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
16:08:16
875 £
0.0000 (%0.00)
Previous Close: 863.6
Day Low₺861.2
Day High₺882.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INF.L: Informa plc Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 354.4147
CLOSE 354.4884

Low

LOW 275.09

High

HIGH 414.76
DATEOPENHIGHLOWCLOSE
01/04/2010294.24297.83291.02295.99
01/05/2010294.43307.31294.43307.31
01/06/2010304.18308.24294.61295.07
01/07/2010296.45299.12291.02297.92
01/08/2010296.54306.12296.45305.2
01/11/2010307.87310.81303.82305.11
01/12/2010300.32304.74291.94298.29
01/13/2010299.21301.88287.24288.72
01/14/2010289.27292.4283.93290.65
01/15/2010293.23298.11290.47293.32
01/18/2010292.03296.45292.03294.98
01/19/2010294.61295.07288.81292.77
01/20/2010290.19294.24288.72289.82
01/21/2010294.98294.98288.53288.53
01/22/2010288.53289.55283.47284.94
01/25/2010284.94289.09282.73284.02
01/26/2010284.11287.8275.09280.25
01/27/2010278.13294.61276.75290.56
01/28/2010293.32296.08291.39292.12
01/29/2010297.28312.84297.28303.82
02/01/2010303.26308.42303.26308.24
02/02/2010308.42311.46306.58309.34
02/03/2010308.6310.91306.58307.96
02/04/2010309.06309.06303.08306.21
02/05/2010304.37305.47293.6294.43
02/08/2010297.37298.66287.15289.18
02/09/2010290.37290.37287.52288.9
02/10/2010290.01294.98290.01292.22
02/11/2010293.87296.82290.84294.43
02/12/2010295.25296.45292.12294.61
02/15/2010297.37302.34295.81301.05
02/16/2010302.25303.45300.23301.24
02/17/2010304.83311.27304.83310.17
02/18/2010310.54311.92302.8303.82
02/19/2010300.69306.39298.57305.47
02/22/2010307.87308.6302.53304.28
02/23/2010304.55305.66299.4300.13
02/24/2010299.95303.82296.91301.33
02/25/2010299.31302.9297.28299.31
02/26/2010299.86308.88299.86308.88
03/01/2010308.88322.6308.88322.6
03/02/2010323.33338.8319.47322.23
03/03/2010323.89338.34323.89336.96
03/04/2010336.04339.26329.5333.74
03/05/2010335.86350.13334.66344.51
03/08/2010339.72347.27339.72344.05
03/09/2010343.4345.8340.83342.67
03/10/2010345.98357.21345.8349.39
03/11/2010346.81352.7346.81350.31
03/12/2010350.86356.02350.22355.19
03/15/2010354.45357.31353.26353.81
03/16/2010354.27357.95347.73350.4
03/17/2010346.17352.52344.05350.77
03/18/2010350.77355.74348.01353.99
03/19/2010353.53358.5345.89350.31
03/22/2010351.32351.32340.46343.68
03/23/2010342.48349.48342.48345.34
03/24/2010346.72347341.66343.96
03/25/2010345.52351.14343.96350.22
03/26/2010349.11358.32349.11356.75
03/29/2010356.85359.42353.62354.91
03/30/2010355.19357.4350.86351.23
03/31/2010350.77356.75349.48356.57
04/01/2010354.73365.41354.54365.41
04/06/2010363.57373.33363.11372.13
04/07/2010371.12374.52367.62368.08
04/08/2010363.94366.42362.19365.32
04/09/2010366.88368.26361.63366.42
04/12/2010368.17368.45366.79367.07
04/13/2010367.16367.8363.66366.33
04/14/2010360.71365.04359.98364.12
04/15/2010363.84369.18363.66368.63
04/16/2010367.62371.76364.49365.96
04/19/2010364.03365.04358.6361.82
04/20/2010360.53366.42360.53364.12
04/21/2010363.2370.1361.91367.71
04/22/2010367.89378.02367.62377.47
04/23/2010378.02392.2376.82389.25
