INF.L: Informa plc Historical Data

2015 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 519.9976

CLOSE 519.8776

Low

LOW 419.27

High

HIGH 583.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	432.71	440.07	426.26	428.47
01/05/2015	428.01	434.55	422.67	423.5
01/06/2015	425.16	426.54	419.36	419.54
01/07/2015	421.57	426.54	419.27	425.8
01/08/2015	429.95	441.09	429.95	437.31
01/09/2015	434.73	439.43	430.68	433.08
01/12/2015	431.79	439.06	431.79	437.31
01/13/2015	437.13	447.81	437.13	444.86
01/14/2015	440.35	446.89	439.72	443.76
01/15/2015	444.95	449.1	433.93	443.2
01/16/2015	442.74	447.62	430.41	443.76
01/19/2015	442.47	449.1	442.19	448.64
01/20/2015	447.62	456.28	447.62	453.98
01/21/2015	457.01	457.11	452.78	457.11
01/22/2015	459.04	466.77	455.17	466.31
01/23/2015	476.44	480.58	473.22	478.74
01/26/2015	478.28	479.2	463.69	476.44
01/27/2015	475.98	478.28	469.07	470.92
01/28/2015	470.46	470.92	464.01	468.15
01/29/2015	465.39	468.61	464.47	468.15
01/30/2015	472.76	475.52	468.61	471.38
02/02/2015	468.61	474.14	466.31	472.3
02/03/2015	471.84	479.66	471.84	476.9
02/04/2015	473.68	478.28	471.38	477.36
02/05/2015	472.3	479.66	472.3	479.66
02/06/2015	476.44	478.74	473.68	478.74
02/09/2015	477.36	477.36	469.99	473.22
02/10/2015	471.38	479.2	471.38	478.74
02/11/2015	479.2	480.12	472.3	474.6
02/12/2015	478.74	495.31	478.74	486.11
02/13/2015	486.11	490.25	482.42	487.49
02/16/2015	487.49	493.47	485.65	490.25
02/17/2015	494.39	494.39	483.8	487.49
02/18/2015	490.71	499	490.71	496.23
02/19/2015	496.69	498.07	487.49	493.93
02/20/2015	493.93	495.77	487.95	495.77
02/23/2015	498.54	499.92	492.55	493.93
02/24/2015	496.23	497.15	492.32	497.15
02/25/2015	493.47	500.38	493.47	499.92
02/26/2015	507.74	517.87	502.68	512.81
02/27/2015	514.19	515.57	503.14	509.12
03/02/2015	507.74	513.27	506.36	512.81
03/03/2015	510.04	513.73	508.2	508.2
03/04/2015	511.88	511.88	503.55	511.88
03/05/2015	515.11	517.41	508.66	517.41
03/06/2015	515.57	519.71	510.5	519.25
03/09/2015	519.71	519.71	512.81	514.65
03/10/2015	516.49	518.33	510.04	510.5
03/11/2015	511.42	517.87	508.2	512.81
03/12/2015	518.33	518.33	511.88	516.03
03/13/2015	516.03	523.85	514.65	518.33
03/16/2015	522.01	536.74	522.01	530.76
03/17/2015	532.6	533.06	518.33	524.77
03/18/2015	524.77	536.74	524.31	536.28
03/19/2015	536.74	539.04	530.3	534.44
03/20/2015	537.2	538.58	530.3	532.14
03/23/2015	532.6	533.52	524.77	532.6
03/24/2015	528.92	537.2	528.92	536.74
03/25/2015	537.2	539.17	525.23	528.46
03/26/2015	527.08	533.52	516.49	518.79
03/27/2015	518.79	522.01	515.57	519.71
03/30/2015	520.63	527.54	511.88	516.03
03/31/2015	518.33	528.46	510.9	519.71
04/01/2015	519.71	530.76	514.19	526.15
04/02/2015	525.23	542.27	520.4	541.81
04/07/2015	545.49	545.49	538.12	540.89
04/08/2015	545.95	545.95	537.66	543.19
04/09/2015	545.03	553.31	543.65	551.47
04/10/2015	555.16	557	549.17	552.85
04/13/2015	551.01	553.31	540.43	548.25
04/14/2015	548.25	551.47	542.27	546.87
04/15/2015	550.09	550.09	542.27	545.03
04/16/2015	545.03	545.03	533.52	535.36
04/17/2015	535.82	539.5	529.38	531.22
04/20/2015	532.14	534.9	525.23	528.92
04/21/2015	528.92	545.95	528.92	542.73
04/22/2015	546.87	546.87	530.76	531.22
04/23/2015	530.76	533.98	519.71	529.38
04/24/2015	532.14	532.14	524.77	526.62
04/27/2015	528.92	532.6	521.09	530.76
04/28/2015	528.92	529.38	521.09	525.69
04/29/2015	523.85	530.3	511.24	515.57
