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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 780.1043
CLOSE 780.8506

Low

LOW 602.8

High

HIGH 900.8
DATEOPENHIGHLOWCLOSE
01/02/2019627627611.8614.2
01/03/2019612.8621.6602.8605.8
01/04/2019608619.6605.8616.6
01/07/2019621624.4610619
01/08/2019620647.8619.56640.2
01/09/2019645.8660.2642.2651.8
01/10/2019651653.2644.6648.2
01/11/2019651.4661650.2656.8
01/14/2019655.8657.6637.4644.4
01/15/2019646.6656.4643646.6
01/16/2019647655642654.4
01/17/2019648.2655.2648.2653.6
01/18/2019657679657676.2
01/21/2019660.2676.8660.2676.4
01/22/2019676.2690.51674.09684.4
01/23/2019685687680680
01/24/2019679.4687.2672.4677.2
01/25/2019670.6682.2660.6675.2
01/28/2019677.8680669.2675.6
01/29/2019676687.4673.2685.4
01/30/2019683.4696.2683.4690.4
01/31/2019688.8694.8672.4676.4
02/01/2019673.8683.2673.8682.8
02/04/2019682.6693.4682.4689.6
02/05/2019691.8702.2688699.4
02/06/2019699.6701.8685.8692.8
02/07/2019685.4692.8681.4681.4
02/08/2019683.2683.2677.4680
02/11/2019684.2694.4679694.4
02/12/2019697.8702.8693.6696.6
02/13/2019696.4702.4689.4701
02/14/2019704.6714701.8710.6
02/15/2019714.4716.17703.8704.6
02/18/2019703709.2700.4705.2
02/19/2019704.4707.2696.4707.2
02/20/2019705.2717.2705.2715
02/21/2019713.4726.8711.8721.4
02/22/2019725.2729.4721.4723.8
02/25/2019722.8726.4717722
02/26/2019718.2720709.8716
02/27/2019714.2715.8697.2700
02/28/2019701707.2698.2705.2
03/01/2019709.4714.6702702
03/04/2019707717.6704714.4
03/05/2019715.6719.4712.2712.2
03/06/2019710715709.2711.6
03/07/2019710741.4710728.2
03/08/2019721.8726.4712723.6
03/11/2019727.2729.6711.2711.8
03/12/2019711718702.6716.8
03/13/2019715726.4713.4721
03/14/2019719.6734.8719.6733
03/15/2019735.2735.4726.2728.4
03/18/2019718.2730.8717.2721.2
03/19/2019736749.2725.8747.8
03/20/2019748.8753736736
03/21/2019738.2745.6733.8745.6
03/22/2019745.6749.2740.6741.2
03/25/2019739.2739.4721724.2
03/26/2019728.8734.4723.2733.6
03/27/2019733.2740.2726.6733.2
03/28/2019729.8742.4729.8733.4
03/29/2019729.8748.2729.8744.2
04/01/2019739.6754.2739743
04/02/2019747.8765.8741.6762.2
04/03/2019764.2770.6756.6764.4
04/04/2019764.6771756.8770
04/05/2019769.4775765.8774.2
04/08/2019770.4775.4767.4772
04/09/2019771.2775.2769773.2
04/10/2019774.8781.8768.8773.6
04/11/2019773.2784.2772775.4
04/12/2019781.6781.6774774
04/15/2019779.6784.2776782
04/16/2019780.6785.8776785.2
04/17/2019789.8798783.8794.8
04/18/2019796798.6791.8798
04/23/2019797.4806.2792.2806
04/24/2019811.4811.4798.4799
04/25/2019788.2793.4780.8781.2
04/26/2019785.8789.4780.2788.6
04/29/2019791.8792.6776.8776.8
04/30/2019780783777779
05/01/2019785785774.4777.8
05/02/2019768.6780.2761.2770.8
05/03/2019774.2782.2770777.8
05/07/2019782.4786.8760760
05/08/2019767786.2763.2786
05/09/2019784.8784.8750750
05/10/2019756763.2747750
05/13/2019753.2761.8748.8754.4
05/14/2019758.2772758.2766.8
05/15/2019765.4777.8761.8777.8
05/16/2019777786772.2786
05/17/2019775779.2765.2773.8
05/20/2019777778.2764772
05/21/2019775778.8766.8769.6
05/22/2019776.4786.6768.8781.2
05/23/2019774.4774.8764.2770
05/24/2019770.6796.4770.6789.2
05/28/2019792.2793778780.2
05/29/2019776.8781764770.4
05/30/2019776.8783.4772.4780.8
05/31/2019775.6778.2770776.6
06/03/2019768776753.8769
06/04/2019777.8777.8764.4770
06/05/2019771781.6768.35777.8
06/06/2019777.6791777.6785.6
06/07/2019787.8797.2787.2791.6
06/10/2019798.8798.8791.2795
06/11/2019794.4805.4791.4799.6
06/12/2019799.8807794.4804.4
06/13/2019798.6808.8798.6803.4
06/14/2019802803795.8800
06/17/2019796.2809.8796.2808
06/18/2019807.2817.2803.6812
06/19/2019811.4812.8803.6803.6
06/20/2019805811.8803.2808.2
06/21/2019809.4814.8801.2809
06/24/2019808.4822.4807.4815.8
06/25/2019818.2822.6812.4818
06/26/2019815.6822.65813.8816.4
06/27/2019815.6827.8812.2827.8
