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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 316.0296
CLOSE 315.3564

Low

LOW 128.89

High

HIGH 455.03
DATEOPENHIGHLOWCLOSE
01/02/2008420.74455.03420.74439.38
01/03/2008432.94435.47422.12423.96
01/04/2008421.89437.54417.75421.89
01/07/2008421.89425.57396.57401.64
01/08/2008405.55405.55395.42396.8
01/09/2008396.57399.33381.38386.68
01/10/2008387.14392.66355.14363.2
01/11/2008366.19377.24352.15375.63
01/14/2008369.87376.09366.65370.79
01/15/2008367.8373.79361.36361.36
01/16/2008359.06359.06343.87348.7
01/17/2008352.61355.6341.33347.32
01/18/2008344.56357.21338.8348.47
01/21/2008342.71346.17329.13330.75
01/22/2008326.14351.69315.32347.55
01/23/2008349.16349.85324.3341.1
01/24/2008349.62361.59348.93359.29
01/25/2008358.14365.5353.07357.21
01/28/2008351359.06348.24353.53
01/29/2008358.14364.35353.76364.12
01/30/2008360.21363.89354.68359.98
01/31/2008353.07361.36347.55359.06
02/01/2008364.58378.85355.83370.1
02/04/2008370.79377.7367.8371.71
02/05/2008372.87372.87353.99354.22
02/06/2008353.53357.21339.49341.56
02/07/2008342.71342.71329.83335.12
02/08/2008339.49339.49329.83330.98
02/11/2008326.83333.28322325.22
02/12/2008329.59332.13323.15331.67
02/13/2008328.21345.71328.21343.4
02/14/2008346.86347.09338.57338.57
02/15/2008337.88341.33327.52336.96
02/18/2008336.73342.25334.2341.33
02/19/2008337.65347.55336.96342.02
02/20/2008336.96341.56329.83330.98
02/21/2008331.9350.31329.59347.55
02/22/2008343.63348.7341.56342.71
02/25/2008347.78359.52344.79359.06
02/26/2008358.37359.52353.99356.98
02/27/2008368.26377.24353.76356.98
02/28/2008353.76356.52335.81336.04
02/29/2008333.74339.95311.87318.09
03/03/2008312.1323.15312.1322.23
03/04/2008324.3326.14311.87316.25
03/05/2008321.08321.08312.1313.02
03/06/2008312.33313.94303.36306.12
03/07/2008304.74309.34296.91304.74
03/10/2008301.75308.19301.28302.67
03/11/2008308.88308.88296.68297.14
03/12/2008302.21309.34299.9303.82
03/13/2008298.29302.21293298.75
03/14/2008297.37301.51289.32290.93
03/17/2008285.86285.86258.93265.38
03/18/2008271.82279.65268.37279.19
03/19/2008282.64284.25272.28281.49
03/20/2008277.12281.49273.9275.28
03/25/2008280.57292.08280.11290.7
03/26/2008287.94288.63274.82277.58
03/27/2008278.04287.47278.04286.32
03/28/2008285.86299.21283.56295.99
03/31/2008293293284.71288.4
04/01/2008285.4303.59285.4303.36
04/02/2008303.13308.19299.21306.58
04/03/2008305.89310.03299.44308.65
04/04/2008307.5307.5298.98303.59
04/07/2008303.82317.17303.82316.48
04/08/2008313.02316.02310.26315.79
04/09/2008313.02319.47311.64315.09
04/10/2008313.02314.63304.05308.88
04/11/2008308.65316.94308.65313.02
04/14/2008309.34309.8303.82308.42
04/15/2008312.1314.17307.5311.18
04/16/2008306.35314.4301.98313.48
04/17/2008313.02317.17311.41316.48
04/18/2008316.25326.37315.09325.22
04/21/2008324.07330.52324.07328.67
04/22/2008327.75327.75320.39325.22
04/23/2008324.53325.68318.09320.39
04/24/2008317.63318.32308.88313.94
04/25/2008317.63317.63309.8311.64
