INF.L: Informa plc Historical Data

2018 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 741.001

CLOSE 740.4561

Low

LOW 606.8

High

HIGH 869.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	722	727.2	718.2	721
01/03/2018	719.6	722	712.6	713.2
01/04/2018	713.2	719.2	710.8	713.8
01/05/2018	712.4	723.4	709.2	722
01/08/2018	720.8	736	719.8	736
01/09/2018	737	756	734.2	750
01/10/2018	751	752.2	744	746.8
01/11/2018	748	749	739.6	746
01/12/2018	747.2	750.4	741.8	746.2
01/15/2018	747.2	748.6	743.6	746
01/16/2018	747.2	753	745.8	747.4
01/17/2018	717.6	721	670	705
01/18/2018	706.8	714.6	697.6	710.6
01/19/2018	710.8	721.8	700.4	701.8
01/22/2018	698.4	707	695	698
01/23/2018	705.2	705.8	692.8	703
01/24/2018	705.4	706.8	691.2	693.4
01/25/2018	691.8	693	685.6	685.8
01/26/2018	691.2	691.2	681.4	684.2
01/29/2018	675.2	691	675.2	687.4
01/30/2018	686.4	701	680.2	693.4
01/31/2018	696.6	702.07	686.8	696.2
02/01/2018	693.4	699.2	686	690.8
02/02/2018	690.4	690.6	684.2	686
02/05/2018	689.8	690	675.4	677
02/06/2018	661	670.2	657.4	663
02/07/2018	665	681.8	662.8	679.8
02/08/2018	678	680.6	666.2	666.2
02/09/2018	664.8	672	658.2	659.6
02/12/2018	668.6	671.6	663.4	668.6
02/13/2018	666	669.4	664.8	666.8
02/14/2018	669.8	674.4	665.8	669.2
02/15/2018	671.4	676.8	667.4	676.8
02/16/2018	678.2	690.4	677	689
02/19/2018	687.6	688.6	681	682.2
02/20/2018	683.8	688	680.6	686.4
02/21/2018	683.2	694.6	679.8	691
02/22/2018	687	689.2	684.4	687.4
02/23/2018	689.2	690.8	686.4	688.4
02/26/2018	688.6	695.2	686.8	686.8
02/27/2018	687.6	692.4	683.8	686
02/28/2018	675.4	699.8	675.4	695.4
03/01/2018	696	699	692.4	694.6
03/02/2018	691.8	699	690	697.6
03/05/2018	699.4	704.4	696.2	704.4
03/06/2018	704.4	711.6	703.6	706
03/07/2018	705.2	714.8	703.4	711
03/08/2018	712.4	716.8	708	711.4
03/09/2018	710.6	712.6	705.2	707.8
03/12/2018	708.6	714.2	708	712.6
03/13/2018	712	720.4	710	713.2
03/14/2018	717	719	713	716.6
03/15/2018	716.2	721.4	715.8	719.6
03/16/2018	719.6	733.6	717.8	729.6
03/19/2018	730.6	730.6	718.8	720
03/20/2018	722.6	724.2	717	719
03/21/2018	720.4	721.4	716.2	718
03/22/2018	716.6	722.8	712.4	718.6
03/23/2018	715.6	715.6	707.2	712.2
03/26/2018	714.4	714.6	700.4	702.2
03/27/2018	708.2	713.8	706.4	712.4
03/28/2018	707.6	719.6	706	716.8
03/29/2018	723.4	724.2	716.6	718.6
04/03/2018	711.2	714	707.8	707.8
04/04/2018	708.4	711.6	706	709.8
04/05/2018	718.4	718.4	709.2	714
04/06/2018	712.8	721	711.6	721
04/09/2018	721	727.4	721	727.4
04/10/2018	731	737.2	727.2	731.2
04/11/2018	727.4	730	720	720
04/12/2018	721	724.2	719.6	723.8
04/13/2018	722.8	725.6	718.8	719.8
04/16/2018	718	726.8	718	723.2
04/17/2018	723	736.6	721.2	733.6
04/18/2018	735.2	741.61	731	741
04/19/2018	728.8	733.2	725.6	729.4
04/20/2018	729	734	728.8	730.6
04/23/2018	729.4	734.8	729	731
04/24/2018	731.6	735.8	729.4	735.6
04/25/2018	733.4	736.4	731	732.4
04/26/2018	732	735.8	730	734.4
04/27/2018	734.2	740.2	732.8	736.8
