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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 636.7534
CLOSE 636.3457

Low

LOW 526.15

High

HIGH 704.5
DATEOPENHIGHLOWCLOSE
01/04/2016557.46561.6549.63555.62
01/05/2016559.3560.22552.85557.46
01/06/2016557568.97550.09558.84
01/07/2016545.49556.54541.35556.54
01/08/2016556.54563.9554.7556.54
01/11/2016558.38564.36553.31557.46
01/12/2016560.68566.2558.38563.9
01/13/2016566.66570.16564.82565.74
01/14/2016562.06563.44551.47558.84
01/15/2016558.38563.44548.71555.62
01/18/2016554.23557.46545.49546.87
01/19/2016550.55558.84550.55556.08
01/20/2016559.76561.51538.02540.43
01/21/2016543.65557.46543.19554.7
01/22/2016565.74565.74557.46562.06
01/25/2016566.2569.89560.22562.98
01/26/2016557.92567.58555.16566.2
01/27/2016568.04574.95561.6574.95
01/28/2016578.17579.09566.66574.49
01/29/2016581.39585.54574.49585.54
02/01/2016588.76592.9582.31590.14
02/02/2016589.22594.71577.71582.78
02/03/2016583.24583.24571.27578.17
02/04/2016582.31585.08573.11577.71
02/05/2016574.49580.93565.74565.74
02/08/2016565.74566.66538.58541.35
02/09/2016541.35548.25526.15538.58
02/10/2016545.49550.55536.28543.19
02/11/2016565.74583.7561.6563.9
02/12/2016566.66583.24565.28579.55
02/15/2016594.28598.43586.92593.36
02/16/2016597.51600.27588.3598.43
02/17/2016601.19613.16601.19612.7
02/18/2016613.62625.13613.62617.76
02/19/2016615.92625.13611.32616.38
02/22/2016625.13626.51616.38619.14
02/23/2016619.14623.28613.16615.92
02/24/2016614.08626.05613.62621.44
02/25/2016626.05635.25622.36634.33
02/26/2016635.71639.86628.81634.33
02/29/2016633.41639.4625.72632.49
03/01/2016632.95647.68630.59645.84
03/02/2016649.98660.57639.4642.62
03/03/2016645.38649.06632.49636.17
03/04/2016638.47644.46635.71640.78
03/07/2016641.24648.6629.73634.79
03/08/2016632.95633.87625.13631.11
03/09/2016631.11636.63629.73634.79
03/10/2016637.55642.62624.67626.05
03/11/2016631.57635.71627.43632.95
03/14/2016634.79641.7632.03635.71
03/15/2016628.81640.32626.05634.33
03/16/2016637.09643.08636.63639.86
03/17/2016643.54644627.43636.17
03/18/2016636.63643.08623.74630.65
03/21/2016626.51638.47626.51631.11
03/22/2016631.11641.7622.82641.24
03/23/2016637.55642.62635.71642.62
03/24/2016637.55640.32633.41633.41
03/29/2016633.87649.26633.87640.32
03/30/2016642.16644.46636.63641.24
03/31/2016641.24644637.55638.94
04/01/2016635.25639.86625.59639.86
04/04/2016637.55646.76635.71645.84
04/05/2016642.62648.6640.32644.46
04/06/2016644.46653.21643.54653.21
04/07/2016654.59656.43648.6650.44
04/08/2016650.44654.59646.3653.67
04/11/2016650.44653.21646.3647.22
04/12/2016647.68649.52639.86648.6
04/13/2016657.35658.27648.6655.51
04/14/2016656.89656.89644.92646.3
04/15/2016647.22647.68638.94639.86
04/18/2016637.55642.16635.71638.01
04/19/2016636.63644636.17643.08
04/20/2016641.7642.62626.97630.19
04/21/2016628.35629.73611.78613.16
