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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 247.4828
CLOSE 247.5136

Low

LOW 178.38

High

HIGH 323.15
DATEOPENHIGHLOWCLOSE
01/02/2009227.63245.58224.41245.58
01/05/2009250.19268.14249.04260.55
01/06/2009255.94264.46247.89252.03
01/07/2009253.64253.64239.6246.05
01/08/2009245.82245.82233.85242.59
01/09/2009241.44250.42237.53241.21
01/12/2009241.9253.87241.44253.87
01/13/2009246.74248.58238.68246.74
01/14/2009246.74246.74225.56234.77
01/15/2009232.93235.69210.6217.74
01/16/2009223.72232.01221.42228.78
01/19/2009230.39247.2215.43220.27
01/20/2009222.34228.32215.43219.12
01/21/2009215.2227.4208.53220.5
01/22/2009223.26230.16221.42225.1
01/23/2009222.57226.94213.36225.56
01/26/2009223.49242.59220.96240.29
01/27/2009239.6246.05235.23239.14
01/28/2009242.13252.26237.53247.2
01/29/2009248.12248.12218.66223.95
01/30/2009226.48226.48217.04220.73
02/02/2009217.74218.2203.93210.6
02/03/2009213.59216.35207.38216.35
02/04/2009219.58231.78219.58229.24
02/05/2009226.48230.62224.64228.78
02/06/2009232.24246.51230.85241.67
02/09/2009242.59246.51238.91241.67
02/10/2009238.45243.28233.85237.07
02/11/2009232.93237.3226.71230.16
02/12/2009229.93232.7224.64230.39
02/13/2009231.08245.82228.78240.98
02/16/2009239.37239.83230.62234.08
02/17/2009235.46235.46217.27220.5
02/18/2009219.12219.58204.85213.36
02/19/2009213.59216.12205.31209.68
02/20/2009206.23206.23192.42196.33
02/23/2009197.02199.55187.35191.73
02/24/2009188.04194.49183.44191.96
02/25/2009197.48203.7195.18197.94
02/26/2009198.63200.7186.66190.81
02/27/2009189.66197.94188.73195.87
03/02/2009194.49199.55189.89191.73
03/03/2009194.03202.08178.38184.36
03/04/2009190.58200.24182.98193.11
03/05/2009193.8195.18188.96193.11
03/06/2009194.72196.79191.73195.64
03/09/2009196.79198.63193.8196.56
03/10/2009195.87206.69195.87205.08
03/11/2009205.77222.8205.77218.2
03/12/2009218.2221.19207.15219.81
03/13/2009222.57226.48212.9216.35
03/16/2009218.2229.01218.2223.95
03/17/2009222.8228.09220.96226.48
03/18/2009231.54231.78219.12225.56
03/19/2009230.16236.61229.47232.24
03/20/2009231.78239.14228.09237.53
03/23/2009239.37251.11239.37247.43
03/24/2009251.57256.17246.97256.17
03/25/2009255.48256.4242.36251.57
03/26/2009253.87253.87242.36243.97
03/27/2009246.05246.51231.31235
03/30/2009230.85235.23227.4233.16
03/31/2009237.3242.82231.54241.67
04/01/2009242.36249.04237.99246.74
04/02/2009252.72259.86251.11255.02
04/03/2009255.71267.22251.34263.08
04/06/2009264.23272.28251.11257.09
04/07/2009257.55259.39243.97249.04
04/08/2009247.89251.34242.82248.81
04/09/2009251.34264.69251.34258.93
04/14/2009257.32272.28257.32264.46
04/15/2009263.31265.15258.93263.54
04/16/2009263.31263.31251.8256.86
04/17/2009255.94272.51254.79271.13
04/20/2009267.22270.44255.25257.78
04/21/2009259.62259.62246.97254.1
04/22/2009252.95262.85252.72261.47
04/23/2009261.7266.07259.62261.47
04/24/2009264.46265.15256.63264.23
04/27/2009263.08263.08252.49257.78
04/28/2009252.49254.1242.82243.05