04/30/2018	738.6	740.6	736	739
05/01/2018	736.4	751.8	736.4	748.2
05/02/2018	752.2	758.2	747.8	757.2
05/03/2018	754.2	758.6	754.2	756.6
05/04/2018	760	760.8	755.6	756.8
05/08/2018	761.6	766.2	757.8	762.8
05/09/2018	762.2	765.6	751.8	755.8
05/10/2018	757.4	757.6	752.6	755.2
05/11/2018	757.8	760.76	756.6	760
05/14/2018	759.8	759.8	754.9	756.6
05/15/2018	755.6	759.6	755	757
05/16/2018	756.8	759	755.6	756
05/17/2018	755.8	765	755.8	764.2
05/18/2018	764.6	769.4	762.2	765.8
05/21/2018	766.4	779.4	766.4	779.2
05/22/2018	781.2	781.6	773	773
05/23/2018	772.8	777.6	767	767
05/24/2018	766.4	772	761.2	761.2
05/25/2018	764	783.6	764	782
05/29/2018	780.2	781.2	760.4	760.6
05/30/2018	760.2	768.2	756.2	768.2
05/31/2018	771.2	792.6	771.2	784.4
06/01/2018	788	790	778.8	784
06/04/2018	785.8	798.6	785.4	794
06/05/2018	790.8	809	787	802
06/06/2018	805	817.8	805	809
06/07/2018	808	823	796.6	818.4
06/08/2018	816	827.6	814.6	817.6
06/11/2018	819.4	832.6	818	829.6
06/12/2018	829	834.4	813.48	814.2
06/13/2018	830	833.8	819.8	819.8
06/14/2018	820.2	834.6	803.4	834.6
06/15/2018	830.6	846	823.6	829.2
06/18/2018	835.2	839	825	835.2
06/19/2018	830.6	834	812.2	818
06/20/2018	819.8	823.8	810	818
06/21/2018	822.6	828.6	813.8	815.2
06/22/2018	814.2	825.4	813.6	825
06/25/2018	824	829.8	818.24	818.4
06/26/2018	821.8	823.8	810.4	812
06/27/2018	813	829.8	809.6	829.8
06/28/2018	827.8	833.2	820.6	827
06/29/2018	831.4	836.4	825.4	835
07/02/2018	831	840.6	825.4	839
07/03/2018	840	846.6	838	839.6
07/04/2018	839	839.2	825.8	828.6
07/05/2018	832.6	832.6	822	825
07/06/2018	828	829.4	824.4	827
07/09/2018	829.4	840.2	828.4	839.2
07/10/2018	840.4	850.6	838	848.6
07/11/2018	847	854.6	844	848.6
07/12/2018	853.2	861.8	849.2	859
07/13/2018	863	869.6	859	859
07/16/2018	861.2	861.2	848.4	853.6
07/17/2018	851.6	858.8	851.6	852.2
07/18/2018	855	859	852.6	853.2
07/19/2018	851.4	854.6	845.8	847
07/20/2018	847.6	856.8	846.4	848
07/23/2018	847.6	850.8	844.42	848.4
07/24/2018	854	859.8	849.6	850
07/25/2018	850.25	869	814.8	816
07/26/2018	812.8	817.2	800	801.6
07/27/2018	797	801.8	793.4	800
07/30/2018	796.4	800.8	790.4	798.8
07/31/2018	799.4	800.6	789.4	789.4
08/01/2018	790	790.8	778.2	779.6
08/02/2018	777.4	780.6	772.2	777.6
08/03/2018	778.2	788.6	777.8	786.2
08/06/2018	786.2	795.4	786.2	790
08/07/2018	788.6	795.6	786.6	794.4
08/08/2018	795.4	801.8	794.6	799.6
08/09/2018	797	801	793.8	799
08/10/2018	799.4	801.2	794.6	798
08/13/2018	792	796.6	789.8	794
08/14/2018	797.8	802.6	794	796
08/15/2018	799.4	799.4	783.4	785
08/16/2018	779.8	780	769.2	774
08/17/2018	772	778.6	768.8	778.6
08/20/2018	777	785.2	777	779.2
08/21/2018	777	779.4	767	768
08/22/2018	765.8	770.4	762	767.4
08/23/2018	770.6	775.2	767.8	769.2
08/24/2018	766.8	768.4	761.8	765
08/28/2018	768.4	785	767.8	781
08/29/2018	784.6	792.4	779	781
08/30/2018	780.4	780.4	764.2	767
08/31/2018	769	771	762.2	762.4
09/03/2018	767.8	775	763	772.8
09/04/2018	776.8	779.59	765	768.4