04/30/2015	513.27	514.19	496.23	512.81
05/01/2015	516.03	518.33	508.66	511.88
05/05/2015	516.95	518.79	504.98	504.98
05/06/2015	504.06	506.82	499.46	501.76
05/07/2015	501.76	507.74	494.39	506.36
05/08/2015	517.87	543.65	516.36	519.71
05/11/2015	520.17	527.54	516.03	526.62
05/12/2015	522.47	525.23	511.88	513.27
05/13/2015	513.27	521.55	511.88	513.73
05/14/2015	513.73	520.63	507.74	519.71
05/15/2015	519.71	526.15	519.71	522.01
05/18/2015	520.17	523.39	514.65	518.79
05/19/2015	519.71	533.81	519.25	530.76
05/20/2015	530.76	536.28	523.85	524.31
05/21/2015	523.39	526.62	522.01	523.85
05/22/2015	527.08	536.38	521.09	522.47
05/26/2015	518.79	527.54	518.79	525.23
05/27/2015	524.31	540.03	524.31	533.98
05/28/2015	533.06	539.96	531.72	536.28
05/29/2015	536.28	539.04	532.6	534.9
06/01/2015	536.28	539.5	531.68	533.06
06/02/2015	536.28	536.74	528.92	533.52
06/03/2015	533.06	534.9	531.68	532.14
06/04/2015	525.69	530.76	518.33	521.09
06/05/2015	517.41	517.87	511.88	516.03
06/08/2015	515.11	517.08	510.5	511.42
06/09/2015	511.42	513.27	506.36	512.81
06/10/2015	513.27	513.27	507.74	509.58
06/11/2015	506.82	512.35	506.36	510.04
06/12/2015	508.66	510.04	504.06	508.2
06/15/2015	504.06	505.9	498.9	499.46
06/16/2015	499.46	507.74	495.31	506.82
06/17/2015	509.12	509.12	501.3	504.06
06/18/2015	502.68	505.9	499.92	502.22
06/19/2015	500.84	506.82	500.84	504.06
06/22/2015	514.65	515.57	507.74	512.81
06/23/2015	515.57	521.09	515.11	519.25
06/24/2015	517.87	519.25	510.04	513.27
06/25/2015	511.88	519.25	510.96	514.65
06/26/2015	513.73	514.19	508.66	509.58
06/29/2015	500.38	506.36	497.61	499.92
06/30/2015	499.46	505.44	493.93	503.14
07/01/2015	505.44	510.04	503.14	503.14
07/02/2015	507.74	512.35	504.52	506.82
07/03/2015	504.06	507.74	502.22	503.6
07/06/2015	500.38	501.3	494.85	499.46
07/07/2015	498.54	503.6	491.63	491.63
07/08/2015	493.47	496.69	491.63	494.85
07/09/2015	495.77	500.38	493.01	499.92
07/10/2015	508.66	510.96	502.22	510.96
07/13/2015	511.88	519.71	511.42	519.25
07/14/2015	521.09	522.47	514.65	516.95
07/15/2015	515.11	518.79	514.19	517.41
07/16/2015	521.09	522.01	517.41	519.71
07/17/2015	522.93	525.23	520.17	523.85
07/20/2015	522.01	526.15	520.17	523.85
07/21/2015	525.23	525.69	517.02	518.33
07/22/2015	512.35	517.87	512.35	515.57
07/23/2015	517.87	520.17	509.12	512.35
07/24/2015	508.2	515.57	507.28	508.2
07/27/2015	511.42	516.95	499	499.46
07/28/2015	510.5	539.5	509.12	530.76
07/29/2015	536.74	540.43	533.06	539.5
07/30/2015	542.27	543.19	532.14	538.12
07/31/2015	539.96	549.17	537.2	548.71
08/03/2015	546.87	552.39	545.49	551.93
08/04/2015	552.39	553.31	547.79	550.09
08/05/2015	552.39	552.39	546.87	552.39
08/06/2015	547.33	554.23	543.65	543.65
08/07/2015	545.95	545.95	538.58	539.96
08/10/2015	545.95	545.95	536.74	542.73
08/11/2015	540.89	541.81	538.12	539.5
08/12/2015	534.9	537.66	533.52	535.82
08/13/2015	541.35	541.35	536.28	539.96
08/14/2015	541.35	545.95	538.58	538.58
08/17/2015	540.43	542.27	535.82	540.43
08/18/2015	539.96	541.81	534.44	535.36
08/19/2015	533.52	537.2	530.76	535.82
08/20/2015	532.6	535.36	529.38	529.38
08/21/2015	526.15	533.06	521.55	521.55
08/24/2015	510.96	514.19	491.17	499.92
08/25/2015	504.06	520.63	501.76	519.25
08/26/2015	515.57	520.17	506.36	511.42
08/27/2015	520.63	522.01	516.95	520.63
08/28/2015	521.55	533.06	520.17	533.06
09/01/2015	530.76	531.68	511.42	518.79
