.69405.09406.93
06/08/2005404.4409.69403.48406.47
06/09/2005408.08408.08404.17405.55
06/10/2005406.93409406.47407.85
06/13/2005409.69416.83409.69414.99
06/14/2005418.9418.9410.61413.83
06/15/2005410.15412.91409.69410.15
06/16/2005412.45412.45409.69410.61
06/17/2005409.92410.38407.39408.08
06/20/2005408.31408.77403.25404.63
06/21/2005403.48404.17395.88395.88
06/22/2005392.2400.49392.2395.88
06/23/2005392.66395.88391.74393.35
06/24/2005394.27394.27384.14386.22
06/27/2005391.05391.05385.06386.22
06/28/2005389.44389.44382.07383.45
06/29/2005386.68390.59382.53389.44
06/30/2005386.91393.81386.68390.36
07/01/2005349.62359.98346.17359.29
07/04/2005358.14359.98356.52356.75
07/05/2005356.29359.98351352.38
07/06/2005350.31351343.4346.17
07/07/2005345.25345.25322.46343.4
07/08/2005343.63353.53339.03350.77
07/11/2005351.46356.98351.23356.98
07/12/2005356.29357.44352.61353.99
07/13/2005355.37362.51355.14361.36
07/14/2005361.82366.19361.36361.36
07/15/2005362.74364.12355.6359.06
07/18/2005358.14360.67358.14358.83
07/19/2005357.21358.83351.69354.91
07/20/2005352.61352.61346.17350.77
07/21/2005352.84357.21350.77355.6
07/22/2005355.83360.21355.37360.21
07/25/2005360.9360.9356.29356.52
07/26/2005356.29359.98356.29358.37
07/27/2005359.52362.74359.29359.29
07/28/2005361.59361.82359.29359.52
07/29/2005359.75360.67355.83357.67
08/01/2005358.6358.83356.98358.14
08/02/2005357.91363.66357.91362.97
08/03/2005363.2363.66358.14358.6
08/04/2005356.29357.44353.07353.07
08/05/2005353.3356.29351.69354.45
08/08/2005354.45354.91352.15352.15
08/09/2005353.53353.99349.85349.85
08/10/2005349.85356.29349.85349.85
08/11/2005349.62352.15348.24349.62
08/12/2005351.69353.3350.31352.61
08/15/2005353.07354.45351.69352.38
08/16/2005353.07357.21353.07357.21
08/17/2005356.29358.6355.37358.6
08/18/2005357.67358.83356.98356.98
08/19/2005349.85360.44349.85359.52
08/22/2005360.9360.9355.37356.98
08/23/2005357.44361.82356.75358.37
08/24/2005359.75360.9358.14360.21
08/25/2005358.14360.21356.98359.06
08/26/2005359.98361.82358.37361.82
08/29/2005361.82361.82361.82361.82
08/30/2005363.43363.43360.9362.74
08/31/2005363.43365.04363.43364.81
09/01/2005366.42371.02366.42370.1
09/02/2005369.64371.02367.57368.49
09/05/2005370.56370.56366.42366.88
09/06/2005368.95369.18364.35364.35
09/07/2005363.66366.88362.28365.96
09/08/2005362.74366.19362.05362.74
09/09/2005362.51365.5362.51364.12
09/12/2005364.35368.26364.35367.34
09/13/2005367.34367.34361.36361.82
09/14/2005362.51362.74359.06359.98
09/15/2005360.21363.2359.29359.98
09/16/2005361.36363.66360.9362.74
09/19/2005361.82362.05359.06359.52
09/20/2005363.2363.66359.52362.51
09/21/2005358.37363.66358.37361.13
09/22/2005361.13361.13354.68359.06
09/23/2005360.67361.36359.29359.29
09/26/2005361.13362.74360.44362.28
09/27/2005361.82362.05355.6358.83
09/28/2005359.75363.43359.75362.28
09/29/2005362.74363.66361.82363.66
09/30/2005365.5365.5362.74364.58
10/03/2005364.12365.27362.74364.58
10/04/2005364.58366.88363.66365.96
10/05/2005361.82362.74356.06362.05
10/06/2005360.21360.21351.69351.69
10/07/2005351.69355.6350.77352.61
10/10/2005353.53356.29351.69353.07
10/11/2005355.37355.37353.07353.3
10/12/2005353.3354.45350.77351.69
10/13/2005352.61352.61337.88342.94
10/14/2005341.1341.33336.27337.88
10/17/2005337.88340.64336.96338.57
10/18/2005339.72340.64336.96340.64
10/19/2005336.04338.57327.98328.44
10/20/2005334.89336.04330.29332.36
10/21/2005329.13329.59324.99329.59
10/24/2005329.59333.28328.67331.44
10/25/2005331.67334.43330.52332.59
10/26/2005329.13335.81329.13335.81
10/27/2005333.28335.12332.82335.12
10/28/2005333.74340.18331.9338.8
10/31/2005340.64345.94340.18344.56
11/01/2005344.33348.01343.4344.33
11/02/2005345.48347.55342.48346.17
11/03/2005349.16362.74348.01362.74
11/04/2005361.82364.35360.44362.51
11/07/2005363.66365.27361.13362.74
11/08/2005362.05363.66359.29361.13
11/09/2005357.21359.06354.45354.45
11/10/2005361.59361.59354.45355.83
11/11/2005361.13361.13354.91357.21
11/14/2005358.37363.43354.45361.36
11/15/2005359.06363.2355.37362.74
11/16/2005362.05362.05357.67359.29
11/17/2005363.66363.66359.29361.82
11/18/2005365.04370.79363.89368.26
11/21/2005366.88371.02366.88369.18
11/22/2005367.8370.56363.66363.66
11/23/2005363.66368.26361.13365.96
11/24/2005364.81367.34361.82363.66
11/25/2005364.81369.64364.58368.26
11/28/2005368.26370.1364.12365.5
11/29/2005366.42368.49362.51367.8
11/30/2005365.96371.95361.82368.95
12/01/2005370.79372.87368.72371.02
12/02/2005371.25374.71368.49371.25
12/05/2005371.95374.71369.18370.1
12/06/2005373.1376.09372.87374.94
12/07/2005375.86380.23373.33377.01
12/08/2005377.01382.99375.63382.53
12/09/2005382.99384.14382.3383.91
12/12/2005382.07387.6382.07386.91
12/13/2005385.75390.36385.75389.21
12/14/2005388.98389.67382.76382.76
12/15/2005383.68388.52382.76386.45
12/16/2005387.6389.44383.45386.68
12/19/2005384.14392.2384.14390.36
12/20/2005389.44393.81388.52391.51
12/21/2005391.51396.34391.51394.96
12/22/2005391.28396.11388.75395.19
12/23/2005396.11396.8394.5396.8
12/26/2005396.8396.8396.8396.8
12/27/2005396.8396.8396.8396.8
12/28/2005393.58394.73392.2392.89
12/29/2005393.58398.64392.43397.26
12/30/2005397.72399.56388.98399.33