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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 514.3339
CLOSE 513.9098

Low

LOW 326.7

High

HIGH 870.8
DATEOPENHIGHLOWCLOSE
01/02/2020862870.6860.6867.4
01/03/2020857.6861.6854.6858.4
01/06/2020851.8855844.8851.8
01/07/2020854.2857.6850.4853.4
01/08/2020851.4851.4841.4843.6
01/09/2020844.8850.2839.4841.6
01/10/2020851851834.2834.2
01/13/2020832.4843.4830.8843.4
01/14/2020839.2846.8838.4839.6
01/15/2020837.4857.2837.4856.8
01/16/2020858.2859.6848859.6
01/17/2020860.8870.8859.4863.6
01/20/2020859.4866.45850.6857.4
01/21/2020845.2846.6824.6827
01/22/2020828.6840.6826.8832
01/23/2020828.4831814.8814.8
01/24/2020821.6831.6820820
01/27/2020801.8805.2783.4789.8
01/28/2020797805.4790.2798.8
01/29/2020802.2803793.2794.4
01/30/2020787.8795.4768.8774.2
01/31/2020780.6784.8773.4774.8
02/03/2020768783.8768779
02/04/2020785789.4782.4785.2
02/05/2020780826.2779.4820
02/06/2020819.6826.6815.6818
02/07/2020805.8816.8797.4800.8
02/10/2020786799779.8787.6
02/11/2020795.2797.6783.2783.6
02/12/2020780786.2772783.6
02/13/2020783784.4753.6758.2
02/14/2020762.6778.2760778.2
02/17/2020779.8782773781.4
02/18/2020775782.4769.2772.8
02/19/2020779.8780.35771.8778
02/20/2020771.6783.8771.6779.8
02/21/2020770.2781.2770.2775.8
02/24/2020757759.8743755
02/25/2020757.2767.6744744
02/26/2020749.6749.6718.2723
02/27/2020708.2711.02685690
02/28/2020663.4684.4643.6682.4
03/02/2020707707657.6659.6
03/03/2020669674.6650.8655.2
03/04/2020655.2658.4643.4651
03/05/2020651.4658.4612.6618.6
03/06/2020601.6607.2576.2596
03/09/2020506.6566.2490.4564
03/10/2020560.4602.6558.8600
03/11/2020585606.6559.2575.4
03/12/2020547548505.2516.6
03/13/2020550.6567.6492.9506.8
03/16/2020477.9486.2437.6454.1
03/17/2020461.2480.6405.1420.9
03/18/2020409.4414.3353.6378.1
03/19/2020378.7391.8350.3376
03/20/2020396.1420.9380.8381.3
03/23/2020355.4396.5326.7388.6
03/24/2020399.4425.2382.3425.2
03/25/2020455480.4427.9462
03/26/2020443.1480.5431.02480.5
03/27/2020465.4487446.9465.3
03/30/2020463.1469.5423423
03/31/2020427.7450.2426442.6
04/01/2020424.6427.4407.1408.9
04/02/2020400.4412.1372374.9
04/03/2020373.1386.4359.74363.7
04/06/2020373.6391.5373.6391.5
04/07/2020400.1438.82396.8432.2
04/08/2020423.9450411.9450
04/09/2020456.1468.38448.1463.1
04/14/2020465.1470.8425.9426.2
04/15/2020423.4433.3412.7416.8
04/16/2020418442.3411.3437.4
04/17/2020442.3462430.9449.4
04/20/2020450467.9441.8457.2
04/21/2020455.5460426.3426.3
04/22/2020430.4444.5428.3434.6
04/23/2020435.4437.1418.3427
04/24/2020421.5429.2414.4414.4
04/27/2020423.5431.1416.1418.1
04/28/2020422.2459.7422.2453.6
04/29/2020453.5489.1451.2481.8
04/30/2020487.1493.1436.2439.2
05/01/2020430459.1429.1449.8
05/04/2020450.5450.5415.67416
05/05/2020423.8441.7420436.2
05/06/2020435.5437.1424.7431.1
05/07/2020434.8454.3433454.3
05/11/2020462468.44426.9430.9
05/12/2020430.5430.5413.6418
05/13/2020420.8428.1403.6409.4
05/14/2020400.6425399.3420
05/15/2020425.7427.8407.5414
05/18/2020422.1433422.1433
05/19/2020439.6455.3426.7434.4
05/20/2020430.5434.5416.3425.1
05/21/2020424.4442.2417433
05/22/2020428.5442.6420433.7
05/26/2020447.1461.6442.4442.4
05/27/2020448.1468.7444.6463.4
05/28/2020468.9486.8467.5480.6
05/29/2020476.5478.4452.6454.4
06/01/2020464.1483.1460480.4
06/02/2020486.4495.1472485.7
06/03/2020493.5510.4489.3506.6
06/04/2020499.5502.8476.5491.8
06/05/2020502522.6491.21522.6
06/08/2020515.6526.2510.65520
06/09/2020520.6522.2487487.3
06/10/2020491.1502.4472.2476.2
06/11/2020467467.98434.2434.2
06/12/2020433.7481.5427.2460.6
06/15/2020447.5465.4441.23462.8
06/16/2020480.5502.2470.18494.7
06/17/2020494.5501.2482.2490.2
06/18/2020485495477.9485.9
06/19/2020489.5505.6483.3495.3
06/22/2020488.1496.3480.3484.5
06/23/2020498.4503476478.3
06/24/2020477.2479.5460.7463.7
06/25/2020458.2470.4451.8470
06/26/2020475483.3466.7467.1
06/29/2020468.4476.7456464.5
