INF.L: Informa plc Historical Data

2011 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 362.4998

CLOSE 362.3082

Low

LOW 287.15

High

HIGH 430.31

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	377.19	394.59	376.64	386.68
01/05/2011	386.4	391	381.52	389.07
01/06/2011	392.11	393.67	389.44	391.09
01/07/2011	389.53	393.95	388.52	389.99
01/10/2011	388.06	389.16	384.83	389.16
01/11/2011	391.37	408.03	389.71	404.63
01/12/2011	403.16	407.67	400.95	402.88
01/13/2011	401.87	405.64	399.56	404.81
01/14/2011	402.97	407.21	402.33	406.84
01/17/2011	405.92	412.91	405.55	409.51
01/18/2011	410.8	415.22	409.69	412.27
01/19/2011	412.91	417.98	410.8	412.55
01/20/2011	412.82	414.94	399.38	399.56
01/21/2011	400.67	401.31	389.81	400.49
01/24/2011	400.49	404.08	399.56	402.33
01/25/2011	402.79	403.34	396.71	398.92
01/26/2011	400.12	410.15	397.63	409.69
01/27/2011	408.31	413.83	403.16	411.63
01/28/2011	407.21	413.74	406.93	408.68
01/31/2011	407.02	407.02	394.96	396.71
02/01/2011	400.39	401.22	393.12	398.64
02/02/2011	401.41	406.29	399.1	403.16
02/03/2011	401.77	403.8	399.2	402.42
02/04/2011	405.09	410.8	402.23	410.7
02/07/2011	411.07	415.86	409.88	414.85
02/08/2011	415.49	420.56	415.4	420
02/09/2011	419.17	420.46	414.2	419.08
02/10/2011	418.53	421.29	415.77	420.28
02/11/2011	420.46	422.95	416.69	421.57
02/14/2011	418.25	424.51	417.33	423.69
02/15/2011	423.5	428.84	417.43	417.98
02/16/2011	417.98	422.86	416.6	422.4
02/17/2011	419.36	429.03	418.62	424.51
02/18/2011	421.38	430.31	415.68	419.54
02/21/2011	411.07	422.49	411.07	413.37
02/22/2011	408.31	409.6	392.11	401.59
02/23/2011	405.73	407.94	394.87	395.61
02/24/2011	391.74	394.69	385.75	385.85
02/25/2011	390.73	401.96	382.07	400.39
02/28/2011	398.83	402.05	397.82	400.21
03/01/2011	400.95	405	392.57	397.45
03/02/2011	397.72	397.72	388.52	395.88
03/03/2011	397.63	400.12	394.32	398
03/04/2011	398.64	404.17	398.28	401.41
03/07/2011	401.5	403.25	388.79	393.58
03/08/2011	392.75	395.61	382.44	386.58
03/09/2011	387.6	393.49	386.22	391.74
03/10/2011	391	391	376.92	378.67
03/11/2011	377.28	377.75	372.77	373.88
03/14/2011	375.08	377.56	371.02	371.39
03/15/2011	364.03	367.16	357.21	363.75
03/16/2011	366.51	369.46	359.33	359.52
03/17/2011	359.79	370.75	356.39	369.83
03/18/2011	369.64	373.14	366.42	370.01
03/21/2011	372.13	379.59	368.35	378.67
03/22/2011	378.21	381.89	373.97	375.63
03/23/2011	373.33	378.48	371.85	373.88
03/24/2011	373.88	377.19	370.84	376.73
03/25/2011	379.31	379.77	374.25	377.75
03/28/2011	377.38	384.28	377.38	381.34
03/29/2011	381.43	384.19	378.76	382.53
03/30/2011	384.56	392.2	384.19	387.32
03/31/2011	387.96	388.7	382.81	383.64
04/01/2011	385.75	396.34	385.75	392.94
04/04/2011	392.2	397.08	389.81	396.34
04/05/2011	396.25	397.91	390.17	391.19
04/06/2011	392.84	401.77	390.91	397.26
04/07/2011	396.62	396.71	385.22	387.6
04/08/2011	391.09	394.04	388.06	389.62
04/11/2011	388.7	391.74	387.04	389.25
04/12/2011	387.87	387.87	377.93	380.6
04/13/2011	381.34	389.62	377.38	385.85
04/14/2011	385.11	385.48	379.49	380.97
04/15/2011	383.64	387.32	380.51	382.62
04/18/2011	383.27	384.37	377.65	378.76
04/19/2011	380.14	384.56	378.48	382.07
04/20/2011	380.88	383.55	377.47	381.24
04/21/2011	382.44	383.53	372.04	374.71
04/26/2011	376.46	384.01	375.72	380.32
04/27/2011	381.52	383.45	379.22	382.16
04/28/2011	383.91	385.39	380.78	383.64