09/02/2015	519.25	528	518.33	526.15
09/03/2015	532.14	539.7	528.92	533.52
09/04/2015	528	530.3	523.39	523.39
09/07/2015	525.23	529.38	521.55	525.23
09/08/2015	528.46	533.98	528	528.46
09/09/2015	538.58	540.89	533.98	538.58
09/10/2015	534.44	538.58	532.6	534.9
09/11/2015	537.2	537.2	528.92	530.76
09/14/2015	534.9	537.2	526.62	527.08
09/15/2015	527.54	529.84	523.39	524.77
09/16/2015	527.08	533.06	524.31	529.84
09/17/2015	533.06	533.98	526.62	531.22
09/18/2015	528	531.22	523.85	529.84
09/21/2015	527.08	531.77	527.08	529.38
09/22/2015	527.54	530.3	515.11	517.41
09/23/2015	517.41	527.54	514.65	526.15
09/24/2015	523.39	529.38	514.19	516.03
09/25/2015	522.47	523.39	517.41	518.33
09/28/2015	517.41	518.79	511.88	511.88
09/29/2015	508.2	510.5	502.22	502.68
09/30/2015	510.5	516.95	507.28	516.95
10/01/2015	522.01	526.62	515.57	515.57
10/02/2015	517.41	522.93	510.96	517.41
10/05/2015	525.69	527.54	521.09	524.31
10/06/2015	527.54	528.92	523.39	524.77
10/07/2015	533.98	539.04	523.85	524.77
10/08/2015	525.69	540.89	525.23	534.9
10/09/2015	538.12	543.65	534.9	536.74
10/12/2015	537.2	538.12	530.76	531.22
10/13/2015	532.14	536.28	528.92	533.06
10/14/2015	531.68	532.6	527.54	527.54
10/15/2015	530.76	533.52	527.08	533.52
10/16/2015	534.9	537.2	530.3	531.22
10/19/2015	532.14	536.32	528	536.28
10/20/2015	540.43	540.43	535.36	539.96
10/21/2015	541.35	541.81	528.46	530.3
10/22/2015	531.68	531.68	518.33	526.15
10/23/2015	526.62	535.36	526.62	533.98
10/26/2015	533.98	535.36	528.82	532.6
10/27/2015	533.06	533.52	527.08	527.08
10/28/2015	527.08	529.29	521.55	525.23
10/29/2015	525.23	529.84	521.09	524.77
10/30/2015	524.31	525.34	521.09	522.93
11/02/2015	521.55	527.54	521.55	527.08
11/03/2015	527.54	529.84	523.39	524.31
11/04/2015	531.68	551.01	529.84	536.28
11/05/2015	539.04	539.41	534.47	536.28
11/06/2015	537.66	545.49	533.06	545.03
11/09/2015	547.79	550.09	540.43	542.73
11/10/2015	545.95	548.25	541.81	547.79
11/11/2015	546.87	551.31	545.49	547.79
11/12/2015	547.79	550.55	545.03	545.03
11/13/2015	545.03	545.03	536.28	539.04
11/16/2015	533.06	545.03	533.06	543.65
11/17/2015	547.33	559.3	547.33	559.3
11/18/2015	557.92	557.92	550.74	557
11/19/2015	556.08	566.66	556.08	565.28
11/20/2015	565.74	567.58	562.06	566.66
11/23/2015	565.74	565.74	561.6	562.52
11/24/2015	559.3	560.68	547.33	550.55
11/25/2015	550.09	561.6	550.09	559.3
11/26/2015	561.6	571.73	558.38	569.43
11/27/2015	568.51	570.81	565.74	570.81
11/30/2015	568.97	577.24	568.97	574.03
12/01/2015	574.95	580.47	571.73	580.47
12/02/2015	583.24	583.24	572.65	573.11
12/03/2015	574.03	576.33	565.74	566.2
12/04/2015	565.74	568.04	558.84	562.98
12/07/2015	563.9	569.89	560.68	564.36
12/08/2015	562.52	567.12	556.08	557
12/09/2015	556.54	557.92	546.41	551.93
12/10/2015	551.93	553.77	544.11	544.57
12/11/2015	543.65	547.33	536.74	538.12
12/14/2015	538.12	544.11	537.66	537.66
12/15/2015	541.81	550.55	538.58	549.17
12/16/2015	549.17	554.4	547.33	551.01
12/17/2015	558.84	560.68	551.47	554.23
12/18/2015	552.39	552.39	545.03	549.17
12/21/2015	546.87	557	546.87	551.93
12/22/2015	555.16	555.16	548.25	551.93
12/23/2015	558.38	565.28	555.62	564.36
12/24/2015	562.52	565.28	559.76	560.68
12/29/2015	559.3	568.51	556.54	568.51
12/30/2015	568.04	572.19	567.12	568.97
12/31/2015	559.3	568.04	559.3	564.36

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2015 Historical Chart

Average

Low

High