INF.L: Informa plc Historical Data

2007 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 505.773

CLOSE 505.1939

Low

LOW 377.24

High

HIGH 581.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	553.31	556.54	548.71	550.09
01/03/2007	551.93	553.77	547.79	549.63
01/04/2007	543.19	545.49	539.04	543.19
01/05/2007	541.81	545.49	538.12	538.12
01/08/2007	543.65	543.65	528.92	528.92
01/09/2007	532.14	537.66	530.76	535.82
01/10/2007	536.74	547.79	527.08	539.5
01/11/2007	545.03	545.49	528.46	540.43
01/12/2007	536.74	543.19	536.74	541.81
01/15/2007	543.19	549.63	539.04	545.03
01/16/2007	549.17	549.17	538.58	540.43
01/17/2007	540.89	541.35	535.82	538.58
01/18/2007	533.98	542.27	533.52	541.35
01/19/2007	538.12	548.71	536.28	548.71
01/22/2007	545.49	550.09	536.74	539.5
01/23/2007	534.9	538.12	528	532.14
01/24/2007	530.3	539.04	530.3	532.6
01/25/2007	537.2	537.2	521.55	524.77
01/26/2007	525.69	528	521.55	522.93
01/29/2007	516.03	523.39	511.88	521.09
01/30/2007	523.85	523.85	515.57	520.17
01/31/2007	522.93	522.93	513.27	514.19
02/01/2007	521.55	522.01	515.11	519.25
02/02/2007	515.57	523.85	515.57	522.01
02/05/2007	531.68	533.06	519.25	531.22
02/06/2007	535.82	537.66	532.6	537.66
02/07/2007	539.5	539.5	529.84	533.98
02/08/2007	538.58	538.58	528.46	531.68
02/09/2007	533.98	539.5	531.68	532.14
02/12/2007	531.68	533.06	525.23	528.46
02/13/2007	526.62	530.3	523.85	525.69
02/14/2007	524.77	530.3	521.09	523.85
02/15/2007	526.62	559.3	522.93	547.79
02/16/2007	550.55	550.55	544.57	545.49
02/19/2007	547.79	549.63	543.19	548.71
02/20/2007	544.11	549.17	542.27	545.03
02/21/2007	544.11	545.95	539.96	542.73
02/22/2007	545.03	549.63	543.65	544.11
02/23/2007	547.33	548.71	541.81	545.95
02/26/2007	550.55	551.47	539.5	541.35
02/27/2007	537.66	542.27	517.41	521.55
02/28/2007	510.96	524.77	505.44	522.01
03/01/2007	524.31	528.92	509.12	516.49
03/02/2007	515.11	545.53	512.81	545.53
03/05/2007	514.65	521.09	508.2	519.25
03/06/2007	527.54	527.54	514.19	517.18
03/07/2007	520.17	520.17	511.88	515.16
03/08/2007	517.41	535.82	514.65	527.73
03/09/2007	531.22	535.82	528.46	531.6
03/12/2007	535.82	537.66	527.08	536.74
03/13/2007	531.22	537.66	525.69	534.23
03/14/2007	522.93	526.15	508.2	508.2
03/15/2007	520.17	533.98	520.17	527.84
03/16/2007	530.3	545.49	527.54	535.93
03/19/2007	546.87	548.25	540.89	543.68
03/20/2007	541.81	547.33	538.58	542.65
03/21/2007	540.43	557	540.43	549.91
03/22/2007	563.44	569.43	553.31	560.62
03/23/2007	556.08	556.08	550.55	554.27
03/26/2007	548.71	553.31	547.33	547.79
03/27/2007	548.25	552.39	545.49	548.23
03/28/2007	545.03	554.7	545.03	551.69
03/29/2007	555.16	565.74	552.39	560.4
03/30/2007	557	562.98	555.16	559.76
04/02/2007	554.7	563.9	554.7	561.88
04/03/2007	565.28	568.04	562.52	566.66
04/04/2007	565.28	568.04	563.44	565.28
04/05/2007	559.76	569.89	559.76	567.12
04/10/2007	564.82	571.73	564.82	565.28
04/11/2007	569.43	572.65	560.68	568.51
04/12/2007	563.9	565.74	553.77	555.62
04/13/2007	553.31	560.22	553.31	557
04/16/2007	562.98	562.98	554.7	557
04/17/2007	552.39	557.46	550.09	552.39
04/18/2007	555.16	555.16	546.41	548.81
04/19/2007	545.03	547.79	536.28	545.49
04/20/2007	548.25	551.01	545.03	546.87
04/23/2007	551.93	552.39	545.03	547.79
04/24/2007	542.27	551.93	533.98	539.96
04/25/2007	536.28	540.43	530.3	538.58
04/26/2007	540.43	546.87	538.12	543.19
04/27/2007	545.49	545.49	538.58	545.03