04/26/2010391.09404.54387.69389.35
04/27/2010387.78392.29382.9382.9
04/28/2010379.03379.31355.28360.53
04/29/2010364.95366.33359.24365.5
04/30/2010365.41369.09360.81365.32
05/04/2010371.02371.12346.81348.1
05/05/2010350.86350.86338.99342.58
05/06/2010341.1355.83341.01348.84
05/07/2010342.85342.85324.26327.85
05/10/2010338.8355.28330.15354.54
05/11/2010350.22352.61344.97348.19
05/12/2010346.63362.83346.63362.83
05/13/2010363.57376.55362.74372.22
05/14/2010367.99369.64356.29357.95
05/17/2010357.86360.9353.62357.03
05/18/2010363.47363.47356.02361.36
05/19/2010356.57362348.1348.84
05/20/2010349.57351.05328.86332.73
05/21/2010331.34338.06326.46334.93
05/24/2010338.89346.53338.89344.88
05/25/2010338.25339.63317.63319.38
05/26/2010323.98343.5323.98337.97
05/27/2010338.71347.09338.06347.09
05/28/2010347.73353.53347.18348.01
06/01/2010348.84350.86339.45344.97
06/02/2010343.31349.39341.75349.39
06/03/2010354.45365.04354.45360.53
06/04/2010363.75364.3348.28350.86
06/07/2010348.28349.85342.85345.52
06/08/2010349.57351.32334.93337.7
06/09/2010340.64345.61337.05345.61
06/10/2010341.29362.74341.29361.08
06/11/2010362.55363.94355.56360.44
06/14/2010367.71367.71359.98365.41
06/15/2010361.08372.13361.08372.04
06/16/2010374.89378.02367.89369.18
06/17/2010367.99370.66364.03365.78
06/18/2010364.95368.26362.28364.86
06/21/2010371.85373.97366.79368.17
06/22/2010363.75368.45359.52361.91
06/23/2010360.16362.55357.03359.06
06/24/2010359.06360.34348.19348.47
06/25/2010348.28352.98339.63341.47
06/28/2010341.29344.97336.68339.72
06/29/2010336.22337.7325.64326.65
06/30/2010329.04329.59323.06327.48
07/01/2010324.07326.65313.3314.96
07/02/2010318.92322.69312.38321.68
07/05/2010324.26326.46318.55319.56
07/06/2010323.24329.5322.41327.85
07/07/2010323.33328.21319.19327.85
07/08/2010329.59335.95329.59335.95
07/09/2010337.88345.52334.38335.03
07/12/2010333.37334.01329.69329.69
07/13/2010331.44338.62330.42337.05
07/14/2010339.91343.31337.79342.58
07/15/2010342.48344.23334.47335.3
07/16/2010337.51339.54331.25331.53
07/19/2010331.44332.63324.81325.36
07/20/2010328.31329.5321.49324.81
07/21/2010328.77347.18328.77343.77
07/22/2010341.84352.61341.84350.03
07/23/2010348.56353.35347.92350.77
07/26/2010355.1362.65353.16356.85
07/27/2010360.16372.41359.06363.38
07/28/2010362.19366.42359.61361.91
07/29/2010363.94378.3361.54374.34
07/30/2010370.84372.41358.6361.27
08/02/2010363.57367.99362.37367.53
08/03/2010368.63369359.15362.65
08/04/2010363.2366.24360.34364.86
08/05/2010363.47378.02363.47373.23
08/06/2010375.44376.82365.22367.16
08/09/2010369.18372.31368.26370.29
08/10/2010367.53369.64359.24362.37
08/11/2010362362353.62353.9
08/12/2010354.27354.27344.42348.1
08/13/2010349.67351.69343.96347.82
08/16/2010348.01350.95344.23348.19
08/17/2010347.36355.93347.36355.28
08/18/2010351.6353.07348.84350.03
08/19/2010351.78356.66348.93352.52
08/20/2010353.07354.64346.17348.01
08/23/2010350.03350.49346.17349.94
08/24/2010349.76350.13344.97349.48
08/25/2010349.3353.16340.64342.48
08/26/2010343.87346.72341.2342.67