04/29/2009247.2259.16244.2257.32
04/30/2009257.32280.57257.32273.66
05/01/2009282.41319.7276.2309.11
05/05/2009317.4323.15308.65313.25
05/06/2009308.65308.65292.31300.13
05/07/2009307.27317.63302.9310.49
05/08/2009311.87314.63306.58310.72
05/11/2009266.07266.99243.51248.35
05/12/2009247.66248.12238.22241.67
05/13/2009239.6243.97223.95226.25
05/14/2009227.17235.23220.96234.77
05/15/2009236.61239.6227.63229.01
05/18/2009228.78231.54223.72227.63
05/19/2009229.7240.52227.86236.84
05/20/2009240.75242.82231.54233.16
05/21/2009230.39232.7216.81219.58
05/22/2009222.11224.87218.43223.49
05/26/2009223.95227.17219.58224.41
05/27/2009223.72232.24223.72228.09
05/28/2009225.56229.24222.11226.48
05/29/2009227.63230.16222.57222.57
06/01/2009226.25231.78225.79230.16
06/02/2009227.86228.78213.82216.12
06/03/2009215.43218.2208.3212.21
06/04/2009210.6215.43198.17203.46
06/05/2009206214.97202.77212.9
06/08/2009210.6213.36208.3209.91
06/09/2009209.22214.74209.22210.14
06/10/2009213.59220.5211.06217.5
06/11/2009215.89218.66212.67215.43
06/12/2009213.82217.04211.29211.52
06/15/2009210.37212.9206.46206.46
06/16/2009206.23208.07201.62202.54
06/17/2009202.08203.93196.1197.94
06/18/2009199.55199.55191.73193.8
06/19/2009194.49197.71192.65193.34
06/22/2009194.26194.26184.59185.05
06/23/2009184.59194.72184.13187.12
06/24/2009189.19191.27185.74190.35
06/25/2009190.58192.65188.73191.5
06/26/2009191.73196.56190.81194.95
06/29/2009194.95213.82192.42212.67
06/30/2009211.98213.59200.24201.62
07/01/2009200.7211.29199.55209.22
07/02/2009209.45209.45202.54204.85
07/03/2009203.7204.62202.08202.77
07/06/2009202.54207.38198.86205.54
07/07/2009206211.29203.46203.46
07/08/2009203205.54202.31203
07/09/2009205.08207.84201.39202.54
07/10/2009202.54206.69201.39204.62
07/13/2009202.77203.7200.47203.23
07/14/2009204.62209.45203.7208.53
07/15/2009209.22216.35209.22215.89
07/16/2009216.35219.35213.59219.35
07/17/2009219.58222.34217.5217.74
07/20/2009220.5226.25218.66225.33
07/21/2009227.17229.93225.79228.32
07/22/2009230.39232.24224.87231.08
07/23/2009232.93233.16225.79230.85
07/24/2009231.54239.6231.08239.6
07/27/2009239.37241.21230.16232.7
07/28/2009231.08234.54207.15209.45
07/29/2009209.45222.34207.15221.65
07/30/2009224.18225.1216.35220.27
07/31/2009219.35224.87217.5220.73
08/03/2009222.34237.53219.58234.77
08/04/2009236.42241.95234.58239.09
08/05/2009240.48246.18235.69240.66
08/06/2009240.02243.05237.81239.55
08/07/2009237.53239.55233.02238.36
08/10/2009239.37243.97235.6239.09
08/11/2009240.75243.05232.28232.65
08/12/2009233.11237.53230.35237.53
08/13/2009237.25243.97237.25242.96
08/14/2009241.76244.62240.84242.96
08/17/2009242.59246.74235.96236.52
08/18/2009237.16239.83235.69237.53
08/19/2009234.95236.42232.1236.33
08/20/2009237.44248.02237.44247.1
08/21/2009245.82254.1245.82253.64
08/24/2009254.1261.83254.1260.09
08/25/2009259.62266.99255.02265.61
08/26/2009266.99266.99248.67255.39
08/27/2009256.49264.23256.03257.78
08/28/2009256.96261.83254.1261.83