04/30/2007	545.03	549.63	540.43	545.79
05/01/2007	543.19	563.9	543.19	562.52
05/02/2007	564.36	581.39	563.44	574.03
05/03/2007	574.03	574.03	556.08	557
05/04/2007	563.44	579.09	556.08	572.19
05/08/2007	572.65	578.63	568.97	570.35
05/09/2007	571.73	578.17	568.97	572.19
05/10/2007	571.73	574.03	568.04	569.89
05/11/2007	568.97	573.11	565.28	572.19
05/14/2007	580.01	580.01	563.44	564.82
05/15/2007	564.36	564.36	533.52	539.96
05/16/2007	544.11	545.03	537.66	542.27
05/17/2007	541.81	545.03	539.96	543.19
05/18/2007	538.58	542.73	534.9	537.66
05/21/2007	542.73	542.73	528.46	529.38
05/22/2007	528.46	538.12	528.46	538.12
05/23/2007	533.98	545.03	533.98	540.43
05/24/2007	534.9	542.27	532.6	533.52
05/25/2007	536.28	538.12	530.3	535.82
05/29/2007	539.5	542.73	535.36	542.73
05/30/2007	535.36	544.11	533.52	539.04
05/31/2007	541.35	545.95	538.58	543.65
06/01/2007	540.89	547.79	538.58	547.33
06/04/2007	543.19	551.01	543.19	549.17
06/05/2007	545.03	551.01	539.5	542.73
06/06/2007	545.03	545.03	530.76	532.14
06/07/2007	539.5	539.5	517.87	519.25
06/08/2007	518.33	521.55	509.12	514.65
06/11/2007	519.25	526.15	518.33	519.25
06/12/2007	515.57	524.77	515.57	518.79
06/13/2007	514.65	519.71	513.73	517.87
06/14/2007	523.85	531.22	522.93	530.76
06/15/2007	531.22	542.27	530.3	542.27
06/18/2007	539.5	543.19	531.22	533.98
06/19/2007	537.66	538.12	524.31	524.77
06/20/2007	524.77	528.46	521.09	522.93
06/21/2007	520.17	521.55	510.96	514.65
06/22/2007	516.03	517.87	511.88	513.27
06/25/2007	510.5	520.63	507.28	518.33
06/26/2007	514.65	520.17	514.65	519.71
06/27/2007	512.81	518.79	512.81	514.65
06/28/2007	522.01	522.01	513.73	516.95
06/29/2007	522.01	522.01	511.42	513.27
07/02/2007	513.73	518.79	510.96	516.95
07/03/2007	520.17	528.46	520.17	528
07/04/2007	525.23	532.6	525.23	532.14
07/05/2007	533.98	541.35	532.14	535.82
07/06/2007	532.14	539.5	532.14	539.5
07/09/2007	537.66	541.35	536.74	540.43
07/10/2007	537.2	542.73	533.98	534.9
07/11/2007	536.28	536.28	530.3	533.06
07/12/2007	538.58	553.31	538.58	551.93
07/13/2007	553.31	556.54	549.63	551.93
07/16/2007	548.71	556.08	548.71	554.23
07/17/2007	549.63	555.16	535.36	538.12
07/18/2007	533.98	540.89	533.98	536.74
07/19/2007	537.66	545.03	537.66	539.5
07/20/2007	537.66	544.11	536.74	537.66
07/23/2007	540.43	540.89	533.98	534.9
07/24/2007	532.14	536.74	517.87	519.25
07/25/2007	517.41	520.17	512.81	513.73
07/26/2007	519.25	519.25	494.39	494.39
07/27/2007	490.25	501.76	487.03	487.95
07/30/2007	485.65	496.23	481.96	482.88
07/31/2007	491.63	494.85	485.65	488.41
08/01/2007	484.27	485.19	477.36	481.5
08/02/2007	482.88	489.33	478.28	486.57
08/03/2007	486.57	492.55	478.28	479.66
08/06/2007	474.14	479.2	472.3	473.68
08/07/2007	480.58	480.58	474.14	475.06
08/08/2007	482.42	482.42	462.17	474.6
08/09/2007	475.52	475.52	462.63	467.69
08/10/2007	461.71	474.14	455.03	467.23
08/13/2007	474.14	486.57	472.76	480.58
08/14/2007	478.74	481.04	470.92	473.22
08/15/2007	465.85	481.04	465.85	474.6
08/16/2007	467.23	477.82	460.33	461.25
08/17/2007	460.33	489.33	457.11	469.99
08/20/2007	474.6	476.44	458.49	459.87
08/21/2007	460.33	466.31	459.87	463.55
08/22/2007	464.01	474.6	464.01	472.76
08/23/2007	479.66	492.55	479.66	487.95
08/24/2007	480.58	487.95	480.58	482.88
08/28/2007	483.34	493.93	483.34	490.71
08/29/2007	487.49	498.07	487.49	498.07
08/30/2007	510.96	516.03	493.93	511.88
08/31/2007	511.88	529.38	511.88	526.62
