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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 370.9346
CLOSE 371.1141

Low

LOW 309.25

High

HIGH 423.5
DATEOPENHIGHLOWCLOSE
01/03/2012337.6339.26332.91336.59
01/04/2012335.86338.62331.71335.58
01/05/2012335.03337.34327.57327.57
01/06/2012325.91332.73325.82331.9
01/09/2012331.07336.5327.85330.24
01/10/2012331.99338.89330.88333.28
01/11/2012334.66336.68330.98335.67
01/12/2012333.92341.47333.92341.38
01/13/2012342.39344.42337.7341.84
01/16/2012338.71344.97338.71343.77
01/17/2012348.65351.41345.71348.19
01/18/2012349.3356.11346.53353.99
01/19/2012353.81368.54353.81355.65
01/20/2012357.95359.88352.89357.95
01/23/2012358.23362.46356.02359.79
01/24/2012357.77357.86348.84350.68
01/25/2012353.53359.61353.35357.86
01/26/2012358.96374.89358.96368.26
01/27/2012365.78371.02362.83362.83
01/30/2012361.36361.36349.94353.62
01/31/2012355.47360.99354.91359.98
02/01/2012358.14372.96356.2371.95
02/02/2012371.85373.23367.16368.17
02/03/2012370.38379.86367.07378.11
02/06/2012376.73381.24374.8380.42
02/07/2012381.89381.89375.9381.61
02/08/2012382.07382.07377.38378.3
02/09/2012378.76382.53370.29378.94
02/10/2012376.92380.51373.33377.65
02/13/2012379.68380.78375.81378.94
02/14/2012377.01382.62375.9379.03
02/15/2012380.88382.07378.67381.43
02/16/2012378.02384.14375.17384.1
02/17/2012386.31391.65385.66388.61
02/20/2012389.53393.21389.53391.28
02/21/2012390.63392.2386.4388.33
02/22/2012389.9389.9383.45384.01
02/23/2012395.88409.97394.96400.76
02/24/2012400.49413.74399.47410.61
02/27/2012409.69410.52402.14404.54
02/28/2012406.56407.76402.14405.83
02/29/2012406.19408.86396.99399.01
03/01/2012397.82403.62397.82402.33
03/02/2012402.69403.52398.37400.76
03/05/2012399.38399.38390.36393.21
03/06/2012392.57392.57378.76385.11
03/07/2012385.48394.41384.28391.09
03/08/2012392.75398.83392.75398.83
03/09/2012400.03405.09397.26403.25
03/12/2012400.85404.72400.85404.72
03/13/2012405.27409.14403.25408.59
03/14/2012411.72414.02406.1408.4
03/15/2012407.57410.15403.06406.93
03/16/2012403.34408.59400.76408.4
03/19/2012406.01408.05403.71405.46
03/20/2012402.69405.5398.18401.41
03/21/2012401.68406.93401.68405.09
03/22/2012403.8404.35398.92404.17
03/23/2012404.35408.03400.95407.48
03/26/2012406.01416.04402.23415.03
03/27/2012415.86417.43411.35412.82
03/28/2012412.64415.68410.06411.9
03/29/2012410.7414.76404.26406.19
03/30/2012407.67410.15403.52406.47
04/02/2012408.13415.22403.71415.22
04/03/2012416.78416.78410.8410.89
04/04/2012409.32410.8397.08398.83
04/05/2012401.13404.17398.09400.03
04/10/2012396.07397.82392.02392.02
04/11/2012389.35395.15388.61392.29
04/12/2012392.84402.79392.84401.22
04/13/2012400.39401.96392.57394.13
04/16/2012392.02397.54390.27391.09
04/17/2012390.45404.44389.71402.79
04/18/2012401.77405396.8397.91
04/19/2012398.18400.67395.33397.82
04/20/2012397.26397.91392.11396.25
04/23/2012394.13400.3378.76380.32
04/24/2012383.08389.44381.43388.52
04/25/2012379.31386.12379.31384.19