04/22/2016612.24613.62602.11603.49
04/25/2016604.87607.17600.27603.95
04/26/2016606.25612.24604.87607.63
04/27/2016619.14624.2609.93613.16
04/28/2016606.71607.05591.06602.57
04/29/2016598.89603.95594.74602.57
05/03/2016607.17614.26600.27603.95
05/04/2016603.95606.25601.19604.41
05/05/2016606.25613.16605.79610.86
05/06/2016610.39613.62602.11607.63
05/09/2016610.39620.52610.39616.84
05/10/2016620.06639.37620.06622.36
05/11/2016619.14627.89618.22622.82
05/12/2016622.36626.97617.3617.3
05/13/2016615616.38609.01615.46
05/16/2016612.24615.92609.93615.46
05/17/2016618.68630.31615.46615.46
05/18/2016615615.92606.71609.47
05/19/2016604.87609.01600.36605.33
05/20/2016607.17616.84606.71614.08
05/23/2016615.92618.22610.39610.39
05/24/2016610.86629.16606.71616.38
05/25/2016621.9621.9614.54616.38
05/26/2016617.76617.76609.01614.08
05/27/2016615616.38610.39615.46
05/31/2016612.7631.11612.24626.05
06/01/2016625.13630.65621.44628.35
06/02/2016627.89632.95622.82622.82
06/03/2016626.51630.19618.22624.2
06/06/2016624.67630.19620.06629.27
06/07/2016628.35631.11620.06620.52
06/08/2016619.14621.1613.62614.54
06/09/2016612.7618.22612.17612.24
06/10/2016611.32611.32598.89604.41
06/13/2016601.65604.41595.2595.2
06/14/2016597.51598.43585.54586.46
06/15/2016586.46595.66586.46594.74
06/16/2016591.06597.05590.14596.12
06/17/2016597.51604.41595.2597.51
06/20/2016608.55620.98608.55618.68
06/21/2016615.92615.92603.95606.25
06/22/2016610.39615603.49611.78
06/23/2016616.38620.52610.39615.92
06/24/2016591.06603.49571.27597.51
06/27/2016590.14598.89585.08591.98
06/28/2016602.57613.62602.57613.16
06/29/2016620.52637.55620.52637.09
06/30/2016634.33670.7634.33670.7
07/01/2016674.84676.68664.71668.4
07/04/2016674.38675.3661.95661.95
07/05/2016664.25670.7659.19666.55
07/06/2016668.86670.47655.97659.19
07/07/2016667.94680.36664.25673
07/08/2016670.7680.83670.7677.6
07/11/2016681.29684.05674.84680.36
07/12/2016680.36690.49680.36684.05
07/13/2016680.83691.41679.9684.97
07/14/2016690.95691.41679.44684.05
07/15/2016680.36681.75674.38680.83
07/18/2016678.52686.81667.02682.67
07/19/2016685.43691.87682.67689.11
07/20/2016693.71696.48689.57693.25
07/21/2016692.33693.25688.19690.95
07/22/2016691.87696.94687.27695.56
07/25/2016696.02696.02689.57694.17
07/26/2016693.71695.56688.19690.49
07/27/2016694.63695.56688.19691.41
07/28/2016701.54701.54667.94671.62
07/29/2016667.02673.46657.35657.35
08/01/2016660.11663.25653.64654.13
08/02/2016652.75654.13650.44652.75
08/03/2016653.21658.27646.13649.52
08/04/2016649.06660.57645.84658.73
08/05/2016655.97663.33652.39655.51
08/08/2016654.13660.11654.13655.05
08/09/2016657.35660.6652.75660.57
08/10/2016659.65659.65654.59657.35
08/11/2016651.82658.73650.04658.27
08/12/2016658.27658.27652.28655.51
08/15/2016658.27660.11652.75657.35
08/16/2016655.51657.54649.02650.9
08/17/2016653.21653.67645.38650.9
