INF.L: Informa plc Historical Data

2006 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 435.4211

CLOSE 435.5306

Low

LOW 361.82

High

HIGH 553.31

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	393.58	405.55	393.58	404.17
01/04/2006	407.85	409.23	405.09	407.62
01/05/2006	408.77	409.69	405.09	408.31
01/06/2006	406.7	411.3	406.7	411.07
01/09/2006	411.53	415.22	409.69	410.61
01/10/2006	413.37	413.37	404.17	406.93
01/11/2006	409.69	418.9	409.69	417.98
01/12/2006	415.91	418.9	411.53	412.45
01/13/2006	414.07	414.07	410.61	412.91
01/16/2006	410.61	415.22	409.92	411.07
01/17/2006	407.85	409.92	404.17	404.17
01/18/2006	403.25	403.48	397.72	399.56
01/19/2006	405.09	405.09	402.33	403.94
01/20/2006	405.55	406.24	402.33	403.71
01/23/2006	397.72	407.39	397.72	403.94
01/24/2006	403.71	407.39	400.49	400.49
01/25/2006	404.63	407.39	399.79	406.24
01/26/2006	404.63	406.7	399.79	403.71
01/27/2006	407.85	407.85	401.87	403.94
01/30/2006	401.18	403.25	399.56	402.33
01/31/2006	400.26	404.63	398.64	401.18
02/01/2006	399.1	411.76	399.1	411.76
02/02/2006	410.38	411.07	405.55	407.85
02/03/2006	406.47	411.07	406.47	411.07
02/06/2006	410.61	411.53	406.93	408.77
02/07/2006	407.62	410.61	406.47	408.31
02/08/2006	405.09	416.14	405.09	413.83
02/09/2006	414.3	426.72	411.76	426.72
02/10/2006	423.5	426.26	420.51	421.66
02/13/2006	423.27	426.26	417.06	420.28
02/14/2006	417.52	419.82	412.91	414.53
02/15/2006	412.91	414.99	410.61	411.07
02/16/2006	411.76	424.42	410.61	422.81
02/17/2006	425.34	430.87	420.28	422.58
02/20/2006	421.89	425.34	418.9	418.9
02/21/2006	418.9	418.9	409.92	411.53
02/22/2006	413.6	416.14	410.61	413.14
02/23/2006	409.69	414.3	409.69	412.45
02/24/2006	412.45	418.21	412.45	418.21
02/27/2006	409.69	412.45	409.69	411.76
02/28/2006	409.69	421.66	409.69	409.69
03/01/2006	409.69	424.88	409.69	422.81
03/02/2006	419.13	425.11	419.13	420.97
03/03/2006	425.34	425.34	416.14	417.06
03/06/2006	420.51	420.97	415.22	415.68
03/07/2006	414.3	417.98	411.53	414.3
03/08/2006	415.91	418.21	402.56	406.47
03/09/2006	409.69	409.69	402.33	406.93
03/10/2006	404.86	412.45	403.94	410.38
03/13/2006	411.99	418.9	411.76	417.75
03/14/2006	416.14	416.6	406.7	410.61
03/15/2006	412.22	419.82	407.85	419.36
03/16/2006	419.82	426.26	411.76	425.11
03/17/2006	427.64	430.87	421.66	428.11
03/20/2006	430.87	430.87	413.83	416.14
03/21/2006	418.67	420.28	414.76	419.13
03/22/2006	420.51	436.39	417.29	435.47
03/23/2006	432.71	443.07	431.79	441.91
03/24/2006	445.83	445.83	438.69	443.3
03/27/2006	447.44	455.72	437.31	440.99
03/28/2006	443.3	443.3	432.94	438.23
03/29/2006	439.15	439.15	430.41	432.48
03/30/2006	433.4	457.57	432.71	448.36
03/31/2006	448.82	449.05	437.08	442.61
04/03/2006	445.83	445.83	437.31	438.46
04/04/2006	437.31	446.52	437.31	445.37
04/05/2006	446.06	456.65	440.07	449.97
04/06/2006	452.04	452.73	446.98	449.28
04/07/2006	450.66	455.49	448.36	450.2
04/10/2006	450.43	450.43	444.68	445.14
04/11/2006	446.52	446.52	433.4	433.4
04/12/2006	432.71	437.77	432.71	437.08
04/13/2006	439.61	443.76	438	441.91
04/18/2006	440.07	440.53	433.63	434.09
04/19/2006	438.23	438.92	435.47	438.69
04/20/2006	438.69	440.99	433.86	438.92
04/21/2006	442.61	455.95	442.15	451.12
04/24/2006	451.35	454.57	447.21	452.27
04/25/2006	455.03	455.03	451.12	452.96
04/26/2006	448.82	450.66	446.06	448.36
04/27/2006	446.29	457.8	446.29	452.73