04/26/2012385.39385.57375.9381.24
04/27/2012380.23388.42378.85388.06
04/30/2012388.61389.62379.86381.7
05/01/2012379.95384.93378.3383.91
05/02/2012385.75387.96379.4382.07
05/03/2012384.65388.42383.36386.58
05/04/2012387.04387.04373.69374.34
05/08/2012376.09382.81374.06375.63
05/09/2012377.93377.93363.47364.95
05/10/2012366.7369359.7367.89
05/11/2012366.7371.58364.21370.66
05/14/2012368.54368.54359.33360.9
05/15/2012362.37365.13353.99354.36
05/16/2012350.31357.95348.84352.89
05/17/2012354.73359.52350.22356.75
05/18/2012352.7358.23350.03353.44
05/21/2012350.4350.49331.9340.27
05/22/2012341.47343.68332.08341.1
05/23/2012338.25338.43332.17332.26
05/24/2012333.92336.3326.83331.34
05/25/2012331.25331.25322.14327.75
05/28/2012328.58334.47328.58331.99
05/29/2012332.73333.65322.41328.03
05/30/2012324.72325.45316.71317.99
05/31/2012319.93321.68313.58314.04
06/01/2012314.68321.03309.25313.02
06/06/2012314.86321.86314.04321.77
06/07/2012322.6331.99319.84330.24
06/08/2012328.21335.3325.82335.12
06/11/2012341.1344.14331.34332.08
06/12/2012330.98333.74326.1328.67
06/13/2012329.23332.08324.44326.37
06/14/2012327.2328.21323.24326.46
06/15/2012328.77332.17325.64329.13
06/18/2012335.39335.39324.72331.8
06/19/2012332.36337.6331.25334.11
06/20/2012335.58345.43334.47343.87
06/21/2012344.97345.34341.1341.66
06/22/2012338.53340.37336.68337.88
06/25/2012338.89339.35331.9333.28
06/26/2012329.69332.91329.41331.25
06/27/2012332.63337.79328.86337.33
06/28/2012336.68340.18335.95339.91
06/29/2012347.36352.52344.51349.94
07/02/2012352.24358.5349.02357.58
07/03/2012357.31361.63354.73357.67
07/04/2012359.52359.98356.48358.23
07/05/2012359.61359.61351.23354.36
07/06/2012354.08354.08347.09347.09
07/09/2012347.82350.4345.61349.02
07/10/2012347.92354.64347.92350.86
07/11/2012348.47349.85340.83341.84
07/12/2012341.1352.98340.18349.2
07/13/2012350.77358.14347.09357.31
07/16/2012357.49360.25355.1359.7
07/17/2012361.63363.84357.86360.25
07/18/2012361.27361.57353.35356.85
07/19/2012358.41363.66356.85363.01
07/20/2012361.36361.36352.61355.37
07/23/2012352.52352.52339.72340.46
07/24/2012342.76347.92340.09340.55
07/25/2012336.59338.11312.19322.6
07/26/2012322.23334.84318.92334.84
07/27/2012335.58341.2332.82340.37
07/30/2012342.3344.79338.71342.3
07/31/2012342.58344.05339.63340.64
08/01/2012340.92345.15339.35344.23
08/02/2012343.13346.44337.51340.55
08/03/2012340.55352.61340.55352.61
08/06/2012351.97357.49350.77353.62
08/07/2012353.62356.94349.94355.56
08/08/2012355.1358.32351.23358.04
08/09/2012357.67360.53355.93360.07
08/10/2012358.6361.08357.21359.61
08/13/2012358.87361.63358.32359.7
08/14/2012362.65367.07360.1364.03
08/15/2012360.81376356.2373.79
08/16/2012374.71379.31364.67374.71
08/17/2012377.01378.85373.23378.39
08/20/2012379.4380.97372.41372.41
08/21/2012374.15378.76374.15374.8
08/22/2012372.87372.87368.45369
08/23/2012370.56376.36368.54370.47
08/24/2012372.04374.15370.66372.87
08/28/2012373.69373.79369.55370.2
08/29/2012371.3371.39367.8370.93