06/30/2020472.6473.9463.7470.4
07/01/2020470472.7446.3462
07/02/2020469.4479.4463.3467.6
07/03/2020467.6469.3456.6457.9
07/06/2020464.5476.9462.6472
07/07/2020468.4471.9449.6452.7
07/08/2020448.2455.7445.03446.8
07/09/2020453.8453.8431.6432.8
07/10/2020427.7441.9425.5440.3
07/13/2020444.3448.8433.1437
07/14/2020430436.3419422.4
07/15/2020423.7433.9412.3433.9
07/16/2020429.6443.41429435
07/17/2020431.8438.8425.8436
07/20/2020430437.12422.7425
07/21/2020429.6438.6426.7435.5
07/22/2020433.6437422.3428.9
07/23/2020430.9430.9406.3406.3
07/24/2020400.7410.2393.9400.9
07/27/2020406.6408.1389.6391.5
07/28/2020391.4400.1388.9398
07/29/2020394.9396.5385.51387.7
07/30/2020393.1393.1375.4381.4
07/31/2020381.6382.34369.9369.9
08/03/2020370.7385363.1385
08/04/2020383.9394.54379.9386.3
08/05/2020378.8392.8378.8387
08/06/2020382.1389.1379387.1
08/07/2020388.9396.3382.4395.5
08/10/2020398404.9395.7400.5
08/11/2020404426.1403.77423.5
08/12/2020424.5434.1415.8429.5
08/13/2020425.2429421.5422.2
08/14/2020424.1424.1404412.1
08/17/2020403.7413.7399.3408.7
08/18/2020403.8412.7401.5403
08/19/2020402.6409.4399.9407.8
08/20/2020401.6407399.8402.8
08/21/2020401406.5398406.2
08/24/2020411.5416.3406.5416.3
08/25/2020419.6424401.2402.8
08/26/2020403.6405.7398.8405
08/27/2020410.3418.6403.9414.3
08/28/2020414.3422.4409413.4
09/01/2020412.7413.4389.9391.2
09/02/2020396.2415.9396.2400
09/03/2020407.7415.5396.8400
09/04/2020395403.5391.9395.3
09/07/2020387402.2383.1400.1
09/08/2020404410398.61402
09/09/2020402.2405.1392.6396.6
09/10/2020396.4408.2392.8400.8
09/11/2020398.9402.6391.8396.1
09/14/2020400.5410398.9403.6
09/15/2020405407.9392.3397.9
09/16/2020398406.92396.2400.9
09/17/2020386.5397.2384.1394.5
09/18/2020390.3393.4380.6380.6
09/21/2020391.6394.4366367.6
09/22/2020370.9373.4359.2362
09/23/2020367.7376.2359.4359.4
09/24/2020354.4362.2350.9354.4
09/25/2020352.9360345.8360
09/28/2020366.3379.7362.4377.3
09/29/2020378379.4370.8372.1
09/30/2020370.4379.2369.5376.5
10/01/2020379.7384.6374.4381.4
10/02/2020376.2387.1375.1387.1
10/05/2020394.9400.1390.8400.1
10/06/2020401.1416397.8415.1
10/07/2020414.2418.3406.7411.7
10/08/2020414423.3408.5421.2
10/09/2020423.1427.2416.47420.7
10/12/2020421.4421.9413.6414.7
10/13/2020415.6417.5408.1409.7
10/14/2020409.1409.8398.3403.9
10/15/2020399.7402.2390.6402.2
10/16/2020406.8411.5401.5406.8
10/19/2020410417.6406.4417.6
10/20/2020410.3442.5410.3436.9
10/21/2020437.6437.6428.3430.4
10/22/2020428.6441.4422436.3
10/23/2020436.1449434.5449
10/26/2020439.7451.2437.8444.9
10/27/2020443.4451.4436.5447.5
10/28/2020438.8442.5418424
10/29/2020419.2423.5407416.1
10/30/2020410419.1407.3418
11/02/2020418.8419.8410.68419.1
11/03/2020421.4440.3419.8433.5
11/04/2020426.5446.3420.74443
11/05/2020445.8462.5442.2460.1
11/06/2020456.6462.8450.2456.7
11/09/2020462.4659460.2558
11/10/2020559.8582555570.8
11/11/2020572.4578.8539.6553
11/12/2020547565.6541556
11/13/2020552.4568.8552.4561.2
11/16/2020562577.6554.2573.6
11/17/2020575.8585562.8580.6
11/18/2020569585564.8585
11/19/2020582.6584.8573.6582.6
11/20/2020581.4585.6568.4569.8
11/23/2020575.4582.6560.6563.4
11/24/2020566.4571.6550.8556.4
11/25/2020554.2558.8542.4546.6
11/26/2020549.2550536.8541.8
11/27/2020540544.4528.8540.2
11/30/2020537.8549.2530.2530.2
12/01/2020532.4549.2531549.2
12/02/2020547.6550.2541548.8
12/03/2020546.6562.6546.2559.6
12/04/2020560579.2555.8573.2
12/07/2020572.8575.6563.8571.8
12/08/2020568.6577562.4564.4
12/09/2020558.8569.6555.2561.8
12/10/2020563.4576.4562.4562.4
12/11/2020565.6567547.2555.8
12/14/2020563.6566.8551.8554.4
12/15/2020554.8555.4536.4545.6
12/16/2020548.8558542.8544.4
12/17/2020547.8557545.6546.2
12/18/2020545545.8532.6533
12/21/2020526526503.98522.8
12/22/2020518.6533515.2530
12/23/2020528546.4528544.6
12/24/2020550550.8542.8547.2
12/29/2020560.6571.6549.6563
12/30/2020560.2569.8557557
12/31/2020544.4552.2536.4549