INF.L: Informa plc Historical Data

2017 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 681.4563

CLOSE 681.3274

Low

LOW 480

High

HIGH 773

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	680	685	678.5	682
01/04/2017	681.5	682.5	675.45	675.5
01/05/2017	679	687	678	687
01/06/2017	686	689.5	682.5	686
01/09/2017	688.5	699.5	686	696.5
01/10/2017	696	700.5	692.22	697.5
01/11/2017	696.5	700.5	694.5	694.5
01/12/2017	691.5	694	686.5	691.5
01/13/2017	693	696.5	689.5	693.5
01/16/2017	690	695.5	690	692.5
01/17/2017	692.5	692.5	678.5	680
01/18/2017	685.5	688.5	673.5	677
01/19/2017	675.5	676.5	666.5	670.5
01/20/2017	671.5	671.5	666	666
01/23/2017	666	666.96	661	663.5
01/24/2017	667	667	656.5	657
01/25/2017	660	661.5	654.5	654.5
01/26/2017	656.5	656.5	651.5	651.5
01/27/2017	655	656	651.77	653.5
01/30/2017	653.5	656	652	654.5
01/31/2017	655.5	655.5	651	652
02/01/2017	656.5	656.5	647	652
02/02/2017	651.5	658	648.5	652.5
02/03/2017	656.5	665.5	650.5	661.5
02/06/2017	657	660	654	655
02/07/2017	657	672.5	655.5	666
02/08/2017	667.5	672.5	663.5	671
02/09/2017	670.5	675	669.5	671
02/10/2017	676	678	669	669.5
02/13/2017	668.5	673.5	667	669
02/14/2017	669	669.5	663	663
02/15/2017	667	667	654.5	656
02/16/2017	657	659.5	654.5	657
02/17/2017	657	659.5	654	657
02/20/2017	660	664.5	658.5	664
02/21/2017	666	669	662.94	663
02/22/2017	664.5	669	663.5	666.5
02/23/2017	664	668.63	658	663
02/24/2017	663	664	656	658
02/27/2017	659	664	657.5	662
02/28/2017	665.5	676	662	672
03/01/2017	672	678	666.5	677.5
03/02/2017	669.5	680.5	480	679.5
03/03/2017	676.5	679.5	670.5	673.5
03/06/2017	689.5	698.5	674	676
03/07/2017	680	680	655.5	662.5
03/08/2017	661	665.5	656	658.5
03/09/2017	655.5	658	649.5	651
03/10/2017	652	652.5	645.94	646
03/13/2017	646	651	642	647.5
03/14/2017	653	655	649.5	651.5
03/15/2017	653	653.5	642	643
03/16/2017	646	646.5	637	638.5
03/17/2017	640	641.34	630.5	636.5
03/20/2017	638.5	641.5	636	639.5
03/21/2017	640.5	643	637.5	640
03/22/2017	637	641.49	627.5	629.5
03/23/2017	629.5	637	624.5	635.5
03/24/2017	636	647.06	635	647
03/27/2017	647	647	641.5	643.5
03/28/2017	643.5	646.5	640	642
03/29/2017	641.5	644.5	640	643
03/30/2017	645.5	650.5	641.78	648
03/31/2017	649	652.5	647	652
04/03/2017	653	653	647.5	647.5
04/04/2017	650	653	648	649
04/05/2017	651	651	644.5	644.5
04/06/2017	639.5	644	636.5	640.5
04/07/2017	639.5	644	639.5	642.5
04/10/2017	640.5	650.5	640.5	650
04/11/2017	651	654	647.5	650
04/12/2017	653.5	657.5	650	657
04/13/2017	655.5	659	654.5	659
04/18/2017	658.5	660.25	643	643.5
04/19/2017	642	645.5	636.5	639
04/20/2017	636	643	636	637.5
04/21/2017	635.5	638	631	634.5
04/24/2017	642	646	636.5	645
04/25/2017	647	649	643	648.5
04/26/2017	648.5	655.5	647.5	654