08/30/2012368.91372.22367.34368.72
08/31/2012368.08376.09368.08374.52
09/03/2012373.79379.03371.95374.61
09/04/2012375.54375.63371.3371.3
09/05/2012372.04376.64370.2375.54
09/06/2012376.36379.95373.42378.67
09/07/2012379.49385.57379.22383.45
09/10/2012382.99386.77381.24386.03
09/11/2012384.74386.92380.69383.08
09/12/2012380.51383.27375.81383.27
09/13/2012381.8387.32381.8384.83
09/14/2012393.21394.13386.95388.33
09/17/2012387.41390.63383.82385.29
09/18/2012382.53382.81376.36379.31
09/19/2012379.77383.45374.25383.45
09/20/2012381.15383.73378.94381.24
09/21/2012384.01386.86381.24383.91
09/24/2012382.99383.82377.84382.72
09/25/2012382.72386.49379.03385.11
09/26/2012381.61381.8372.04374.8
09/27/2012376.09377.19371.21372.04
09/28/2012373.6375.1369.64370.75
10/01/2012371.21378.02370.66376.36
10/02/2012374.52378.76373.23377.47
10/03/2012376.18378.11373.33377.19
10/04/2012378.76378.85371.21376.64
10/05/2012377.38382.9376.82380.78
10/08/2012378.48378.76372.5372.59
10/09/2012373.23374.25367.25370.01
10/10/2012368.26369.64365.5366.33
10/11/2012366.14379.77365.22379.13
10/12/2012380.42382.07368.91371.58
10/15/2012372.13372.96368.24368.45
10/16/2012360.16379.13355.28377.38
10/17/2012375.72377.01371.85374.71
10/18/2012380.14380.69372.87378.48
10/19/2012377.56378.76372.31376.36
10/22/2012374.98376.64369.18370.29
10/23/2012370.38370.38361.36363.57
10/24/2012364.58365.96359.06360.16
10/25/2012359.33370.75357.31363.75
10/26/2012364.58368.26360.9362.74
10/29/2012361.08362.37358.14361.63
10/30/2012363.66366.61363.57364.21
10/31/2012363.2371.02363.2368.45
11/01/2012370.1377.56370.1375.44
11/02/2012375.17377.19371.85372.22
11/05/2012371.48371.58365.5368.08
11/06/2012367.99369.92367.07368.91
11/07/2012370.1370.1359.06359.52
11/08/2012362.09363.66359.24359.7
11/09/2012360.07363.29357.95361.91
11/12/2012362.19362.49355.47356.2
11/13/2012355.47355.52352.61354.45
11/14/2012354.91357.68353.99354.73
11/15/2012353.9356.75350.95351.32
11/16/2012351.51353.38347.73350.31
11/19/2012354.08360.9352.15360.9
11/20/2012360.81364.49359.98363.84
11/21/2012363.11364.49361.63364.03
11/22/2012365.32371.85364.12371.39
11/23/2012373.69373.79369.64371.76
11/26/2012370.93373.33369.37373.33
11/27/2012379.22385.02377.56383.73
11/28/2012381.43385.66380.97384.19
11/29/2012384.28391.92384.1389.81
11/30/2012389.81391386.94387.04
12/03/2012389.07399.84389.07395.24
12/04/2012394.69405.55394.22400.39
12/05/2012401.96405.64396.34400.85
12/06/2012400.58407.67400.49401.77
12/07/2012401.96405.46396.25398.83
12/10/2012399.1399.38389.25397.45
12/11/2012398.37401.41397.17400.49
12/12/2012401.68401.68397.17398.64
12/13/2012398.28403.16396.8402.42
12/14/2012401.87409.14401.87406.56
12/17/2012405.73409.6403.25409.23
12/18/2012409.69414.76408.77413.1
12/19/2012413.01420.28412.36419.08
12/20/2012418.25419.08414.76415.22
12/21/2012415.49416.41411.99416.04
12/24/2012416.97421.75416.32417.89
12/27/2012416.78423.41415.77418.71
12/28/2012420.83423.5413.83414.3
12/31/2012413.74416.23411.72413.37