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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 568.3327
CLOSE 568.518

Low

LOW 488

High

HIGH 631
DATEOPENHIGHLOWCLOSE
01/04/2022524.6549.6523.6541.8
01/05/2022539.6544.2535543.2
01/06/2022531.6547.4530.4541
01/07/2022540.6544.2532.6543
01/10/2022540.8550.6533.6538.4
01/11/2022544.2552.8542.2547.6
01/12/2022553.6559.6549.8556.6
01/13/2022555.6567.4554.4560.2
01/14/2022553.2562.6552.8556
01/17/2022555.39580.4555.39576.6
01/18/2022574.8580563567.6
01/19/2022560.4581.2559.24569
01/20/2022568.6570.8558.2564.4
01/21/2022556.4568554557.4
01/24/2022553558524.4527
01/25/2022535.4544.2528.4537.2
01/26/2022543.6555.6539.4544.4
01/27/2022531.4551531549.2
01/28/2022547.8550.4541.8546.4
01/31/2022555.6555.6545555
02/01/2022555563.6549549
02/02/2022552.83558.2548.8549
02/03/2022545.8552.8540.4550
02/04/2022550563.2549.2555.6
02/07/2022559.8561.4547.8557.6
02/08/2022554.93562554.93560.4
02/09/2022566.6573.2565.8573.2
02/10/2022577.2619.2572615.8
02/11/2022607.4624588.34613.4
02/14/2022601.2614.8592.42608.4
02/15/2022604.2627.6603624
02/16/2022625.8628613.2620
02/17/2022618.2620.6605.4609
02/18/2022608.4610.6598.8601
02/21/2022606.6612601602.2
02/22/2022585.4609.2581.2605.8
02/23/2022608.8611.4598.2599
02/24/2022574.4594.4566.6575.8
02/25/2022591.6617.4581.4606.4
02/28/2022597.8600.6582.8594.4
03/01/2022592.4599.4573573
03/02/2022582.91596.6572.8593.2
03/03/2022592.4595.4562.4566.8
03/04/2022560.4563.8535537.2
03/07/2022519531.6496.8518.8
03/08/2022509.4513488495.1
03/09/2022506.8533.8498.6533.8
03/10/2022536541.8527.4536
03/11/2022537.8569537548.6
03/14/2022554.2559547.2550.2
03/15/2022560.6575547.4568.8
03/16/2022576.2587.6571.6587.6
03/17/2022591.8607.6588.6597.4
03/18/2022600602587.8595.2
03/21/2022592.2597585.8590
03/22/2022591.6593583590.6
03/23/2022597.8600.8587.2588.8
03/24/2022589589.8580.4585.4
03/25/2022583.8597.4581.8594
03/28/2022596.8598589593.4
03/29/2022602.2615.2598.4610.4
03/30/2022608.8614596.1605.6
03/31/2022605.2614.6599.8601.8
04/01/2022602.4609.2597.6604.2
04/04/2022606.6610597.6609.8
04/05/2022611614605.49609
04/06/2022609.6620.6605.4611.4
04/07/2022614620604607.2
04/08/2022609.6613.6604.2611.2
04/11/2022609.6620.8608.8617.6
04/12/2022608.8614.2603.6607.4
04/13/2022605.2614.8604.2608.4
04/14/2022607618.8604.2618.2
04/19/2022619626597.4597.4
04/20/2022600.4605.4590.2598
04/21/2022598.4606.6590.4599.6
04/22/2022592.6596.8584.6584.6
04/25/2022567589566584.8
04/26/2022594.2594.2581.4582
04/27/2022583.8584571.2573.2
04/28/2022575.4578.8570.6575.4
04/29/2022576.8581.4570.45574.6
05/03/2022569.2580.4563.8574.8
05/04/2022576577569.8569.8
05/05/2022577.2581.2567.4569.8
05/06/2022567.2574.4561.8567.8
05/09/2022562567.6543.6543.6
05/10/2022552.2552.6531.4531.4
05/11/2022535.8546.66530.2539.4
05/12/2022525.6538.4523.8532
05/13/2022539.4541528.8541
05/16/2022539.6557537.4554.2
05/17/2022560.6573.4556.8566
05/18/2022564.4571.57558558
05/19/2022555557.8542.2550
05/20/2022553.6561.2548.2550
05/23/2022558.4564.8550.4564.8
05/24/2022561.2563.6544.6546.4
05/25/2022550550.6540.4542.4
05/26/2022544553.2543.4552.2
05/27/2022551.8554542.4548
05/30/2022551557.6548.4552.4
05/31/2022553.2553.2542.4545
06/01/2022549.4550.4533.6537.4
06/06/2022546.2559.8541.4554
06/07/2022551.6554.4547.8551
06/08/2022555.2558.4548.6557.6
06/09/2022558562.2552552
06/10/2022548.2549.8530.4535.8
06/13/2022525.2531.4509.8514.2
06/14/2022518519.2498.8501.8
06/15/2022508513.8503.2512.6
06/16/2022540543.6505.4517.6
06/17/2022518536.6513.6527.6
06/20/2022536.8546.6531542.8
06/21/2022545.2554.4542.4544
06/22/2022539.4543.8532.99541
06/23/2022540540526.4527.8
06/24/2022531.2545.8531.2542.6
06/27/2022544.4550.2542.8547.8
06/28/2022554559.8548.6549.6
06/29/2022541.8544531.6537
