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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 459.8385
CLOSE 459.1342

Low

LOW 405.92

High

HIGH 531.22
DATEOPENHIGHLOWCLOSE
01/02/2014531.22531.22522.93523.85
01/03/2014525.23525.23516.49516.49
01/06/2014517.41520.17514.19515.11
01/07/2014517.41520.63511.88511.88
01/08/2014511.88513.27507.28508.2
01/09/2014508.2511.42502.68504.98
01/10/2014506.36512.81504.06510.04
01/13/2014511.88512.35507.74510.04
01/14/2014499.92511.88493.93511.88
01/15/2014514.19518.79508.2509.12
01/16/2014510.96510.96500.84504.98
01/17/2014507.28507.28494.39498.54
01/20/2014499.46505.44498.07505.44
01/21/2014504.98508.66504.98508.2
01/22/2014510.04512.81500.84502.68
01/23/2014498.54503.6496.23497.61
01/24/2014498.54499.46483.34487.03
01/27/2014479.2487.49474.6482.88
01/28/2014483.8494.39483.34489.79
01/29/2014494.39496.69472.79483.8
01/30/2014485.19488.87476.9478.28
01/31/2014479.66484.73469.53475.98
02/03/2014470.46479.66465.85468.15
02/04/2014466.31470.92462.17469.99
02/05/2014468.15474.6468.15469.53
02/06/2014473.22482.42470.92482.42
02/07/2014482.42485.65478.74482.42
02/10/2014481.96484.73480.21484.73
02/11/2014494.39494.85482.05491.17
02/12/2014492.09494.85487.49487.49
02/13/2014484.73486.57480.58486.11
02/14/2014483.8488.63483.8488.41
02/17/2014488.41492.55487.03487.49
02/18/2014488.41489.33484.27485.65
02/19/2014484.73487.95483.34487.95
02/20/2014482.88482.88473.22480.58
02/21/2014477.82497.61476.9491.63
02/24/2014483.34489.79479.66484.73
02/25/2014485.19487.03480.58481.96
02/26/2014483.34483.8477.82478.74
02/27/2014479.66480.12469.99475.98
02/28/2014475.98484.73475.06481.04
03/03/2014472.76475.06465.85466.77
03/04/2014472.76474.6464.47469.53
03/05/2014469.99472.76466.31469.53
03/06/2014472.76473.68467.69473.68
03/07/2014475.52476.44469.07469.07
03/10/2014469.07472.76457.01458.3
03/11/2014457.84461.25450.48455.82
03/12/2014455.17455.17448.18450.66
03/13/2014452.13452.13446.79447.62
03/14/2014444.77451.49443.66448.64
03/17/2014451.67463.09451.67462.17
03/18/2014460.79471.84460.33468.15
03/19/2014469.53472.76466.36469.07
03/20/2014465.85467.69460.79463.09
03/21/2014462.63470.46462.63469.07
03/24/2014469.53473.68468.15469.07
03/25/2014472.3474.6466.77471.84
03/26/2014471.38477.82471.38475.98
03/27/2014473.68476.9469.99473.68
03/28/2014476.44476.44465.85469.99
03/31/2014472.76490.71470.46486.57
04/01/2014487.49490.25480.58485.19
04/02/2014485.19487.95480.58482.88
04/03/2014482.88482.88477.82478.74
04/04/2014481.5481.5473.68480.12
04/07/2014474.14478.28474.14476.9
04/08/2014477.82477.82460.33467.69
04/09/2014468.61481.5467.23477.36
04/10/2014479.2482.88467.23469.53
04/11/2014465.39467.69458.85461.25
04/14/2014456.92459.22444.31446.52
04/15/2014446.61449.19441.57444.03
04/16/2014444.31453.61444.31451.31
04/17/2014453.52456.65451.67455.45
04/22/2014457.84461.71457.01457.11
04/23/2014458.03458.21450.75451.77
04/24/2014456.28456.28446.7451.12
04/25/2014451.21451.77446.7448.64
04/28/2014448.64450.38442.65444.77