08/18/2016654.13658.73653.21658.27
08/19/2016656.43659.19653.67658.27
08/22/2016656.89660.11649.98655.05
08/23/2016655.05661.03654.13659.19
08/24/2016656.43665.27655.51659.19
08/25/2016655.97660.11653.67658.27
08/26/2016656.43657.81650.9654.59
08/30/2016656.43661.49655.05658.73
08/31/2016656.89657.81652.28652.28
09/01/2016655.05658.73645.38648.14
09/02/2016650.9661.49649.52658.73
09/05/2016661.03667.94655.05658.27
09/06/2016658.27662.63656.89658.27
09/07/2016657.35661.03655.64661.03
09/08/2016658.73665.17655.97657.35
09/09/2016653.67656.89645.84645.84
09/12/2016638.94641.7635.71637.09
09/13/2016639.86644638.47639.4
09/14/2016640.78645.38638.47638.47
09/15/2016641.7671.67641.7669.78
09/16/2016672.08680.36663.33673.46
09/19/2016675.3677.14668.4672.54
09/20/2016669.78674.38668.86671.16
09/21/2016674.38677.14669.32672.54
09/22/2016671.62673.46662.87663.79
09/23/2016662.41662.41651.82654.59
09/26/2016662.87669.32654.59655.05
09/27/2016657.81658.27649.98655.05
09/28/2016656.89667.02656.89665.63
09/29/2016661.95670.24658.73659.65
09/30/2016655.97659.65651.82655.51
10/03/2016653.21665.63653.21664.71
10/04/2016669.32679.21668.4671.16
10/05/2016676.68676.68662.41667.48
10/06/2016671.62674.84666.55670.7
10/07/2016673.92682.21671.62675.3
10/10/2016679.44680.36668.4673
10/11/2016670676652.5665
10/12/2016665.5668.5653.5654.5
10/13/2016653.5659643647.5
10/14/2016662666655.5663.5
10/17/2016664.5664.5656.5661
10/18/2016674682658.85677
10/19/2016678680669.5670.5
10/20/2016668671.5666668
10/21/2016680687676.5683
10/24/2016686688.5674.5674.5
10/25/2016676.5677668670
10/26/2016670671659665.5
10/27/2016661672661670.5
10/28/2016666672.5662671.5
10/31/2016668.5674668.5672.5
11/01/2016689704.5680682
11/02/2016681684.62678684
11/03/2016694.5694.5679679
11/04/2016680680673.5677.5
11/07/2016679.5688.8677679.5
11/08/2016694694.5682.5685
11/09/2016668.5682666682
11/10/2016683688.5641.5645
11/11/2016647.5654635.9637.5
11/14/2016642.5648.5633637.5
11/15/2016638644.5625633.5
11/16/2016635637629.5635
11/17/2016635643634.5642
11/18/2016643.5651642.5645
11/21/2016645.5648.5638.5641
11/22/2016645.5653645649.5
11/23/2016649655643.5644
11/24/2016647647639644.5
11/25/2016643646642644
11/28/2016644.5649.5639.5646
11/29/2016645.5654640654
11/30/2016656660.5647649.5
12/01/2016650.5650.5635.5637.5
12/02/2016636643.5632.5642
12/05/2016642649.5639.5641.5
12/06/2016644652.5639650.5
12/07/2016649650.5644.5650
12/08/2016650.5660.5650650.5
12/09/2016652.5666651.5665.5
12/12/2016664664.5651652.5
12/13/2016652.5663.5652.5661
12/14/2016659664.5659663.5
12/15/2016663675658.5674.5
12/16/2016673675.5669.5671
12/19/2016670682667681.5
12/20/2016681.5682677680.5
12/21/2016675.5681673.5673.5
12/22/2016675677669.5672
12/23/2016670.5673669.5671.5
12/28/2016672.5676672672.5
12/29/2016672680671.5679.5
12/30/2016678680673680