09/05/2018	763.2	769.2	759.2	764.2
09/06/2018	762.4	762.4	752.2	753.4
09/07/2018	751.6	753.6	746.8	752.8
09/10/2018	754.2	757.8	748.6	755
09/11/2018	753.6	756.4	747.8	749.6
09/12/2018	748.2	759.4	748.2	753.2
09/13/2018	750.6	753	745.8	750.6
09/14/2018	748.4	751.2	731.8	734.6
09/17/2018	733	734	725.4	733
09/18/2018	732.2	736	726.2	730.4
09/19/2018	730	732.2	726.8	727
09/20/2018	727.8	730.6	719.6	729
09/21/2018	728.4	735.4	724.8	735.4
09/24/2018	736	746.8	730.4	746.8
09/25/2018	745	749.4	736.6	749.4
09/26/2018	750.4	750.4	739.6	748.4
09/27/2018	745.8	763.6	745.8	761.8
09/28/2018	767	770.4	756	762.2
10/01/2018	759	766.6	752.8	756.4
10/02/2018	747.8	754.4	736.4	736.4
10/03/2018	739.8	751	731.6	750.8
10/04/2018	750.8	754.8	739.2	739.2
10/05/2018	744	757.6	738.4	748.4
10/08/2018	760.4	760.4	738.4	738.4
10/09/2018	741.2	741.6	726	731
10/10/2018	732.6	737.4	718.8	721
10/11/2018	716.2	727.4	708.8	716.6
10/12/2018	718.2	727.4	709	710.6
10/15/2018	708.6	714.4	705.4	709.2
10/16/2018	709.4	723.2	709.2	721.2
10/17/2018	725.2	738.8	717.2	718.4
10/18/2018	719.6	735.2	714.8	728.6
10/19/2018	728.2	737.2	723	731.8
10/22/2018	731.8	738.6	727.4	732
10/23/2018	728.8	738.6	711	711.4
10/24/2018	717.6	730.6	714.6	723.4
10/25/2018	721.2	726.2	706	715.2
10/26/2018	712.4	715.8	700.6	708.8
10/29/2018	709.6	724.6	705.8	705.8
10/30/2018	705.8	719.8	704.8	717.2
10/31/2018	722	731.8	713.6	713.6
11/01/2018	709.8	713	696.2	701.6
11/02/2018	706.8	727.2	706.8	725
11/05/2018	720.6	724	703.6	704.2
11/06/2018	707.4	714.4	694.4	696.6
11/07/2018	698.6	702.6	691.8	694.8
11/08/2018	693.6	700.2	690.2	692.2
11/09/2018	696.2	718	696	710.6
11/12/2018	710.4	734.8	710	732.8
11/13/2018	735	740	721.8	724.4
11/14/2018	725.2	738.6	721.6	732.4
11/15/2018	732.8	743.8	729.6	739.4
11/16/2018	738.8	751.8	735.4	736.6
11/19/2018	736.2	744.8	731	732.2
11/20/2018	729	729.6	702.2	704.2
11/21/2018	704.6	722.8	701.2	722.8
11/22/2018	723.8	725.8	711.4	711.4
11/23/2018	711.2	715.2	705.2	712.8
11/26/2018	720	730.4	717.4	725.4
11/27/2018	726	729	714.2	719
11/28/2018	717.6	721.6	713.6	719
11/29/2018	718.6	726.6	708	709.6
11/30/2018	711.4	718.6	687.2	691.2
12/03/2018	694.8	717.4	694.8	713.4
12/04/2018	712.8	715	693.8	694
12/05/2018	686	687.8	676.4	676.4
12/06/2018	675.2	680.4	659.6	662.8
12/07/2018	664.6	674.2	651.8	651.8
12/10/2018	661.2	666.4	646.8	648.6
12/11/2018	656.2	660.2	649.2	655.6
12/12/2018	656.6	665.2	654.6	661.4
12/13/2018	659.6	664.8	652	655.4
12/14/2018	651.8	655.4	645.8	649.8
12/17/2018	650.4	650.4	637.4	637.4
12/18/2018	638.4	638.74	629	631
12/19/2018	632.4	636.34	628.4	629.8
12/20/2018	621.6	633	620.6	625.8
12/21/2018	632.6	635.8	613.6	617
12/24/2018	619.4	627.8	616.8	627.4
12/27/2018	631.6	635.4	606.8	613.4
12/28/2018	615.2	629.6	615.2	627.2
12/31/2018	626.4	631.6	620.2	630.2

Menu

Create your free account now!

INF.L: Informa plc Historical Data

2018 Historical Chart

Average

Low

High