04/29/2014447.35453.33446.7451.4
04/30/2014440.81447.81440.81444.03
05/01/2014444.4450.29440.81446.7
05/02/2014453.98453.98445.14447.25
05/06/2014445.23448.91441.91444.31
05/07/2014444.68454.34443.66447.53
05/08/2014446.61452.59445.68450.57
05/09/2014451.49454.53450.75453.52
05/12/2014455.72460.24452.69456.19
05/13/2014458.58468.98456.37458.12
05/14/2014461.25461.25453.24454.53
05/15/2014451.12456.28437.59440.07
05/16/2014441.82444.99427434.64
05/19/2014436.58442.01433.74438.42
05/20/2014437.86444.03437.86442.47
05/21/2014442.19451.49442.19451.49
05/22/2014453.42461.25452.78458.03
05/23/2014460.79463.09457.84459.41
05/27/2014468.61475.52463.09471.84
05/28/2014472.76474.6465.85474.6
05/29/2014475.98477.56469.99470.46
05/30/2014475.52478.28468.15474.6
06/02/2014478.28481.04473.68479.2
06/03/2014481.5483.34472.3472.3
06/04/2014472.3475.06470.46473.22
06/05/2014474.6474.6468.15470.46
06/06/2014471.84476.44469.53476.44
06/09/2014475.98477.36472.99474.14
06/10/2014475.06476.44473.22475.06
06/11/2014477.36477.36470.92470.92
06/12/2014473.22474.6470.46470.92
06/13/2014470.46470.46458.49459.87
06/16/2014459.68461.71455.72460.79
06/17/2014463.55467.69457.47457.57
06/18/2014459.22462.17457.57458.39
06/19/2014455.72460.33447.99448.54
06/20/2014448.91455.08447.9451.67
06/23/2014447.62451.86443.85444.77
06/24/2014446.61451.86445.97450.29
06/25/2014451.12451.86441.45441.91
06/26/2014443.02446.7438.97442.19
06/27/2014443.11443.11436.85440.07
06/30/2014441.91442.65439.24440.99
07/01/2014443.39443.57439.24442.93
07/02/2014443.39456.74442.38446.24
07/03/2014445.97450.94444.95450.11
07/04/2014452.04455.82449.74452.32
07/07/2014450.75451.95446.06447.53
07/08/2014445.69447.72437.4439.06
07/09/2014438.32439.71430.87433.35
07/10/2014430.04443.3429.12434.27
07/11/2014435.75440.35431.33438.42
07/14/2014438.51443.94438.51442.84
07/15/2014443.11443.11438.51441.73
07/16/2014442.28448.08440.99446.79
07/17/2014445.14456.19445.14452.69
07/18/2014450.75455.63446.89454.53
07/21/2014455.36455.36450.66452.96
07/22/2014456.09456.46449.74452.96
07/23/2014452.32457.2451.12452.78
07/24/2014453.33461.25449.83461.25
07/25/2014460.79464.93456.19456.65
07/28/2014456.28456.28449.92451.67
07/29/2014447.44452.96443.48446.79
07/30/2014452.5452.69443.3449.28
07/31/2014449.46451.58444.77449.19
08/01/2014459.59459.59448.91451.4
08/04/2014453.61457.29451.4455.72
08/05/2014459.04459.04455.17455.63
08/06/2014452.04458.03450.57457.38
08/07/2014455.82464.93453.87456.74
08/08/2014452.59460.79451.31456.55
08/11/2014461.25464.47459.46463.09
08/12/2014461.71463.55457.38458.67
08/13/2014456.83457.66448.45455.72
08/14/2014453.79461.25452.23459.32
08/15/2014460.79463.55459.5459.87
08/18/2014464.47467.23463.09466.31
08/19/2014467.69473.22466.31469.53
08/20/2014471.38471.84463.55469.53
08/21/2014468.15473.68468.15471.84
08/22/2014472.3472.3469.53472.3
08/26/2014477.36481.5472.76479.2
08/27/2014480.12482.88476.44478.28
08/28/2014478.28484.27477.36484.27
08/29/2014484.27485.19473.22475.06