04/27/2017	645	652.64	638	642
04/28/2017	642	646.75	638.89	642
05/02/2017	641.5	650	639.5	650
05/03/2017	649.5	654.5	647.5	654
05/04/2017	660.5	663	653	657.5
05/05/2017	658	661.5	654	660
05/08/2017	662.5	665	658.5	659.5
05/09/2017	659.5	661.5	656	656
05/10/2017	657	657.5	648.5	648.5
05/11/2017	647.5	648	642.5	647.5
05/12/2017	647	654	647	653
05/15/2017	652.5	661.95	646	650
05/16/2017	650.5	661.44	646	649.5
05/17/2017	647	649.5	640.5	642.5
05/18/2017	642.5	644.5	638	644
05/19/2017	642	648.5	642	646.5
05/22/2017	649.5	662.95	645.5	649
05/23/2017	649	662.66	643	643
05/24/2017	644.5	645.5	639.5	641.5
05/25/2017	643.5	650.5	638.5	650.5
05/26/2017	660	688.5	660	688.5
05/30/2017	683	687	666.5	669.5
05/31/2017	670	674	668.5	671
06/01/2017	671	685	666	684.5
06/02/2017	690.5	692.5	681	686.5
06/05/2017	686.5	689.5	683	684.5
06/06/2017	682.5	685.5	681	682
06/07/2017	682.5	688.5	679.5	682.5
06/08/2017	685.5	686	677	677
06/09/2017	678	688	677	681
06/12/2017	676.5	684	674.5	684
06/13/2017	686.5	688	682	684
06/14/2017	684.5	694.5	684.5	691
06/15/2017	691.5	691.5	671	682.5
06/16/2017	684	693.5	682.5	687
06/19/2017	689.5	691.5	682.5	687.5
06/20/2017	689	698	688.5	693.5
06/21/2017	692.5	694.5	688.5	692.5
06/22/2017	692.5	695.5	690.5	693.5
06/23/2017	693.5	695.5	689.5	695
06/26/2017	697.5	698	688.5	689.5
06/27/2017	687.5	688	681.5	688
06/28/2017	686.5	698.5	683	691.5
06/29/2017	692.5	692.5	670.5	672
06/30/2017	671.5	675	667	669
07/03/2017	669.5	670.5	663	663.5
07/04/2017	661.5	667.5	661	665
07/05/2017	665	670.5	659	666
07/06/2017	665	667	655.5	667
07/07/2017	659	665	652	658
07/10/2017	659.5	660	656	660
07/11/2017	659.5	663	651	661
07/12/2017	660	665.5	656.5	663.5
07/13/2017	667.5	667.5	662.5	664.5
07/14/2017	664.5	665	661	663.5
07/17/2017	663	670	661.5	667
07/18/2017	667	681	666.5	669
07/19/2017	670.5	676.5	664	675.5
07/20/2017	674	679	672	677.5
07/21/2017	676.5	679.5	672	675
07/24/2017	673.5	676	666.5	675.5
07/25/2017	699	725	694	694
07/26/2017	694	703.5	692	700.5
07/27/2017	701.5	709	699	702
07/28/2017	695.5	701	683	697
07/31/2017	694	698	692	695.5
08/01/2017	699.5	701.5	696	701.5
08/02/2017	701	704.5	699.5	702
08/03/2017	701.5	709.5	701	707.5
08/04/2017	707	711.5	703	710.5
08/07/2017	710	714.5	709	712.5
08/08/2017	711	715	710.5	710.5
08/09/2017	705.5	711.5	704	709.5
08/10/2017	707.5	708	700.5	703.5
08/11/2017	702.5	705	698	699.5
08/14/2017	700	706	699	702
08/15/2017	702	705.5	701	703
08/16/2017	706	709	702	707.5
08/17/2017	708	711.5	705	711.5
08/18/2017	703.5	706.5	695.5	697
08/21/2017	693	696.5	688	693
08/22/2017	694.5	702	694	700
08/23/2017	697.5	697.5	687	691
08/24/2017	691	693.5	687	692.5
08/25/2017	691.5	691.5	686.5	686.5
08/29/2017	688	691	680.5	686.5
08/30/2017	691	691	679	680.5
