546.40p-4.60 (-0.83%)12 May 2021, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Informa PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 11, 2021560.20p563.20p547.20p551.00p3,178,099
May 10, 2021576.80p578.40p565.40p568.40p4,337,730
May 7, 2021565.60p575.20p564.40p575.20p3,089,657
May 6, 2021571.40p575.00p559.40p562.00p1,948,168
May 5, 2021553.60p573.60p553.60p570.60p1,932,504
May 4, 2021566.00p573.00p550.20p551.40p2,513,707
Apr 30, 2021560.00p567.60p555.20p562.20p3,062,764
Apr 29, 2021563.60p580.00p560.60p561.60p5,352,892
Apr 28, 2021560.00p566.20p558.80p562.00p2,905,813
Apr 27, 2021582.00p582.00p553.60p558.60p4,039,377
Apr 26, 2021547.00p571.80p546.40p570.60p3,310,511
Apr 23, 2021550.00p551.40p537.20p550.00p3,900,291
Apr 22, 2021570.00p570.00p546.37p552.60p3,576,737
Apr 21, 2021570.00p575.40p563.20p564.20p3,298,570
Apr 20, 2021592.20p593.64p567.60p568.00p3,313,672
Apr 19, 2021593.60p603.40p590.20p591.20p2,595,320
Apr 16, 2021589.40p601.20p584.80p596.00p9,304,766
Apr 15, 2021589.60p592.40p583.40p588.40p2,585,227
Apr 14, 2021579.60p588.20p567.80p586.60p2,170,520
Apr 13, 2021575.80p579.00p571.40p578.00p1,582,701
Apr 12, 2021584.00p585.20p570.20p576.00p1,626,905
Apr 9, 2021592.00p592.00p581.60p584.20p2,022,702
Apr 8, 2021590.00p602.00p584.80p590.00p2,484,832
Apr 7, 2021576.40p587.20p575.40p586.60p3,396,434
Apr 6, 2021576.20p580.70p563.60p570.60p1,915,323
Apr 1, 2021563.20p578.20p560.60p572.00p2,042,106
Mar 31, 2021566.80p572.40p559.80p559.80p3,318,259
Mar 30, 2021559.00p570.60p558.00p568.60p2,008,869
Mar 29, 2021564.00p576.40p555.40p556.80p2,119,199
Mar 26, 2021573.80p576.40p561.60p566.60p2,565,545
Mar 25, 2021565.20p569.00p558.00p568.20p2,670,500
Mar 24, 2021565.40p574.60p561.00p569.00p2,644,870
Mar 23, 2021582.20p587.60p569.95p571.20p3,732,078
Mar 22, 2021588.00p591.60p576.00p589.40p6,400,435
Mar 19, 2021591.60p599.60p580.60p590.20p9,283,029
Mar 18, 2021578.80p603.60p578.80p598.60p3,712,069
Mar 17, 2021571.20p579.80p568.00p575.00p2,986,655
Mar 16, 2021569.60p572.60p561.60p571.40p3,203,827
Mar 15, 2021576.40p580.40p558.20p563.40p3,197,109
Mar 12, 2021568.60p572.80p559.00p571.80p2,357,626
Mar 11, 2021580.60p584.23p568.40p571.80p3,230,135
Mar 10, 2021583.20p588.40p576.00p579.20p1,728,951
Mar 9, 2021587.60p600.40p584.80p588.00p8,153,605
Mar 8, 2021553.80p588.40p553.00p586.60p3,660,852
Mar 5, 2021550.40p566.02p550.00p555.00p5,287,243
Mar 4, 2021560.00p567.40p558.00p559.00p5,082,077
Mar 3, 2021558.80p575.20p553.80p567.00p4,154,588
Mar 2, 2021541.00p555.20p539.00p551.40p6,079,854
Mar 1, 2021550.00p552.60p535.00p543.80p4,494,141
Feb 26, 2021541.00p565.37p539.80p550.80p16,348,380
Showing 1 to 50 of 252