U.S. Markets closed

Informa plc (INF.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
695.00+1.50 (+0.22%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017693.50695.00689.50695.00695.00613,524
Jun 22, 2017692.50695.00692.00693.50693.50439,990
Jun 21, 2017692.50694.44690.00692.50692.50404,227
Jun 20, 2017689.00698.00693.00693.50693.50165,468
Jun 19, 2017689.50691.50683.25687.50687.501,091,175
Jun 16, 2017684.00693.50682.50687.00687.004,000,397
Jun 15, 2017691.50691.50671.00682.50682.502,207,663
Jun 14, 2017684.50694.50684.50691.00691.001,619,385
Jun 13, 2017686.50688.00682.00684.00684.002,081,289
Jun 12, 2017676.50684.00674.50684.00684.001,533,736
Jun 09, 2017678.00688.00677.00681.00681.002,967,347
Jun 08, 2017685.50686.00677.00677.00677.002,681,247
Jun 07, 2017682.50688.50679.50682.50682.503,734,973
Jun 06, 2017682.50685.50681.00682.00682.002,662,325
Jun 05, 2017686.50689.50683.00684.50684.502,163,583
Jun 02, 2017690.50692.50681.00686.50686.503,644,863
Jun 01, 2017671.00685.00666.00684.50684.504,910,683
May 31, 2017670.00674.00668.50671.00671.007,413,552
May 30, 2017688.50688.50666.50669.50669.503,822,780
May 26, 2017660.00688.50660.00688.50688.507,312,272
May 25, 2017643.50650.50638.50650.50650.501,641,044
May 24, 2017644.50645.50639.50641.50641.501,572,632
May 23, 2017649.00662.66643.00643.00643.001,569,701
May 22, 2017649.50662.95645.50649.00649.001,156,750
May 19, 2017642.00648.50642.00646.50646.501,726,360
May 18, 2017642.50644.50638.00644.00644.001,605,713
May 17, 2017647.00649.50640.50642.50642.501,998,038
May 16, 2017650.50661.44646.00649.50649.502,601,700
May 15, 2017652.50661.95646.00650.00650.001,419,712
May 12, 2017647.00654.00647.00653.00653.001,837,003
May 11, 2017647.50648.00642.50647.50647.501,911,784
May 10, 2017657.00657.50648.50648.50648.502,295,491
May 09, 2017659.50661.50656.00656.00656.003,086,697
May 08, 2017662.50665.00658.50659.50659.502,451,475
May 05, 2017658.00661.50654.00660.00660.004,877,418
May 04, 2017660.50663.00653.00657.50657.504,214,558
May 03, 2017649.50654.50647.50654.00654.007,458,083
May 02, 2017641.50650.00639.50650.00650.002,311,681
Apr 28, 2017642.00646.75638.89642.00642.002,701,603
Apr 27, 2017645.00652.64638.00642.00642.002,395,895
Apr 27, 201713.04 Dividend
Apr 26, 2017648.50655.50647.50654.00640.963,524,904
Apr 25, 2017647.00649.00643.00648.50635.572,523,460
Apr 24, 2017642.00646.00636.50645.00632.142,080,271
Apr 21, 2017635.50638.00631.00634.50621.852,592,195
Apr 20, 2017636.00643.00636.00637.50624.791,526,094
Apr 19, 2017642.00645.50636.50639.00626.262,173,833
Apr 18, 2017659.00660.25643.00643.50630.673,478,596
Apr 13, 2017655.50659.00654.50659.00645.863,214,303
Apr 12, 2017653.50657.50650.00657.00643.903,570,203
Apr 11, 2017651.00654.00647.50650.00637.042,159,869
Apr 10, 2017640.50650.50640.50650.00637.041,844,172
Apr 07, 2017639.50644.00639.50642.50629.691,445,005
Apr 06, 2017639.50644.00636.50640.50627.732,042,887
Apr 05, 2017651.00651.00644.50644.50631.653,809,388
Apr 04, 2017650.00653.00648.00649.00636.061,643,858
Apr 03, 2017653.00653.00647.50647.50634.592,447,279
Mar 31, 2017649.00652.50647.00652.00639.002,798,646
Mar 30, 2017645.50650.50641.78648.00635.081,936,944
Mar 29, 2017641.50644.50640.00643.00630.182,710,618
Mar 28, 2017643.50646.50640.00642.00629.203,353,307
Mar 27, 2017647.00647.00641.50643.50630.672,222,525
Mar 24, 2017636.00647.06635.00647.00634.104,056,862
Mar 23, 2017629.50637.00624.50635.50622.832,823,564
Mar 22, 2017637.00641.49627.50629.50616.952,284,850
Mar 21, 2017640.50643.00637.50640.00627.241,876,776
Mar 20, 2017638.50641.50636.00639.50626.752,283,398
Mar 17, 2017640.00641.34630.50636.50623.813,697,787
Mar 16, 2017646.00646.50637.00638.50625.773,273,224
Mar 15, 2017653.00653.50642.00643.00630.182,699,938
Mar 14, 2017653.00655.00649.50651.50638.512,416,184
Mar 13, 2017646.00651.00642.00647.50634.592,583,720
Mar 10, 2017652.00652.50645.94646.00633.122,888,933
Mar 09, 2017655.50658.00649.50651.00638.024,097,754
Mar 08, 2017661.00665.50656.00658.50645.373,981,114
Mar 07, 2017680.00680.00655.50662.50649.293,888,703
Mar 06, 2017689.50698.50674.00676.00662.524,294,639
Mar 03, 2017676.50679.50670.50673.50660.071,930,649
Mar 02, 2017669.50680.50480.00679.50665.951,519,127
Mar 01, 2017672.00678.00666.50677.50663.991,674,823
Feb 28, 2017665.50676.00662.00672.00658.602,781,761
Feb 27, 2017659.00664.00657.50662.00648.802,280,679
Feb 24, 2017663.00664.00656.00658.00644.883,732,930
Feb 23, 2017664.00668.63658.00663.00649.782,703,007
Feb 22, 2017664.50669.00663.50666.50653.213,293,270
Feb 21, 2017666.00669.00662.94663.00649.781,895,117
Feb 20, 2017660.00664.50658.50664.00650.763,934,834
Feb 17, 2017657.00659.50654.00657.00643.902,997,321
Feb 16, 2017657.00659.50654.50657.00643.902,681,913
Feb 15, 2017667.00667.00654.50656.00642.922,167,843
Feb 14, 2017669.00669.50663.00663.00649.781,218,058
Feb 13, 2017668.50673.50667.00669.00655.66964,631
Feb 10, 2017676.00678.00669.00669.50656.151,054,631
Feb 09, 2017670.50675.00669.50671.00657.621,920,264
Feb 08, 2017667.50672.50663.50671.00657.622,042,078
Feb 07, 2017657.00672.50655.50666.00652.723,486,823
Feb 06, 2017657.00660.00654.00655.00641.941,193,989
Feb 03, 2017656.50665.50650.50661.50648.311,862,859
Feb 02, 2017651.50658.00648.50652.50639.492,235,301
Feb 01, 2017656.50656.50647.00652.00639.001,571,353
*Close price adjusted for dividends and splits.
Loading more data...