06/30/2022529.2534521.6528.8
07/01/2022526.2531.8517.4525.8
07/04/2022530.6533.6523526
07/05/2022528.8531.4513.2514.4
07/06/2022522.2540.2521.4536
07/07/2022539.6544.2533538.8
07/08/2022537.4543.4532.8543.2
07/11/2022536.6540.4530.6535
07/12/2022523542.4523541.2
07/13/2022542.4542.4531539.6
07/14/2022538.4540.6527.2528.6
07/15/2022529540.2526.6538.8
07/18/2022543545536.2537
07/19/2022547.6568.8546568.6
07/20/2022573580.43570579
07/21/2022579.8591579.4581
07/22/2022583.4592.4578.6588.8
07/25/2022589.4589.4578.8580.6
07/26/2022577.2582.4570.4574
07/27/2022577.6587.8575585.4
07/28/2022592.2592.8579.8585
07/29/2022586.8597.8583.8594.2
08/01/2022596.2598.6592.4593.8
08/02/2022595599.6592.2598.2
08/03/2022597.8602.4593.8601
08/04/2022589.6598.2573595
08/05/2022589591578.13584.2
08/08/2022588596.2584.2591.6
08/09/2022594.2595.4586587.8
08/10/2022585.6596583.4594.8
08/11/2022595595.2588.2588.2
08/12/2022588.2589.4583.6587.6
08/15/2022584594.4583594.4
08/16/2022596.4599593.8595.8
08/17/2022596596.8586.4586.8
08/18/2022586.4589.2583.4583.8
08/19/2022581.4585.4576582.2
08/22/2022585585567.6567.6
08/23/2022563.8565542542.6
08/24/2022544.6550.6539.6550.6
08/25/2022556561.2550560
08/26/2022560.2562.4548.6548.8
08/30/2022539.4558.6539.4545.8
08/31/2022547.4551544.8546.8
09/01/2022543.8543.8531534.6
09/02/2022536.8550.6532.2549
09/05/2022542.32544.6533.4544.6
09/06/2022543.8556543.8552.2
09/07/2022551.4556547.6552
09/08/2022561.6562.61537.2546.6
09/09/2022547.2562547.2560.8
09/12/2022563.6570557570
09/13/2022572573.8560.6562
09/14/2022558.6562.2547.4548.8
09/15/2022549.2554.8547.2552.4
09/16/2022548.4559.2545.8551.4
09/20/2022552.2557.4536.6543.2
09/21/2022540542.6535.6541.8
09/22/2022535.4541.2531.2531.2
09/23/2022532.4533515521.6
09/26/2022529533.8521531.4
09/27/2022533.4541.2522.8524.6
09/28/2022521524.6509.6523.6
09/29/2022519.4519.4500.2506.6
09/30/2022508.2522.6507.4519.2
10/03/2022512.2517.2505.8517.2
10/04/2022518.8538.6518.4537.8
10/05/2022537.2540.8527.6532
10/06/2022533.4544.4532.4542.4
10/07/2022538.4549538.4545
10/10/2022540.8552540.8546.8
10/11/2022550.6550.6539.6540
10/12/2022537.4542.8532.6535.2
10/13/2022546.2560.6538.8548.6
10/14/2022557.2559.4549.8551
10/17/2022551.6563550.6559.4
10/18/2022569.2574561.6562.2
10/19/2022563.8565.8556.6556.6
10/20/2022556.2558.6548.2553.8
10/21/2022551.2553.8543.6549.8
10/24/2022554.6562.2549.2556
10/25/2022557.6564554.2564
10/26/2022562.4567.2561563.6
10/27/2022562565.2558.4558.4
10/28/2022552.8557.6546.2555.2
10/31/2022559.6559.6550.4555.6
11/01/2022560.8570.6560.6565.8
11/02/2022569569550.2554.4
11/03/2022548.6566.8544.6565
11/04/2022568.4583.4566.2577.8
11/07/2022573581.6571.2571.2
11/08/2022568.6576.2568572
11/09/2022569569.8547550.6
11/10/2022545.4561.6544.6558
11/11/2022555.4580552.6552.6
11/14/2022565601563.6584.4
11/15/2022584.4587579.4585.4
11/16/2022580.6593.8580.6585.4
11/17/2022587.2595.2582.6589.8
11/18/2022592.4593.2588.2591.6
11/21/2022592.6598.2591.4596
11/22/2022594.4606.8592.8606.4
11/23/2022609.2614.8605.8612.8
11/24/2022611.8616.6608.2612.6
11/25/2022612614.6605.8608.8
11/28/2022605.8615.2605.8607.2
11/29/2022610.2613.6606.6610.4
11/30/2022614.6626.6614.14614.2
12/01/2022618.2625.11617.2619.4
12/02/2022620622.6616.4620.6
12/05/2022620623.4617.2618.2
12/06/2022616.2625.4615.4620.6
12/07/2022617.8626.4615.8616.6
12/08/2022618624.8617.6619.4
12/09/2022622.2631622.2626.6
12/12/2022625.8628622622
12/13/2022624.4626615.2615.6
12/14/2022615.6622610.6622
12/15/2022621625.8617621
12/16/2022617.8618.8600607.6
12/19/2022606611605605
12/20/2022597605.8595.1603.2
12/21/2022605.4618.4605.4618.4
12/22/2022620.2625612.8613.6
12/23/2022614.4616.4612.4615.2
12/28/2022620623.8615616.6
12/29/2022615.8620.2611.8619.6
12/30/2022618.6624.6618619.6