04/28/2008310.72318.09310.72313.71
04/29/2008314.4314.86307.27308.42
04/30/2008307.04319.47307.04318.09
05/01/2008318.09318.09313.25316.94
05/02/2008321.31331.9319.24331.67
05/06/2008331.44345.71324.99345.71
05/07/2008345.02372.87345.02362.97
05/08/2008361.82362.51357.21360.9
05/09/2008357.67357.91350.08355.6
05/12/2008357.91361.13356.29358.83
05/13/2008368.26396.34361.82363.89
05/14/2008365.5365.73353.3353.3
05/15/2008350.77350.77340.64344.33
05/16/2008347.78347.78342.71345.25
05/19/2008348.24350.08342.48348.47
05/20/2008348.93348.93336.04337.65
05/21/2008340.41340.41330.52332.13
05/22/2008331.67333.28325.45330.98
05/23/2008330.06332.36325.22325.45
05/27/2008328.67328.67319.93326.37
05/28/2008327.75332.59325.45327.06
05/29/2008329.59343.87325.45342.48
05/30/2008345.94358.14345.25353.76
06/02/2008351.23352.38333.51339.72
06/03/2008350.77360.44349.39356.06
06/04/2008356.75376.55346.63372.18
06/05/2008374.94374.94358.37366.19
06/06/2008366.65373.1355.14355.6
06/09/2008395.88410.61393.12402.79
06/10/2008402.79418.67402.79409.69
06/11/2008407.85408.77394.96395.88
06/12/2008397.03400.72394.5400.03
06/13/2008397.03409.69392.66403.25
06/16/2008405.78415.68405.55411.3
06/17/2008410.38438.23407.16432.71
06/18/2008434.55434.55386.68394.96
06/19/2008394.96426.26364.58400.49
06/20/2008397.49406.7392.43392.43
06/23/2008392.43398.87387.14388.29
06/24/2008386.45391.28382.99385.52
06/25/2008385.06388.06382.76384.83
06/26/2008380.46386.68377.24377.24
06/27/2008374.71378.39362.28368.49
06/30/2008364.58383.45364.58380.23
07/01/2008376.78379.54345.25348.24
07/02/2008383.45395.65366.42393.58
07/03/2008390.13399.56387.37399.56
07/04/2008396.8396.8389.44391.28
07/07/2008394.96397.49376.55389.21
07/08/2008382.99390.59379.54385.29
07/09/2008388.29394.5384.37390.36
07/10/2008382.3388.29377.47384.37
07/11/2008384.83385.99376.55376.55
07/14/2008379.54406.47379.54393.35
07/15/2008390.82391.97380.23388.06
07/16/2008391.74391.74381.61390.59
07/17/2008398.18400.03337.42363.66
07/18/2008358.14387.14352.84383.68
07/21/2008380.23391.51374.71377.47
07/22/2008375.17378.85371.48377.47
07/23/2008380.92388.06377.7386.22
07/24/2008388.52388.52374.71379.77
07/25/2008377.7385.52374.71384.14
07/28/2008384.83392.2379.31390.36
07/29/2008384.37418.9384.14402.56
07/30/2008408.54408.54393.81398.64
07/31/2008398.64403.71397.26402.1
08/01/2008400.49403.25395.65399.79
08/04/2008400.49400.49391.51396.8
08/05/2008398.64403.71395.88401.87
08/06/2008404.17410.38396.8399.1
08/07/2008397.72403.94395.65398.87
08/08/2008397.72404.86396.11401.18
08/11/2008402.56403.02395.88400.49
08/12/2008401.41401.41384.6397.49
08/13/2008392.43400.26391.28393.81
08/14/2008394.27397.72391.28392.66
08/15/2008397.72414.3393.12400.26
08/18/2008397.72400.72395.42398.41
08/19/2008396.11400.95380.23384.6
08/20/2008379.31388.52379.31385.06
08/21/2008380.23388.98378.16380.23
08/22/2008381.61397.26381.61395.88
08/26/2008394.04394.96386.68389.21
08/27/2008388.52395.88386.68393.12
08/28/2008391.51392.89385.52389.67
08/29/2008391.74395.88385.99391.97