08/27/2010342.39353.16341.93349.94
08/31/2010343.13353.16342.76353.16
09/01/2010354.45367.34351.6365.5
09/02/2010362.55372.87362.55369.46
09/03/2010368.63374.98366.7371.39
09/06/2010370.2375.35368.72369.46
09/07/2010370.66374.71368.45370.29
09/08/2010369.92371.02365.22369.09
09/09/2010366.42379.95366.42378.76
09/10/2010379.31393.67379.31389.62
09/13/2010394.04394.04388.98391
09/14/2010392.48392.48386.49386.77
09/15/2010386.77387.69378.39383.91
09/16/2010385.48387.41381.15382.53
09/17/2010384.83396.07381.61382.62
09/20/2010383.55394.32383.55393.58
09/21/2010390.27390.45379.4379.4
09/22/2010378.94380.14367.8376.73
09/23/2010378.85378.85372.5376.64
09/24/2010376.27386.68375.72385.11
09/27/2010386.95391383.91387.5
09/28/2010388.06391.92384.74390.63
09/29/2010393.4394.04388.61392.11
09/30/2010391.28392.2385.48385.66
10/01/2010386.77389.53381.06384.37
10/04/2010384.56384.65379.31379.49
10/05/2010378.94390.54378.94388.06
10/06/2010392.57395.88391.46394.5
10/07/2010394.69394.69385.85387.5
10/08/2010387.78393.76386.86391.83
10/11/2010390.82395.05390.82391.74
10/12/2010387.6390.91386.77389.44
10/13/2010389.9404.08387.5395.88
10/14/2010399.47399.47392.84395.33
10/15/2010398.83399.2389.44391.83
10/18/2010387.96393.03387.78389.44
10/19/2010390.73390.82385.57387.5
10/20/2010384.37385.94380.97385.29
10/21/2010383.27390.54382.07387.6
10/22/2010385.75393.58385.75388.33
10/25/2010389.9398.55389.9396.8
10/26/2010396.16399.56394.22396.07
10/27/2010394.96400.12392.11395.33
10/28/2010396.16399.84395.51399.1
10/29/2010399.29404.17397.91401.41
11/01/2010405409.78404.17406.01
11/02/2010406.38410.34403.25409.69
11/03/2010411.44411.44407.48408.22
11/04/2010413.56414.76409.05412.55
11/05/2010411.72414.3406.29407.11
11/08/2010406.38406.38394.87400.67
11/09/2010400.49409.97400.49407.48
11/10/2010406.56409.14402.51404.26
11/11/2010406.47406.47397.45400.67
11/12/2010396.8399.29392.11396.8
11/15/2010396.07399.01395.51396.8
11/16/2010393.58396.71382.53384.28
11/17/2010381.61386.68371.76381.43
11/18/2010383.82391.55381.52387.32
11/19/2010386.68388.79382.62384.19
11/22/2010388.98390.73384.83385.2
11/23/2010378.94382.99372.96372.96
11/24/2010373.79375.63371.21373.51
11/25/2010373.23382.62372.5381.43
11/26/2010379.31381.8377.01379.22
11/29/2010381.24381.24369.83369.83
11/30/2010372.04379.95363.94363.94
12/01/2010368.72380.42363.01378.11
12/02/2010382.53390.36375.26387.23
12/03/2010385.39387.87378.48380.42
12/06/2010381.43381.89373.42377.75
12/07/2010379.13381.52369.18374.52
12/08/2010373.69373.69367.71370.29
12/09/2010372.5375.17369374.15
12/10/2010375.17380.05374.34377.47
12/13/2010378.67380.42369.64371.48
12/14/2010371.02373.05358.69372.13
12/15/2010371.76371.95364.49368.17
12/16/2010367.53370.66358.14361.08
12/17/2010364.12377.1362.92376.27
12/20/2010376.92383.82374.98380.69
12/21/2010380.32381.89379.13380.32
12/22/2010379.95384.65379.95383.91
12/23/2010384.56388.24383.64386.31
12/24/2010384.19390.36384.19384.65
12/29/2010384.83388.06384.37384.83
12/30/2010386.68386.68380.69382.07
12/31/2010383.91383.91375.08375.17