09/01/2009256.96265.15256.86257.14
09/02/2009254.47257.78249.5254.93
09/03/2009254.19256.77252.9254.47
09/04/2009254.1268.83253.92265.33
09/07/2009268.74273.53266.07272.88
09/08/2009273.16278.68273.07276.57
09/09/2009274.54280.52274.54279.97
09/10/2009283.47289.73281.44284.39
09/11/2009287.24293.6285.04292.12
09/14/2009291.76293.14287.34291.76
09/15/2009291.02294.52290.01294.52
09/16/2009295.99302.71294.7300.13
09/17/2009301.51312.19300.23308.51
09/18/2009305.84308.14299.21302.44
09/21/2009300.13300.59290.28293.97
09/22/2009296.08296.45291.11293.6
09/23/2009293.23295.25287.06288.26
09/24/2009290.19290.19277.49280.62
09/25/2009282.37287.89281.63285.4
09/28/2009285.77285.77281.63283.1
09/29/2009285.68293.41282.18290.93
09/30/2009290.56294.61287.71290.01
10/01/2009291.76296.18286.05287.34
10/02/2009284.11285.31279.97279.97
10/05/2009279.6283.75279.6282.73
10/06/2009283.01293.69283.01292.77
10/07/2009291.85294.61286.05288.53
10/08/2009292.58293.14287.06289.91
10/09/2009288.81292.86285.68288.17
10/12/2009289.27295.16288.9292.86
10/13/2009292.31294.7284.76286.14
10/14/2009288.81295.44288.81292.77
10/15/2009291.94291.94284.94287.24
10/16/2009287.43290.47285.86288.35
10/19/2009288.35292.31287.98291.57
10/20/2009293.69297.46290.74293.69
10/21/2009295.99295.99285.4288.26
10/22/2009286.32287.24278.13278.13
10/23/2009282.64284.76270.21271.13
10/26/2009270.95279.23270.58275.64
10/27/2009277.12283.47274.72279.88
10/28/2009277.58277.58265.15265.7
10/29/2009263.03269.02261.01267.27
10/30/2009268.92276.93268.83269.94
11/02/2009269.2274.17266.53269.02
11/03/2009267.17267.17258.43260.45
11/04/2009263.86272.42259.99271.23
11/05/2009271.23280.71268.37279.05
11/06/2009281.63282.46276.84280.62
11/09/2009282286.42280.89284.39
11/10/2009287.24287.24278.5280.25
11/11/2009283.56288.07282.27286.97
11/12/2009284.94291.02282.83286.88
11/13/2009286.32293.69284.3287.89
11/16/2009286.88301.05285.96299.67
11/17/2009300.78310.54293.69296.08
11/18/2009293.69299.31293.69293.87
11/19/2009295.53295.53290.1291.02
11/20/2009293.32294.33285.4287.24
11/23/2009288.17291.85286.23287.24
11/24/2009280.16283.56260.27262.39
11/25/2009259.9276.2259.9274.36
11/26/2009271.96273.25247.47247.47
11/27/2009244.8261.56242.41260.09
11/30/2009259.16262.76255.3255.48
12/01/2009260.27282.09254.56282.09
12/02/2009281.9284.48267.73272.88
12/03/2009276.93278.31271.59272.15
12/04/2009269.75274.26267.27271.87
12/07/2009271.96272.24267.45271.5
12/08/2009269.38272.05264.04265.89
12/09/2009266.9267.08259.72262.29
12/10/2009263.31265.61261.93265.43
12/11/2009266.9275266.81272.61
12/14/2009276.1278.04271.32271.59
12/15/2009272.61273.34268.74272.51
12/16/2009278.04280.52272.51277.3
12/17/2009273.71280.8273.71277.12
12/18/2009278.04284.48273.99278.31
12/21/2009281.63287.52278.22285.13
12/22/2009285.04287.89282.73284.57
12/23/2009288.44288.44284.21286.23
12/24/2009290.93290.93285.31289.73
12/29/2009291.85296.18289.09294.89
12/30/2009292.58297.65288.35293.51
12/31/2009290.1294.61289.73294.61