INF.L: Informa plc Historical Data

2013 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 472.8003

CLOSE 473.2264

Low

LOW 418.9

High

HIGH 528

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	418.9	429.85	418.9	426.08
01/03/2013	425.99	428.2	422.77	427.28
01/04/2013	427.18	428.2	424.51	428.2
01/07/2013	427.64	428.2	424.38	427.74
01/08/2013	426.45	431.97	425.8	426.26
01/09/2013	428.47	429.76	424.97	426.54
01/10/2013	426.45	429.39	424.79	427.83
01/11/2013	428.84	435.56	428.84	435.1
01/14/2013	436.39	437.22	432.16	434.73
01/15/2013	434.37	437.31	432.89	434.83
01/16/2013	429.49	444.95	429.49	437.77
01/17/2013	438.05	443.48	437.5	443.11
01/18/2013	444.22	452.78	441.73	452.23
01/21/2013	452.5	452.5	438.78	444.58
01/22/2013	443.39	446.61	440.9	441.73
01/23/2013	441.73	441.91	436.67	440.63
01/24/2013	441.73	444.86	439.24	444.03
01/25/2013	443.48	445.87	439.61	442.01
01/28/2013	442.28	444.31	440.07	440.26
01/29/2013	439.71	442.28	436.94	441.45
01/30/2013	442.56	442.93	438.97	440.9
01/31/2013	440.44	442.19	438.42	440.99
02/01/2013	441.91	453.42	441.91	452.04
02/04/2013	453.15	453.15	443.85	445.05
02/05/2013	444.68	446.79	437.86	441.45
02/06/2013	442.84	444.12	439.98	441.91
02/07/2013	441.73	444.68	433.26	443.66
02/08/2013	445.97	447.81	441.91	446.61
02/11/2013	445.87	447.25	443.11	445.97
02/12/2013	437.31	446.98	432.8	446.7
02/13/2013	447.16	457.2	445.23	452.41
02/14/2013	452.32	452.78	446.79	447.16
02/15/2013	447.44	455.36	446.43	453.61
02/18/2013	454.25	458.03	451.12	451.12
02/19/2013	446.52	454.71	446.15	449.65
02/20/2013	449.65	453.88	447.53	449.28
02/21/2013	440.17	455.72	438.78	450.57
02/22/2013	453.24	460.79	450.94	458.21
02/25/2013	460.33	462.17	452.23	454.62
02/26/2013	447.25	456.65	446.89	451.03
02/27/2013	452.69	457.53	449.92	457.38
02/28/2013	459.32	465.85	458.58	461.71
03/01/2013	461.25	465.39	455.54	458.39
03/04/2013	456.19	459.32	454.9	456.09
03/05/2013	457.29	464.01	456.83	462.17
03/06/2013	463.55	474.6	462.17	470.46
03/07/2013	472.76	474.6	467.23	471.84
03/08/2013	475.06	479.66	472.3	478.74
03/11/2013	479.2	481.96	477.82	481.04
03/12/2013	481.04	488.87	479.2	483.8
03/13/2013	479.2	480.12	469.53	478.28
03/14/2013	479.66	483.34	475.98	478.28
03/15/2013	478.74	485.65	470.92	470.92
03/18/2013	465.39	475.98	465.39	473.22
03/19/2013	474.14	478.28	469.53	472.3
03/20/2013	472.3	476.44	465.39	469.07
03/21/2013	468.15	472.3	461.71	470.92
03/22/2013	469.53	479.2	467.23	475.06
03/25/2013	475.98	483.34	474.14	478.28
03/26/2013	477.36	486.11	477.36	486.11
03/27/2013	488.41	489.79	479.66	481.5
03/28/2013	480.12	487.95	478.28	484.73
04/02/2013	484.27	494.64	484.27	494.39
04/03/2013	490.71	495.31	486.57	487.49
04/04/2013	487.49	488.87	469.53	475.98
04/05/2013	474.6	475.98	453.98	459.68
04/08/2013	460.33	468.61	460.14	461.25
04/09/2013	463.09	467.69	461.25	464.01
04/10/2013	464.01	468.15	456.74	462.63
04/11/2013	461.25	473.22	461.25	472.76
04/12/2013	463.09	473.22	459.41	466.31
04/15/2013	467.23	471.84	460.24	462.17
04/16/2013	459.87	461.71	455.26	455.91
04/17/2013	456.83	461.25	445.51	445.69
04/18/2013	446.98	448.08	440.63	443.76
04/19/2013	446.33	448.54	441.36	444.22
04/22/2013	441.82	463.09	439.71	441.27
04/23/2013	442.47	451.31	441.91	450.11
04/24/2013	442.01	445.6	441.82	443.66
04/25/2013	442.84	451.03	441.91	449.65
04/26/2013	448.82	455.08	443.85	451.12
04/29/2013	450.38	452.96	439.61	440.44