08/31/2017	680	692	679	690.5
09/01/2017	693.5	693.5	686.5	688
09/04/2017	684.5	687	682.5	684.5
09/05/2017	684	690	683	683
09/06/2017	682	682.5	675.5	678
09/07/2017	677.5	683	673	681
09/08/2017	679	685.5	677	684
09/11/2017	685.5	689.5	682.5	683
09/12/2017	682	684	679	679.5
09/13/2017	676.5	681	673.5	680
09/14/2017	680	687	672	673
09/15/2017	672.5	673.5	664.5	668.5
09/18/2017	671.5	673	665	665
09/19/2017	666	670.5	663	663
09/20/2017	662.5	669.5	661.5	665.5
09/21/2017	665.5	666	662	664.5
09/22/2017	663	668.5	662.5	666
09/25/2017	663.5	672	663.5	670.5
09/26/2017	667.5	670	662	664
09/27/2017	665	665.5	659	663
09/28/2017	662	664.5	657	659.5
09/29/2017	659.5	673.5	659.5	672
10/02/2017	672.5	676	669.5	676
10/03/2017	674	683	672.5	682
10/04/2017	680.5	682.5	676	678.5
10/05/2017	681	681.5	676.5	678
10/06/2017	679	682.5	676.5	682.5
10/09/2017	681.5	683	678	682
10/10/2017	679.5	687.5	679.5	684.5
10/11/2017	685	688	682	688
10/12/2017	688.5	697	686.5	692
10/13/2017	690.5	693	686	687.5
10/16/2017	690	690	683	683
10/17/2017	685.5	692.5	681	688
10/18/2017	693	700	689	699
10/19/2017	697.5	698.5	688	690.5
10/20/2017	692	695	689	690
10/23/2017	691	691	682	683
10/24/2017	680.5	686	680.5	686
10/25/2017	686	689	680.25	686
10/26/2017	687.5	694	686.5	692
10/27/2017	694.5	695.63	684	686
10/30/2017	687	698.5	680.5	696.5
10/31/2017	694	698.5	692.5	697
11/01/2017	697	702	686	694
11/02/2017	683	699.5	681.5	692.5
11/03/2017	692.5	710.5	692.5	708.5
11/06/2017	707.5	710	702	709
11/07/2017	708.5	709.5	701.5	701.5
11/08/2017	700	706.5	700	702.5
11/09/2017	701	735.5	700.5	731.5
11/10/2017	735	735	725	731
11/13/2017	735	736	726	730
11/14/2017	731	743	730	740.5
11/15/2017	740	742.5	736	737.5
11/16/2017	740.5	744	734	735
11/17/2017	732.5	740.14	731	733
11/20/2017	734.5	735	732.03	734.5
11/21/2017	735	748.5	731.5	743.5
11/22/2017	751.5	754.5	743.5	747.5
11/23/2017	750	754	744.5	751.5
11/24/2017	752.5	773	752.5	760
11/27/2017	760.5	764.5	755.5	755.5
11/28/2017	754	763.5	749.5	761
11/29/2017	758.5	760.5	753	753
11/30/2017	750.5	753.5	744	750
12/01/2017	747.5	755	746	747
12/04/2017	747.5	754.5	743	746
12/05/2017	747	751	739	739
12/06/2017	739.5	746.5	736.25	745.5
12/07/2017	744	750.5	738	738
12/08/2017	737.5	737.5	728.5	734
12/11/2017	733.5	741.5	732	740.5
12/12/2017	746	748	739	743
12/13/2017	743	744.5	736.5	740
12/14/2017	740	746.5	737.5	738
12/15/2017	738.5	740	734.5	740
12/18/2017	738	747.5	737.5	737.5
12/19/2017	734.5	739	731.5	732
12/20/2017	732	737	724	724
12/21/2017	725	730.5	721	723
12/22/2017	724.5	733.5	723.5	726
12/27/2017	728	729	721	725
12/28/2017	726	729.5	725.5	725.5
12/29/2017	725.5	727.5	720	722

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2017 Historical Chart

Average

Low

High