05/03/2011	386.68	389.25	379.68	382.72
05/04/2011	382.99	387.32	379.49	380.23
05/05/2011	381.61	382.81	370.29	372.87
05/06/2011	374.15	375.9	369.55	375.17
05/09/2011	372.04	382.07	372.04	377.84
05/10/2011	378.39	385.2	376.82	384.1
05/11/2011	385.85	397.17	381.15	392.57
05/12/2011	392.29	410.34	392.29	401.96
05/13/2011	402.88	411.35	402.88	404.72
05/16/2011	403.25	405.73	400.3	402.79
05/17/2011	401.5	424.51	400.12	400.3
05/18/2011	403.8	409.02	397.26	400.67
05/19/2011	402.97	410.34	402.33	407.39
05/20/2011	408.31	412.09	403.89	406.29
05/23/2011	402.33	402.33	392.48	392.48
05/24/2011	393.4	402.97	388.33	399.66
05/25/2011	398	398	388.06	392.38
05/26/2011	394.59	397.54	387.87	392.84
05/27/2011	396.34	397.82	389.53	393.76
05/31/2011	394.69	402.23	394.69	400.49
06/01/2011	399.38	400.76	387.23	394.04
06/02/2011	390.36	394.41	388.89	391.19
06/03/2011	392.2	394.22	386.03	393.67
06/06/2011	392.29	396.25	391.19	393.4
06/07/2011	391.55	399.66	391.55	394.59
06/08/2011	394.04	394.32	388.79	392.94
06/09/2011	391.83	397.91	391	393.76
06/10/2011	392.75	399.38	388.52	390.36
06/13/2011	389.53	390.91	385.66	389.53
06/14/2011	391.19	397.63	389.79	394.96
06/15/2011	394.04	395.88	388.98	392.94
06/16/2011	389.71	394.26	383.64	384.83
06/17/2011	384.37	390.36	378.48	388.61
06/20/2011	386.4	387.41	378.76	381.8
06/21/2011	384.56	389.71	379.31	385.57
06/22/2011	386.77	388.33	379.95	386.58
06/23/2011	383.82	384.83	376.82	378.39
06/24/2011	384.83	385.66	376.82	380.88
06/27/2011	380.69	385.02	377.47	379.59
06/28/2011	379.4	383.27	375.54	379.31
06/29/2011	380.23	390.36	380.23	390.36
06/30/2011	390.63	398.09	389.62	397.82
07/01/2011	398.18	403.89	398.18	401.87
07/04/2011	400.95	406.65	399.29	404.17
07/05/2011	404.26	409.51	400.58	407.94
07/06/2011	407.11	412.36	403.71	405.92
07/07/2011	407.39	407.39	400.85	402.42
07/08/2011	403.71	406.65	398	402.14
07/11/2011	397.91	398.74	380.97	388.33
07/12/2011	382.16	396.25	379.03	390.45
07/13/2011	388.89	398	388.79	397.17
07/14/2011	390.91	393.4	385.11	389.44
07/15/2011	389.07	391.19	385.39	388.33
07/18/2011	384.1	386.68	376.46	376.46
07/19/2011	380.6	381.43	376.18	380.88
07/20/2011	384.37	390.08	381.98	388.79
07/21/2011	392.75	394.13	379.77	389.44
07/22/2011	394.96	396.89	387.04	389.44
07/25/2011	391	391	382.62	386.68
07/26/2011	385.02	390.36	370.56	381.61
07/27/2011	387.32	387.32	373.79	377.1
07/28/2011	376.18	378.21	368.45	375.08
07/29/2011	370.2	373.79	366.88	371.95
08/01/2011	377.84	380.88	365.78	366.42
08/02/2011	366.14	368.54	360.62	360.62
08/03/2011	358.96	362.55	350.49	353.99
08/04/2011	358.23	358.23	336.13	338.06
08/05/2011	331.62	341.56	322.14	332.54
08/08/2011	331.44	338.62	317.9	317.9
08/09/2011	321.68	329.13	300.59	326.74
08/10/2011	332.45	335.39	312.84	313.48
08/11/2011	321.22	324.16	306.39	316.43
08/12/2011	317.26	332.73	310.26	332.73
08/15/2011	334.75	339.72	326.74	326.83
08/16/2011	327.39	327.39	319.74	324.53
08/17/2011	321.77	321.77	315.32	317.72
08/18/2011	317.63	317.63	296.91	301.98
08/19/2011	299.86	305.75	287.15	300.78
08/22/2011	297.92	307.96	297.92	302.9
08/23/2011	304.83	309.8	303.54	306.58
08/24/2011	309.43	309.43	301.15	305.75
08/25/2011	306.49	311.27	300.5	302.34
08/26/2011	299.31	299.31	299.31	299.31
08/30/2011	302.9	315.6	302.9	312.56
08/31/2011	313.39	327.66	313.39	325.36
09/01/2011	328.58	337.42	328.58	333.19
