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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 534.2255
CLOSE 534.3051

Low

LOW 459.8

High

HIGH 603.6
DATEOPENHIGHLOWCLOSE
01/04/2021559.4567.2541541
01/05/2021537548.8528.4537
01/06/2021543.8574539571.6
01/07/2021576.6579.2564.8570.2
01/08/2021575.4575.4563.6566.2
01/11/2021565566544.2545.4
01/12/2021545.2551.4540.8547.6
01/13/2021550551.6534.6536.8
01/14/2021539.6546.8537.2543.4
01/15/2021540.6546.4532.2537
01/18/2021538.6543528.2534
01/19/2021536541.2521.4522.8
01/20/2021524.6542.51519541.8
01/21/2021539.2545521.4530
01/22/2021529.2529.2512.8515.8
01/25/2021514.4516.4489.6492.8
01/26/2021495.4514491.2506.8
01/27/2021505514.4491.5499.5
01/28/2021493.8510.6484.3507.6
01/29/2021496.8504.8489.87499.6
02/01/2021501.2506.8497.3503.8
02/02/2021507.8532.4505.4526.6
02/03/2021531543518.4525
02/04/2021525.4536520.4525.4
02/05/2021527.2533523.8523.8
02/08/2021526527.4512.2515
02/09/2021515.2517508.4513
02/10/2021516518501.8505
02/11/2021505.8512.8501.6508.4
02/12/2021505.4518.6503508
02/15/2021512.4529512.4528
02/16/2021526.6529.2514.4517.4
02/17/2021515519.6506.4510.6
02/18/2021511.8512.8500.4502.4
02/19/2021502.4510.6498.4509
02/22/2021500537.2496.4536.6
02/23/2021540.4571540555.2
02/24/2021549555540.4550.8
02/25/2021551.8567.8548555
02/26/2021541565.37539.8550.8
03/01/2021550552.6535543.8
03/02/2021541555.2539551.4
03/03/2021558.8575.2553.8567
03/04/2021560567.4558559
03/05/2021550.4566.02550555
03/08/2021553.8588.4553586.6
03/09/2021587.6600.4584.8588
03/10/2021583.2588.4576579.2
03/11/2021580.6584.23568.4571.8
03/12/2021568.6572.8559571.8
03/15/2021576.4580.4558.2563.4
03/16/2021569.6572.6561.6571.4
03/17/2021571.2579.8568575
03/18/2021578.8603.6578.8598.6
03/19/2021591.6599.6580.6590.2
03/22/2021588591.6576589.4
03/23/2021582.2587.6569.95571.2
03/24/2021565.4574.6561569
03/25/2021565.2569558568.2
03/26/2021573.8576.4561.6566.6
03/29/2021564566.3555.4556.8
03/30/2021559570.6558568.6
03/31/2021566.8572.4559.8559.8
04/01/2021563.2578.2560.6572
04/06/2021576.2580.7563.6570.6
04/07/2021576.4587.2575.4586.6
04/08/2021590602584.8590
04/09/2021592592581.6584.2
04/12/2021584585.2570.2576
04/13/2021575.8579571.4578
04/14/2021579.6588.2567.8586.6
04/15/2021589.6592.4583.4588.4
04/16/2021589.4601.2584.8596
04/19/2021593.6603.4590.2591.2
04/20/2021592.2593.64567.6568
04/21/2021570575.4563.2564.2
04/22/2021570570546.37552.6
04/23/2021550551.4537.2550
04/26/2021547571.8546.4570.6
04/27/2021582582553.6558.6
04/28/2021560566.2558.8562
04/29/2021563.6580560.6561.6
04/30/2021560567.6555.2562.2
05/04/2021566573550.2551.4
05/05/2021553.6573.6553.6570.6
05/06/2021571.4575559.4562
05/07/2021565.6575.2564.4575.2
05/10/2021576.8578.4565.4568.4
05/11/2021560.2563.2547.2551
05/12/2021549.87551.6542.4546.4
05/13/2021540551532.8548
05/14/2021545.77561.6545.77561
05/17/2021561.4564.4548.6548.6
05/18/2021554.4556.43539.2543.6
05/19/2021535.6541.2529.8539.4
05/20/2021537.38546.8537538.8
05/21/2021536542.6523.4529.8
05/24/2021531.4535.8527.4535.6
05/25/2021538.8545.8533542.4
05/26/2021534.8548.4534.8545
05/27/2021544.4548.8540.8540.8
05/28/2021543.2551542.4544
06/01/2021543.4554.85541.4546
06/02/2021545.8548.2536.61545.4
06/03/2021545.6556533.2538.2
06/04/2021536.4541.2534540.6
06/07/2021545555.2540.4553
06/08/2021552.6556.2548553.4
06/09/2021552.6567.2549564.8
06/10/2021565570554.8557.8
06/11/2021558.4558.4541.2543.2
06/14/2021546546521.8530
06/15/2021530.17538.6528.8536
06/16/2021535.25545.2532.8544.4
06/17/2021541549.6539542.2
06/18/2021543.6547520.8521.8
06/21/2021517.4533.6511.54531.6
06/22/2021535.4540.8528.2529
06/23/2021530531515.8515.8
06/24/2021518.8518.8502.6505.6
06/25/2021508.2508.2501.4503.6
06/28/2021505519504.2505
06/29/2021504.8513.8503.12503.2
06/30/2021505.2506.4493.8501.6