06/28/2019826.2837823.8835
07/01/2019846.4846.4826.2826.8
07/02/2019833.8838818.8820
07/03/2019822.4836.6817.4831.6
07/04/2019833.4837.8831.6835
07/05/2019832.2840.8831.8835
07/08/2019834843.2834838
07/09/2019844846.4838.2845.2
07/10/2019849851.4839.4847
07/11/2019849.2849.6837.2837.6
07/12/2019836.6840.2832.6833
07/15/2019836.6842.8834.4840.8
07/16/2019842.8846837.7842.4
07/17/2019845.4845.4835836.6
07/18/2019830835.8827.6829.2
07/19/2019833838.4829.8836.2
07/22/2019836.4839.4831835
07/23/2019836840.4827827
07/24/2019836885.6836881
07/25/2019871.8878.8862.85872.4
07/26/2019867886.2864.6883.2
07/29/2019870.8900.8870.8892
07/30/2019894.6898.2875.6875.6
07/31/2019875.4876866.6874
08/01/2019868.4880865.6877
08/02/2019870.6870.6847.4850.8
08/05/2019844.6850.2824.6828.4
08/06/2019823838.8820831.8
08/07/2019833845828835.6
08/08/2019834.4845.8832.4845.4
08/09/2019843.6853842.6845.6
08/12/2019846.6855842.6846.8
08/13/2019849.2852838.8844.2
08/14/2019843.4847.94832.4836.6
08/15/2019840.2846822.6832.4
08/16/2019838.2845.6830.8845.2
08/19/2019852.4856.6847850.2
08/20/2019850.4860845850.2
08/21/2019851.8866.8849.8866.8
08/22/2019865876.4859.4861.8
08/23/2019868.8876.6857.2857.2
08/27/2019856.4864.2848.6864.2
08/28/2019872874858.6862.6
08/29/2019860.2876.6860.2872.4
08/30/2019876.6880.2866.2870
09/02/2019873878.6868.4874.8
09/03/2019873.8873.8848849.6
09/04/2019851870.4851864
09/05/2019868.8871.4846848.4
09/06/2019849.4853.6842.4850.8
09/09/2019853.6856.8842.6844.8
09/10/2019845.4845.58825.6834.8
09/11/2019836.4841.4826.6826.6
09/12/2019836.4836.4822.4836.4
09/13/2019829.8845.8828841.4
09/16/2019838.6841.8831.8840
09/17/2019836.2851.6836.2845.4
09/18/2019845.6850.05839.2847
09/19/2019844853.7841.2843
09/20/2019840845.2832.2841
09/23/2019845845827.8828.2
09/24/2019834842828.2832.6
09/25/2019828.4830.2818.4824.4
09/26/2019828852.8828842.4
09/27/2019843.4862.4843.4852.8
09/30/2019848.6856.4844852
10/01/2019856.2858836836
10/02/2019833.8835801.4805.8
10/03/2019799.4808.4796.6802.2
10/04/2019804806.8790.4797
10/07/2019792796.63780.4783
10/08/2019788.4788.4779.4779.4
10/09/2019782.6788.4777.4786
10/10/2019782.8789.6776.81785.6
10/11/2019777788.2776.4788
10/14/2019789.8789.8773.8780.4
10/15/2019778.8789.6776788.6
10/16/2019783.4786.03766.4767
10/17/2019760.6777.4750.8770
10/18/2019767.2774765.8767
10/21/2019770.2772761.4763
10/22/2019762.6766.4756.8763
10/23/2019761.4765.8750.9762.4
10/24/2019764.2772.2759.4771
10/25/2019769.4774.4762.8773.8
10/28/2019757.4763.8753.2762.6
10/29/2019761.8772761.6772
10/30/2019771782767780.2
10/31/2019783786.8773.8775
11/01/2019780.2784.2775.8780
11/04/2019786.2786.8776.2783.4
11/05/2019785.6794.8781.8794.8
11/06/2019792.4796.4789.4796.2
11/07/2019798.2814.4795.8814.4
11/08/2019809818.2798.8800
11/11/2019788.4810.8788810.8
11/12/2019812.8823.8806.8806.8
11/13/2019803.8804.2788.6796.4
11/14/2019794.8805.8790.4792
11/15/2019786.6803785.6793
11/18/2019790.8792.4785.8788.4
11/19/2019795.2801.8787787
11/20/2019790.8790.8773.2781.4
11/21/2019768.8773767.8772.4
11/22/2019775.4789.4773.8786.8
11/25/2019787.4797.8787.4794
11/26/2019800805.8795.4800
11/27/2019803.8807798.8802.2
11/28/2019802.4802.4796.8798.4
11/29/2019793.6805790.6791.4
12/02/2019786.6802.2780.6783.4
12/03/2019781.8785764766.6
12/04/2019763770760.6764.4
12/05/2019768.4768.8759.2767.6
12/06/2019774.2778.6768.4777.8
12/09/2019770.4781.6770.4781.4
12/10/2019781.6783.4770.6776.6
12/11/2019778.4780.2769.2771.8
12/12/2019775.6779.6770.4775.4
12/13/2019779.4806.6768.6805
12/16/2019810.8829.4806.6824.2
12/17/2019829.6837.2822.2824.2
12/18/2019824.2838821.8837
12/19/2019835.4843.8835.4837
12/20/2019837847.6836.4845.2
12/23/2019843.4861.8840.8858
12/24/2019864.8870.2862.38870.2
12/27/2019874875.4860.6867.6
12/30/2019864.6867.6860860.6
12/31/2019857.4863.2854857