09/02/2011	329.04	334.29	327.39	330.88
09/05/2011	325.54	326.56	311.92	312.93
09/06/2011	313.3	317.53	305.75	307.96
09/07/2011	313.94	321.49	312.75	320.76
09/08/2011	320.85	320.85	309.43	315.14
09/09/2011	314.31	318.36	305.2	307.5
09/12/2011	301.15	305.2	299.49	301.51
09/13/2011	306.58	306.58	294.79	298.29
09/14/2011	294.61	304.18	294.61	303.91
09/15/2011	310.91	318.55	308.05	318.18
09/16/2011	320.48	330.52	315.14	329.13
09/19/2011	323.24	323.33	311.46	312.29
09/20/2011	307.87	318.92	307.87	314.86
09/21/2011	312.65	321.68	312.65	320.48
09/22/2011	314.96	314.96	306.39	307.68
09/23/2011	306.49	313.4	295.16	303.36
09/26/2011	297.46	305.84	292.77	300.04
09/27/2011	307.22	318.36	303.08	318.36
09/28/2011	317.99	319.01	306.67	308.42
09/29/2011	306.58	310.26	303.91	307.31
09/30/2011	306.3	306.3	295.71	301.61
10/03/2011	299.31	302.62	293.51	302.62
10/04/2011	296.82	297.65	287.15	288.99
10/05/2011	296.18	298.48	289.73	293.14
10/06/2011	297.1	303.82	294.15	299.21
10/07/2011	301.61	314.77	300.04	312.1
10/10/2011	315.51	323.24	311.83	322.32
10/11/2011	322.23	325.18	321.31	324.16
10/12/2011	321.77	333.19	321.77	331.9
10/13/2011	332.08	333.83	320.85	322.23
10/14/2011	324.16	325.45	319.47	323.06
10/17/2011	321.49	326.28	312.1	313.21
10/18/2011	312.65	314.5	306.67	313.94
10/19/2011	314.86	318.18	310.81	316.06
10/20/2011	309.98	315.51	307.31	308.7
10/21/2011	310.91	318.82	309.89	317.63
10/24/2011	320.85	326.19	314.77	325.82
10/25/2011	327.39	331.8	324.99	327.85
10/26/2011	331.99	343.87	328.03	338.62
10/27/2011	345.25	355	342.67	344.42
10/28/2011	346.9	352.7	341.01	351.69
10/31/2011	347.46	348.93	333.65	333.65
11/01/2011	329.13	333	323.24	330.61
11/02/2011	331.34	339.81	325.27	336.13
11/03/2011	332.54	348.19	331.99	346.07
11/04/2011	348.56	348.56	340	343.31
11/07/2011	341.66	347	335.76	342.12
11/08/2011	343.5	348.56	342.02	343.4
11/09/2011	350.59	350.59	333.83	334.84
11/10/2011	330.52	340	330.52	336.22
11/11/2011	338.89	344.88	335.67	342.58
11/14/2011	344.97	345.25	338.53	339.17
11/15/2011	336.13	340.83	328.49	331.99
11/16/2011	331.62	340.64	330.88	339.17
11/17/2011	337.51	338.53	328.58	329.23
11/18/2011	323.43	330.15	323.43	326.83
11/21/2011	325.82	327.39	314.68	316.15
11/22/2011	313.58	318.18	306.12	310.91
11/23/2011	307.31	310.91	301.42	302.16
11/24/2011	303.45	307.5	299.58	304
11/25/2011	302.44	308.79	300.23	307.87
11/28/2011	311.46	319.38	307.22	317.9
11/29/2011	319.1	326.19	316.15	325.18
11/30/2011	321.03	335.76	320.94	332.63
12/01/2011	333.83	336.78	327.94	329.59
12/02/2011	330.52	337.33	330.52	335.86
12/05/2011	336.78	339.45	335.39	335.67
12/06/2011	332.91	336.32	330.79	331.44
12/07/2011	333.28	335.67	326.92	332.54
12/08/2011	334.84	335.39	322.6	323.15
12/09/2011	319.47	330.42	316.71	328.86
12/12/2011	328.21	328.21	317.53	317.53
12/13/2011	316.15	327.66	314.68	323.24
12/14/2011	320.57	323.52	311	311
12/15/2011	311.09	312.75	307.5	311.64
12/16/2011	312.47	314.59	309.8	311.83
12/19/2011	308.97	312.93	305.75	306.58
12/20/2011	305.66	318.55	304.46	318.27
12/21/2011	320.66	323.15	318.27	319.65
12/22/2011	319.56	322.97	317.72	320.76
12/23/2011	323.33	328.03	323.06	328.03
12/28/2011	329.23	330.06	324.07	324.99
12/29/2011	326.1	326.28	321.4	325.36
12/30/2011	326.19	332.63	323.61	332.63

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2011 Historical Chart

Average

Low

High