09/01/2008398.64409.69397.03405.55
09/02/2008406.47419.36401.87407.62
09/03/2008414.3419.13410.61414.53
09/04/2008405.78405.78366.42381.61
09/05/2008352.84364.81345.25355.14
09/08/2008364.12369.87359.52367.34
09/09/2008368.95368.95349.85356.75
09/10/2008354.45365.73350.08359.52
09/11/2008359.52359.52336.96340.41
09/12/2008346.17351.92331.44350.54
09/15/2008346.17348.93333.97341.56
09/16/2008334.89334.89297.83304.74
09/17/2008310.26339.49293.46324.3
09/18/2008324.07330.75307.04314.86
09/19/2008290.93344.1285.4316.25
09/22/2008316.94336.04311.41319.7
09/23/2008314.4323.84298.29299.9
09/24/2008304.28304.28287.71287.94
09/25/2008290.93300.59288.63295.53
09/26/2008294.61296.91290.01296.45
09/29/2008297.83297.83283.33289.78
09/30/2008283.56296.91274.36289.78
10/01/2008289.55294.15263.54271.59
10/02/2008270.21293.46269.75289.55
10/03/2008287.47299.9281.03296.68
10/06/2008288.86289.09272.74281.49
10/07/2008283.33288.63273.43277.58
10/08/2008268.37282.18255.71280.57
10/09/2008281.72281.72259.62264.23
10/10/2008252.26262.39229.24242.82
10/13/2008249.04259.39226.48242.82
10/14/2008247.2254.56240.98249.27
10/15/2008250.88250.88228.78234.08
10/16/2008226.94234.08203.46234.08
10/17/2008212.44217.97193.34198.4
10/20/2008207.15207.15194.26198.86
10/21/2008203.7211.52198.17203.23
10/22/2008200.93201.62188.5189.66
10/23/2008192.19199.09177.92184.36
10/24/2008177.69179.07162.73178.38
10/27/2008172.85178.38168.25170.55
10/28/2008176.54182.75171.47172.39
10/29/2008180.68187.81178.15185.28
10/30/2008188.5196.56184.36195.87
10/31/2008194.26196.1189.42193.57
11/03/2008194.72212.44193.8207.61
11/04/2008209.91228.09207.38226.94
11/05/2008227.4228.78214.51218.66
11/06/2008211.75214.97197.94199.78
11/07/2008200.7205.54197.25202.54
11/10/2008206.69215.66206.46207.38
11/11/2008206.92210.14192.19194.49
11/12/2008197.94199.78184.13185.97
11/13/2008182.98188.27176.08177.46
11/14/2008182.52186.43171.47172.62
11/17/2008169.4174.23162.73165.95
11/18/2008165.72167.33159.73165.03
11/19/2008164.11165.03160.42162.73
11/20/2008157.89159.5130.04138.1
11/21/2008141.09141.09128.89131.88
11/24/2008135.34140.4133.73137.41
11/25/2008137.64147.3132.34144.08
11/26/2008145.23185.05144.77174.92
11/27/2008172.39181.14170.55179.07
11/28/2008178.15187.12177.46187.12
12/01/2008186.66186.66175.15178.61
12/02/2008174191.27168.94187.81
12/03/2008186.66190.58177.46184.59
12/04/2008185.05195.18182.52192.42
12/05/2008192.19192.65181.83184.13
12/08/2008188.96195.18185.05186.89
12/09/2008186.89190.12182.06187.12
12/10/2008185.97191.73183.67188.73
12/11/2008187.58204.62187.35202.31
12/12/2008196.56199.09192.19197.02
12/15/2008199.32205.54194.49197.02
12/16/2008198.86201.16194.03198.17
12/17/2008203209.68198.17202.31
12/18/2008204.39224.41204.39219.81
12/19/2008218.2218.43202.08215.89
12/22/2008218.43218.43206.46207.84
12/23/2008205.08216.58205.08214.51
12/24/2008220.04226.71219.12226.71
12/29/2008219.81232.47219.81225.56
12/30/2008230.39230.39214.51220.96
12/31/2008223.95228.32220.96226.71