09/01/2014472.76480.12472.76480.12
09/02/2014478.28482.88477.82482.42
09/03/2014482.42488.87481.5482.42
09/04/2014481.04483.8477.82480.58
09/05/2014479.66481.04475.98476.9
09/08/2014475.52476.9468.15471.38
09/09/2014472.3472.76468.61472.3
09/10/2014474.6474.6465.39466.31
09/11/2014470.46475.52468.15469.07
09/12/2014466.77474.23466.77472.76
09/15/2014470.46474.6468.61472.3
09/16/2014473.22473.68466.77472.76
09/17/2014475.52476.44468.61469.07
09/18/2014470.92475.98470.92475.06
09/19/2014479.2482.88475.48478.28
09/22/2014474.6477.36472.76475.06
09/23/2014473.68473.68454.9458.03
09/24/2014458.03458.76445.78449.37
09/25/2014451.4457.57445.41448.54
09/26/2014447.35453.15442.28451.12
09/29/2014453.79457.2451.21455.17
09/30/2014458.67458.85450.02450.2
10/01/2014452.96452.96438.88440.9
10/02/2014441.73443.02432.06432.06
10/03/2014436.11442.65436.11440.63
10/06/2014441.91446.15438.78438.97
10/07/2014437.04437.04430.68431.24
10/08/2014431.42432.25427.46428.93
10/09/2014434.64437.13420.37422.12
10/10/2014418.62422.58414.85417.33
10/13/2014415.77422.86414.11419.54
10/14/2014419.45424.24417.61423.41
10/15/2014421.29425.53409.51410.52
10/16/2014414.39417.61405.92416.69
10/17/2014415.22424.88413.65417.33
10/20/2014416.14418.9409.6412.09
10/21/2014413.37441.91409.23440.99
10/22/2014445.14447.25437.31438.23
10/23/2014438.23440.07431.33438.05
10/24/2014438.23438.69434.09435.56
10/27/2014437.77440.17431.7432.16
10/28/2014432.16439.15431.97433.35
10/29/2014433.44436.21432.25432.98
10/30/2014433.44438.14431.7438.14
10/31/2014443.66447.99440.26442.84
11/03/2014443.39446.52442.38446.43
11/04/2014446.89452.04446.43448.18
11/05/2014449.28451.49447.35447.9
11/06/2014448.91450.2443.02448.64
11/07/2014451.4452.59447.9449.74
11/10/2014448.18457.29446.33456.65
11/11/2014455.08458.58453.61455.91
11/12/2014455.91456.55449.28451.86
11/13/2014452.59457.11452.41456.19
11/14/2014456.65461.71455.86461.25
11/17/2014457.84464.47457.75464.47
11/18/2014449.28449.28426.36432.34
11/19/2014433.08435.01423.41424.42
11/20/2014425.34426.91422.12423.96
11/21/2014426.72426.72422.91423.96
11/24/2014425.8432.34422.86427.09
11/25/2014428.01441.64427.64438.97
11/26/2014438.51440.35435.65437.5
11/27/2014440.44440.9436.39438.78
11/28/2014437.31443.76436.39443.57
12/01/2014443.39445.97440.99443.11
12/02/2014445.97447.9442.93445.6
12/03/2014444.03448.18442.93443.57
12/04/2014446.06446.06439.89440.99
12/05/2014442.74443.57440.72441.91
12/08/2014440.07442.84438.32441.36
12/09/2014438.51441.64430.5431.88
12/10/2014434.64439.52432.84433.35
12/11/2014431.6436.3430.04430.77
12/12/2014430.96430.96421.41421.48
12/15/2014419.82425.16416.04416.04
12/16/2014416.87428.2413.47428.2
12/17/2014426.08429.58422.3426.91
12/18/2014428.11428.11413.93422.86
12/19/2014423.5425.44418.25418.25
12/22/2014422.49427.09419.17423.5
12/23/2014423.69433.26423.69431.88
12/24/2014421.66433.26421.66430.96
12/29/2014434.64434.64428.57429.39
12/30/2014429.03431.05426.54430.13
12/31/2014426.36433.44426.36433.44