04/28/2006	450.2	455.26	448.59	450.2
05/02/2006	450.2	450.2	447.21	448.36
05/03/2006	451.58	451.58	443.3	444.45
05/04/2006	446.06	450.2	443.07	446.98
05/05/2006	446.98	448.36	444.91	448.36
05/08/2006	449.74	450.2	442.38	442.38
05/09/2006	442.61	444.45	440.76	443.76
05/10/2006	440.53	446.52	440.53	443.76
05/11/2006	442.38	449.28	440.76	440.76
05/12/2006	440.53	443.76	432.71	433.4
05/15/2006	432.71	433.63	414.3	419.59
05/16/2006	423.5	431.56	417.06	429.26
05/17/2006	432.71	434.55	422.35	422.35
05/18/2006	421.89	422.81	412.45	414.3
05/19/2006	412.22	414.53	405.78	407.39
05/22/2006	405.09	405.32	389.67	396.11
05/23/2006	400.49	415.22	400.03	411.99
05/24/2006	406.01	410.38	400.49	401.64
05/25/2006	404.63	404.86	397.03	403.71
05/26/2006	406.93	406.93	400.26	402.79
05/30/2006	399.79	403.02	389.21	394.96
05/31/2006	388.98	396.8	388.98	393.35
06/01/2006	391.28	395.65	387.83	394.73
06/02/2006	399.56	403.71	396.8	402.33
06/05/2006	397.95	400.26	394.04	396.8
06/06/2006	395.65	395.65	385.52	385.52
06/07/2006	390.13	392.2	385.52	390.59
06/08/2006	387.6	387.6	377.47	384.37
06/09/2006	389.44	393.81	385.75	388.98
06/12/2006	386.22	389.9	383.45	383.45
06/13/2006	375.63	377.24	361.82	368.95
06/14/2006	371.25	374.71	362.51	368.72
06/15/2006	373.79	394.5	371.48	392.2
06/16/2006	400.03	400.03	389.44	391.74
06/19/2006	393.81	394.5	390.36	391.97
06/20/2006	386.68	394.27	384.83	391.97
06/21/2006	388.75	394.04	382.76	388.52
06/22/2006	391.28	391.74	386.91	391.74
06/23/2006	390.36	390.36	384.83	388.06
06/26/2006	392.66	392.66	386.68	387.83
06/27/2006	391.28	391.28	384.6	385.06
06/28/2006	382.99	393.58	381.84	385.75
06/29/2006	389.44	390.36	381.15	388.52
06/30/2006	391.28	398.41	390.59	397.03
07/03/2006	398.41	400.26	395.42	399.79
07/04/2006	400.03	403.25	396.57	400.95
07/05/2006	396.8	397.26	393.12	395.42
07/06/2006	397.72	402.33	397.72	400.26
07/07/2006	401.87	401.87	394.96	396.8
07/10/2006	392.2	398.41	392.2	396.8
07/11/2006	394.04	394.04	390.13	390.82
07/12/2006	394.5	394.96	383.91	384.6
07/13/2006	382.07	383.22	374.48	377.01
07/14/2006	374.71	378.85	373.33	374.94
07/17/2006	374.25	375.63	367.11	369.64
07/18/2006	369.64	375.17	367.11	371.95
07/19/2006	376.78	382.76	371.48	379.08
07/20/2006	380.92	386.22	379.77	385.75
07/21/2006	383.22	389.67	383.22	389.21
07/24/2006	391.51	400.49	391.28	396.57
07/25/2006	399.56	399.56	391.74	393.35
07/26/2006	393.35	400.72	392.43	398.18
07/27/2006	392.2	401.41	392.2	399.56
07/28/2006	396.11	402.33	395.42	401.41
07/31/2006	401.18	404.17	400.49	401.41
08/01/2006	401.41	403.48	391.97	392.66
08/02/2006	397.49	400.26	393.81	397.03
08/03/2006	396.11	396.34	387.14	388.98
08/04/2006	393.58	393.58	387.83	389.67
08/07/2006	386.68	389.9	382.07	382.76
08/08/2006	386.68	386.68	380.23	382.3
08/09/2006	386.22	386.22	381.15	382.07
08/10/2006	380.23	380.23	374.25	376.78
08/11/2006	379.77	381.15	375.86	378.39
08/14/2006	383.45	383.91	380.46	382.3
08/15/2006	379.31	386.45	379.31	384.6
08/16/2006	384.6	395.42	383.91	393.81
08/17/2006	396.8	402.1	394.27	396.8
08/18/2006	397.95	402.79	397.72	400.49
08/21/2006	396.8	403.25	396.11	402.56
08/22/2006	401.87	407.85	400.72	401.64
08/23/2006	400.49	400.49	392.89	393.12
08/24/2006	393.12	395.88	389.9	394.73
08/25/2006	392.89	394.73	390.36	391.74
08/29/2006	389.67	398.41	389.67	396.8
08/30/2006	395.65	400.49	394.96	398.87
08/31/2006	398.64	404.17	395.88	403.25