04/30/2013	440.9	442.28	436.39	440.07
05/01/2013	438.78	446.24	438.23	444.31
05/02/2013	442.28	450.48	442.19	449.56
05/03/2013	450.11	457.29	449.83	454.34
05/07/2013	454.9	458.49	451.95	454.07
05/08/2013	453.61	460.79	453.52	458.39
05/09/2013	458.95	464.93	454.44	464.01
05/10/2013	462.17	467.23	460.79	466.77
05/13/2013	466.77	469.07	463.09	464.93
05/14/2013	468.15	469.53	463.55	464.93
05/15/2013	465.85	465.85	463.09	464.47
05/16/2013	464.93	481.5	463.55	480.58
05/17/2013	481.04	487.49	477.36	484.73
05/20/2013	486.11	487.49	483.8	486.57
05/21/2013	483.34	488.87	483.34	487.95
05/22/2013	487.49	488.41	480.58	484.73
05/23/2013	479.66	483.34	475.06	481.04
05/24/2013	481.96	484.27	476.9	480.12
05/28/2013	485.65	492.09	484.27	488.41
05/29/2013	487.49	487.49	474.6	475.98
05/30/2013	473.68	477.79	473.22	476.9
05/31/2013	476.44	476.9	467.56	467.69
06/03/2013	465.85	469.07	461.71	463.09
06/04/2013	465.39	469.53	460.33	462.17
06/05/2013	459.59	463.09	454.62	456.65
06/06/2013	456.19	459.5	451.21	451.95
06/07/2013	453.05	462.63	451.12	461.71
06/10/2013	461.71	468.15	460.79	463.09
06/11/2013	463.55	464.01	446.52	446.61
06/12/2013	446.06	449.1	444.22	445.97
06/13/2013	441.82	443.11	429.58	432.25
06/14/2013	438.69	441.27	435.38	438.42
06/17/2013	438.69	439.98	435.1	438.42
06/18/2013	437.86	440.07	436.3	439.8
06/19/2013	439.71	458.3	439.71	455.82
06/20/2013	452.5	454.16	443.57	448.18
06/21/2013	450.02	453.7	440.81	441.55
06/24/2013	442.1	442.84	428.57	431.24
06/25/2013	434.46	436.58	431.05	435.29
06/26/2013	435.47	442.84	435.19	438.6
06/27/2013	439.71	447.9	439.61	446.43
06/28/2013	445.87	453.52	445.87	451.21
07/01/2013	452.41	460.79	449.65	459.68
07/02/2013	461.25	467.69	457.93	462.17
07/03/2013	460.33	462.17	457.66	462.17
07/04/2013	464.93	475.06	463.55	475.06
07/05/2013	474.6	478.28	468.15	469.07
07/08/2013	469.99	478.28	469.99	476.44
07/09/2013	480.58	480.58	469.53	479.66
07/10/2013	483.34	483.34	469.53	471.84
07/11/2013	476.44	476.9	459.59	460.79
07/12/2013	461.25	466.31	459.13	465.39
07/15/2013	465.39	469.53	458.67	463.55
07/16/2013	460.79	462.63	449.92	457.75
07/17/2013	458.58	462.17	454.62	462.17
07/18/2013	460.33	467.23	460.33	464.47
07/19/2013	463.09	466.31	460.79	463.55
07/22/2013	462.63	464.93	455.26	455.26
07/23/2013	454.62	457.84	451.77	451.77
07/24/2013	453.52	459.68	449.28	458.39
07/25/2013	456.55	460.79	452.23	457.93
07/26/2013	459.68	463.09	453.24	454.62
07/29/2013	456	461.71	454.62	461.25
07/30/2013	469.53	492.09	469.53	480.12
07/31/2013	470.92	487.49	470.92	483.34
08/01/2013	486.11	495.77	484.27	493.47
08/02/2013	488.41	504.98	488.41	498.54
08/05/2013	499	500.84	492.55	493.47
08/06/2013	493.01	494.85	483.8	487.03
08/07/2013	486.11	487.95	478.74	482.88
08/08/2013	484.73	489.33	481.5	488.87
08/09/2013	489.79	493.47	488.41	489.79
08/12/2013	490.25	492.55	487.95	490.25
08/13/2013	491.17	493.47	488.87	491.63
08/14/2013	485.65	487.95	483.34	486.11
08/15/2013	489.33	489.33	469.07	470.46
08/16/2013	470.46	474.6	468.15	473.22
08/19/2013	471.38	475.52	468.61	470.92
08/20/2013	470.46	471.84	465.39	469.53
08/21/2013	469.07	470.92	464.01	464.93
08/22/2013	465.85	471.38	463.55	470.46
08/23/2013	468.61	479.2	467.69	476.9
08/27/2013	474.14	476.9	465.85	469.99
08/28/2013	466.77	468.61	458.49	461.25
08/29/2013	461.25	470.92	461.25	469.99
08/30/2013	471.84	472.76	464.01	468.15
09/02/2013	470.46	474.6	469.53	472.76