07/01/2021505.4513.4501.6512.6
07/02/2021523532.6520529
07/05/2021527.8529.4517523.4
07/06/2021521.8542.8510.4535.6
07/07/2021533.2538.4512.4512.4
07/08/2021509515.2495.2498.8
07/09/2021510.31512498.8507.8
07/12/2021507509493.8500.4
07/13/2021502.6506.8496.25497.6
07/14/2021493.2501493.2496.8
07/15/2021496.4497.4482.1488.2
07/16/2021491.9495.1483.3490
07/19/2021484.5484.5471.2475.3
07/20/2021478.1488.58471.8480.6
07/21/2021482.8500.4482.6497.4
07/22/2021494.85509.8494.85498.8
07/23/2021502.2508.6497.4499.9
07/26/2021497.1502.8492.6500
07/27/2021497.7498.4480.2487
07/28/2021487493483.8484
07/29/2021485517485511.8
07/30/2021506.8510.8490.2495
08/02/2021504.6507.6493.8495.5
08/03/2021495496.5490.9492.5
08/04/2021494.3499.55490.4499.3
08/05/2021495.4521.4494.5518.2
08/06/2021521521.2510.8513.4
08/09/2021513.19513.4500.6508
08/10/2021506.15536.4505.8532
08/11/2021533547.8532.4542.6
08/12/2021543.6548.8542.8547
08/13/2021547.6556.6547.2552
08/16/2021550.73555.4544.2546.6
08/17/2021543.6551.6539.2542.2
08/18/2021540553538553
08/19/2021544.2546.56531531
08/20/2021534.2538.6524531
08/23/2021536.4537.2525525.8
08/24/2021525541.2522.6541.2
08/25/2021542.6543.8535.6539
08/26/2021534.6540532.2535
08/27/2021535535526.8533.6
08/31/2021534.4537.2524.4531
09/01/2021534.8561.26533.2556.4
09/02/2021554.52567.2554558.8
09/03/2021557559.2548.2549.6
09/06/2021550557548.6554.6
09/07/2021554.6554.6548.2549.4
09/08/2021549.43549.43532537
09/09/2021529534.4524530.8
09/10/2021533.6535.8525.4527.8
09/13/2021530.6531.8524.6530
09/14/2021528.8529.6518522
09/15/2021522522510.75514.4
09/16/2021516.6529.4516526.8
09/17/2021530544.2529.8531.6
09/20/2021522537.6519.92532.4
09/21/2021522.89544.8522.89538
09/22/2021541.8554.4541.8554.4
09/23/2021560.2560.2551.8557
09/24/2021554.4555548.2552.2
09/27/2021557.6560.8552.8556.8
09/28/2021555.2555.31538.4546.2
09/29/2021548.4558.4546.8557.2
09/30/2021562564.6548.4549.4
10/01/2021536.8561530.8560.8
10/04/2021558576.2556.4570.6
10/05/2021572.44585572.44582.8
10/06/2021576.4576.4555.8562.2
10/07/2021570576.8569.2569.2
10/08/2021572.2581.6567.8568.8
10/11/2021568.92576560.8575.8
10/12/2021568.6575.6565.8573
10/13/2021550564.6544.8559.4
10/14/2021566.8571.6557562.4
10/15/2021565.8567.6546.6549.4
10/18/2021545.6547.6528.8533
10/19/2021535.2538532537
10/20/2021536.4538.6524.6525.8
10/21/2021520.4527519522
10/22/2021525528.4516.8518.8
10/25/2021518.4520512.6517.8
10/26/2021517.2525.8514.2522.4
10/27/2021529529.6516.8518.8
10/28/2021515.6526513.4522.4
10/29/2021518.2522.4515519.4
11/01/2021522.2527.6516.6524.8
11/02/2021525534.8523.6534.8
11/03/2021526.6529.6521.4523.2
11/04/2021527.8528.8517.8519
11/05/2021516.8556.2515548.4
11/08/2021547.4547.4525.8534
11/09/2021530.8543.8528.2531.2
11/10/2021531.2540.6530.2540.6
11/11/2021536.6544533.6537.6
11/12/2021538.8543.6528.4537
11/15/2021535.77539528528
11/16/2021523.8532.2521.6522.4
11/17/2021511.4520.2494.1507
11/18/2021509.5525.4509.5523.4
11/19/2021521.6530506514.2
11/22/2021519.4519.6504.4506
11/23/2021502516.8502508.8
11/24/2021511.51513.6502.4509.8
11/25/2021512517.6507.4512
11/26/2021480486.4465.9465.9
11/29/2021481486.3472.3474
11/30/2021466.1475.3459.8467
12/01/2021468.4483.6467.1477.8
12/02/2021468474.9464.6468.8
12/03/2021473.8477.3461.8464.4
12/06/2021468.3479.7461479.7
12/07/2021485.1515.4480.8496.9
12/08/2021500511.6495505.8
12/09/2021505.8515.8503.92506.2
12/10/2021504.6507.4500.2502.4
12/13/2021502.4503.8491.1491.5
12/14/2021495.1497.5489.3492.5
12/15/2021492.5492.9477.1477.1
12/16/2021489.2490.2477.1486
12/17/2021485504485502
12/20/2021470.5482.3467.5475.4
12/21/2021482.9499481.5499
12/22/2021497.9510.8497.9510.8
12/23/2021508.6516.8508.6509.8
12/24/2021516.4520509514.4
12/29/2021523.4528516.4516.4
12/30/2021515.8521.2515517.6
12/31/2021513.6517.4512.4516.6