09/01/2006	405.09	418.9	404.86	416.14
09/04/2006	415.91	421.89	412.68	415.91
09/05/2006	413.14	415.45	409.69	411.76
09/06/2006	414.3	414.3	407.85	410.15
09/07/2006	406.93	416.14	406.24	409.69
09/08/2006	416.14	417.52	407.39	411.53
09/11/2006	417.06	417.06	401.41	403.94
09/12/2006	405.09	415.68	403.94	412.68
09/13/2006	416.6	416.6	408.77	413.83
09/14/2006	408.54	418.67	408.54	413.6
09/15/2006	412.22	419.59	411.99	417.52
09/18/2006	417.98	419.82	410.38	414.76
09/19/2006	415.68	417.52	409.46	413.14
09/20/2006	414.3	423.5	414.3	420.74
09/21/2006	421.89	429.26	418.9	427.41
09/22/2006	421.43	428.57	421.43	426.26
09/25/2006	429.95	431.33	421.66	425.57
09/26/2006	432.71	454.8	432.71	450.66
09/27/2006	455.72	456.42	449.74	455.03
09/28/2006	454.8	467	453.88	456.19
09/29/2006	459.87	460.33	454.11	455.49
10/02/2006	455.95	458.26	449.74	451.12
10/03/2006	446.75	455.72	443.99	454.11
10/04/2006	455.03	463.32	453.19	462.63
10/05/2006	464.01	471.38	460.79	464.24
10/06/2006	467.69	467.69	463.55	464.93
10/09/2006	460.1	467.46	458.03	459.41
10/10/2006	459.41	459.87	453.42	453.42
10/11/2006	453.88	455.72	451.35	453.88
10/12/2006	455.72	459.87	451.35	453.88
10/13/2006	457.11	459.87	451.12	457.57
10/16/2006	458.26	461.25	453.88	456.65
10/17/2006	458.49	459.64	446.52	449.28
10/18/2006	450.2	461.94	449.51	459.18
10/19/2006	510.04	532.14	501.76	524.77
10/20/2006	528.46	528.46	515.57	520.63
10/23/2006	518.33	522.93	508.43	510.96
10/24/2006	508.2	515.57	508.2	515.11
10/25/2006	515.57	515.57	510.96	511.19
10/26/2006	510.96	514.65	503.83	507.74
10/27/2006	511.88	513.27	501.76	504.29
10/30/2006	511.88	511.88	501.76	502.91
10/31/2006	502.22	504.52	500.15	502.68
11/01/2006	499.92	505.67	498.54	502.68
11/02/2006	499.23	503.6	495.31	498.77
11/03/2006	503.37	513.5	474.14	513.27
11/06/2006	510.96	517.18	500.61	500.61
11/07/2006	500.84	513.73	499.92	513.73
11/08/2006	510.96	512.11	500.38	505.67
11/09/2006	508.89	517.87	503.83	517.64
11/10/2006	509.81	520.17	509.81	520.17
11/13/2006	515.34	519.94	514.19	518.1
11/14/2006	520.17	520.17	514.88	518.1
11/15/2006	520.17	525.69	519.02	523.85
11/16/2006	523.85	533.98	519.48	533.98
11/17/2006	533.75	533.75	523.62	523.62
11/20/2006	527.08	533.52	522.7	529.38
11/21/2006	533.29	534.67	529.15	531.22
11/22/2006	533.98	533.98	522.93	524.77
11/23/2006	530.07	530.07	517.87	518.33
11/24/2006	517.41	522.01	509.35	517.87
11/27/2006	522.01	528.23	519.25	520.4
11/28/2006	515.57	522.7	509.35	510.5
11/29/2006	516.26	516.49	512.35	515.34
11/30/2006	516.49	524.77	514.65	520.17
12/01/2006	518.33	526.62	516.49	522.93
12/04/2006	523.62	526.62	520.17	522.93
12/05/2006	520.86	524.08	520.17	521.78
12/06/2006	525.69	525.69	513.04	520.17
12/07/2006	523.85	529.38	520.17	526.85
12/08/2006	522.93	526.62	521.09	524.08
12/11/2006	529.15	531.22	524.77	529.84
12/12/2006	527.54	531.91	524.77	529.59
12/13/2006	528	547.79	528	538.92
12/14/2006	541.35	541.81	530.76	533.52
12/15/2006	531.22	536.28	530.07	531.22
12/18/2006	532.14	533.98	528.46	533.98
12/19/2006	527.54	532.14	527.54	531.22
12/20/2006	538.12	538.12	521.09	525.46
12/21/2006	529.38	532.14	524.77	531.22
12/22/2006	530.76	536.74	530.3	536.74
12/27/2006	528.46	539.04	528.46	535.09
12/28/2006	534.44	541.81	534.44	540.89
12/29/2006	536.74	553.31	535.82	549.63

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2006 Historical Chart

Average

Low

High