09/03/2013	471.84	476.9	471.84	476.9
09/04/2013	476.44	477.36	469.07	476.9
09/05/2013	477.36	486.11	476.9	484.27
09/06/2013	484.73	486.11	479.66	486.11
09/09/2013	476.44	490.71	473.68	487.03
09/10/2013	493.01	497.61	486.11	489.33
09/11/2013	499	504.06	490.25	493.93
09/12/2013	494.39	504.98	491.63	495.77
09/13/2013	495.77	502.22	495.77	501.76
09/16/2013	506.36	506.36	498.54	500.38
09/17/2013	499.92	502.68	495.31	497.61
09/18/2013	497.61	498.07	489.33	491.17
09/19/2013	498.07	498.07	491.17	495.31
09/20/2013	493.01	499.92	491.17	495.77
09/23/2013	497.15	498.54	491.17	493.93
09/24/2013	494.85	496.23	490.25	494.85
09/25/2013	493.93	494.39	487.49	487.95
09/26/2013	487.95	496.69	487.49	489.79
09/27/2013	496.69	496.69	486.11	486.57
09/30/2013	483.34	485.65	479.2	483.34
10/01/2013	484.73	484.73	479.66	484.27
10/02/2013	481.96	482.88	474.14	477.36
10/03/2013	476.44	479.66	475.06	477.82
10/04/2013	476.9	484.73	474.6	481.96
10/07/2013	483.8	483.8	471.38	478.28
10/08/2013	478.74	481.5	474.6	480.12
10/09/2013	479.2	479.66	468.15	469.53
10/10/2013	464.93	469.99	457.01	469.07
10/11/2013	469.99	476.9	469.53	476.9
10/14/2013	477.82	485.19	475.06	483.34
10/15/2013	486.57	486.57	477.82	478.74
10/16/2013	480.58	485.19	475.06	482.42
10/17/2013	482.88	486.57	476.9	485.65
10/18/2013	489.79	499.92	487.03	499.46
10/21/2013	497.61	518.33	497.61	510.04
10/22/2013	507.74	510.96	499.92	505.44
10/23/2013	507.74	509.58	503.14	509.58
10/24/2013	509.58	514.65	507.74	510.04
10/25/2013	509.12	511.88	504.98	506.82
10/28/2013	505.9	514.19	504.98	511.88
10/29/2013	510.5	511.42	505.44	510.5
10/30/2013	512.81	514.19	507.74	510.5
10/31/2013	509.58	515.11	506.36	515.11
11/01/2013	516.03	516.03	509.12	513.27
11/04/2013	512.81	517.87	512.81	516.95
11/05/2013	509.12	516.49	508.66	515.57
11/06/2013	516.49	521.55	516.03	520.17
11/07/2013	517.41	525.69	515.11	521.55
11/08/2013	520.17	521.55	514.65	519.25
11/11/2013	518.79	525.23	518.79	523.39
11/12/2013	527.54	527.54	518.79	520.17
11/13/2013	518.33	518.79	513.27	513.27
11/14/2013	519.71	523.39	516.03	516.95
11/15/2013	518.33	523.39	514.88	519.25
11/18/2013	522.93	522.93	515.57	517.87
11/19/2013	516.95	516.95	509.12	510.5
11/20/2013	510.04	510.96	506.82	508.2
11/21/2013	506.82	510.45	506.36	507.28
11/22/2013	504.52	510.96	504.52	506.36
11/25/2013	511.42	513.73	510.5	512.81
11/26/2013	511.88	512.81	507.28	508.2
11/27/2013	513.27	517.41	510.04	514.19
11/28/2013	514.65	517.87	506.82	512.35
11/29/2013	512.81	515.57	510.96	513.27
12/02/2013	512.35	516.03	509.12	510.04
12/03/2013	510.04	511.88	499.92	501.3
12/04/2013	500.38	502.68	488.41	489.33
12/05/2013	487.95	499.46	487.95	496.23
12/06/2013	496.23	500.38	493.47	499.46
12/09/2013	501.76	502.68	496.69	501.76
12/10/2013	501.3	507.28	497.61	499
12/11/2013	498.54	504.52	495.77	495.77
12/12/2013	497.61	497.61	486.57	486.57
12/13/2013	485.19	492.55	484.73	492.55
12/16/2013	492.55	492.55	487.95	492.55
12/17/2013	486.57	489.79	481.04	484.27
12/18/2013	489.33	491.17	484.73	485.19
12/19/2013	497.15	498.54	492.55	497.15
12/20/2013	496.69	504.98	493.47	504.06
12/23/2013	503.14	511.88	501.76	508.66
12/24/2013	508.2	518.33	500.92	514.65
12/27/2013	516.03	521.55	516.03	521.55
12/30/2013	522.93	523.85	518.33	519.71
12/31/2013	518.79	528	516.95	528

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2013 Historical Chart

Average

Low

High