09/03/2007	530.3	532.14	522.93	527.54
09/04/2007	522.47	531.68	522.47	529.38
09/05/2007	526.62	529.84	513.73	515.11
09/06/2007	519.71	524.77	511.42	517.41
09/07/2007	518.33	520.17	503.6	505.9
09/10/2007	505.9	506.36	486.11	487.49
09/11/2007	489.79	501.3	488.87	499
09/12/2007	494.85	499	489.79	495.77
09/13/2007	492.09	493.93	487.49	492.09
09/14/2007	487.03	491.17	480.58	487.03
09/17/2007	483.34	486.57	475.52	480.58
09/18/2007	475.98	482.42	467.23	468.61
09/19/2007	476.44	487.03	476.44	482.88
09/20/2007	483.8	483.8	475.98	480.58
09/21/2007	475.06	486.11	475.06	480.58
09/24/2007	475.52	479.66	471.38	471.38
09/25/2007	470.92	473.68	451.81	459.64
09/26/2007	461.25	466.77	460.79	462.63
09/27/2007	465.85	468.61	462.17	466.31
09/28/2007	461.71	464.93	451.12	460.79
10/01/2007	453.65	468.15	453.65	465.85
10/02/2007	469.53	493.01	469.53	481.04
10/03/2007	486.57	490.25	479.2	481.5
10/04/2007	481.5	488.41	477.36	483.8
10/05/2007	486.11	496.69	484.27	495.77
10/08/2007	493.01	501.3	491.17	497.15
10/09/2007	499.92	507.28	491.63	505.9
10/10/2007	510.04	520.63	505.44	513.73
10/11/2007	515.57	515.57	510.04	510.96
10/12/2007	507.74	511.42	488.41	495.77
10/15/2007	494.39	496.69	492.55	492.55
10/16/2007	487.95	489.33	483.34	485.65
10/17/2007	487.49	496.23	481.96	493.01
10/18/2007	494.85	494.85	481.96	485.19
10/19/2007	482.88	493.47	481.96	489.33
10/22/2007	485.19	489.79	479.66	485.19
10/23/2007	490.25	497.15	490.25	493.47
10/24/2007	492.55	494.39	486.11	488.41
10/25/2007	489.79	497.61	489.79	496.69
10/26/2007	495.77	497.15	487.95	489.33
10/29/2007	495.31	496.69	491.63	495.31
10/30/2007	491.17	496.23	481.96	486.11
10/31/2007	489.33	493.93	486.11	492.55
11/01/2007	496.23	496.23	485.65	487.03
11/02/2007	483.34	489.79	481.96	487.95
11/05/2007	483.34	489.33	481.5	487.49
11/06/2007	489.79	495.31	475.98	476.44
11/07/2007	479.66	483.34	463.09	463.09
11/08/2007	458.95	461.71	450.43	460.33
11/09/2007	462.17	466.77	441.45	443.76
11/12/2007	438.92	449.28	432.02	435.24
11/13/2007	437.77	439.15	432.02	437.08
11/14/2007	444.45	453.42	439.15	452.5
11/15/2007	454.8	455.72	438.92	439.61
11/16/2007	436.16	443.76	426.03	426.26
11/19/2007	425.34	425.34	404.86	409.46
11/20/2007	412.45	419.59	402.33	407.16
11/21/2007	402.1	406.01	385.52	395.88
11/22/2007	397.49	404.86	388.52	403.02
11/23/2007	406.93	418.67	406.93	414.99
11/26/2007	418.9	420.74	405.09	405.32
11/27/2007	404.17	404.86	380	392.43
11/28/2007	395.88	418.21	390.82	405.78
11/29/2007	406.47	419.13	406.24	409.69
11/30/2007	412.45	415.91	406.47	408.31
12/03/2007	406.47	412.22	400.26	400.72
12/04/2007	403.25	404.86	388.52	393.12
12/05/2007	395.42	397.49	392.2	394.96
12/06/2007	398.64	398.64	389.9	392.89
12/07/2007	392.89	404.17	391.28	403.94
12/10/2007	400.03	410.38	399.79	408.54
12/11/2007	407.16	411.3	400.03	403.02
12/12/2007	398.87	403.48	393.35	402.56
12/13/2007	396.8	398.87	387.6	388.98
12/14/2007	394.04	397.72	391.05	393.58
12/17/2007	387.6	390.82	377.7	379.54
12/18/2007	380.92	388.52	377.24	380.23
12/19/2007	385.75	387.14	380.23	383.91
12/20/2007	384.6	387.6	380.46	384.14
12/21/2007	386.22	420.05	380.69	416.14
12/24/2007	417.75	420.51	413.6	413.6
12/27/2007	419.59	423.5	409.92	412.22
12/28/2007	408.08	420.28	408.08	420.28
12/31/2007	417.06	425.11	408.08	425.11

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2007 Historical Chart

Average

Low

High