Informa Share Price history. The following table shows end-of-day data INF.L historical share prices for Informa, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018698.40707.00695.00698.006,678,007
Fri, 19th Jan 2018710.80722.50689.70701.805,338,014
Thu, 18th Jan 2018706.80715.10697.30706.8010,882,609
Wed, 17th Jan 2018717.60721.00670.00705.1022,305,410
Tue, 16th Jan 2018747.20758.00745.80747.402,242,932
Mon, 15th Jan 2018747.20748.60737.20737.20894,906
Fri, 12th Jan 2018747.20755.60731.50746.204,857,354
Thu, 11th Jan 2018748.00753.40734.90746.002,906,736
Wed, 10th Jan 2018751.00753.60743.90747.201,382,774
Tue, 9th Jan 20180.000.000.00751.902,667,179
Mon, 8th Jan 2018720.80733.00719.80733.201,173,063
Fri, 5th Jan 2018712.40731.50694.90709.601,348,514
Thu, 4th Jan 2018713.20728.00710.30728.002,608,743
Wed, 3rd Jan 2018719.60744.10703.00713.201,637,829
Tue, 2nd Jan 2018722.00728.20709.60719.401,314,544
Mon, 1st Jan 20180.000.000.00722.000
Fri, 29th Dec 2017725.50741.50710.00722.001,098,116
Thu, 28th Dec 2017726.00744.00720.25725.50978,193
Wed, 27th Dec 2017728.00736.50718.75725.001,963,573
Tue, 26th Dec 20170.000.000.00726.000
Mon, 25th Dec 20170.000.000.00726.000
Fri, 22nd Dec 2017724.50746.25722.75725.501,424,872
Thu, 21st Dec 2017725.00730.50721.00724.501,306,909
Wed, 20th Dec 2017732.00755.00723.75724.003,170,116
Tue, 19th Dec 2017734.50767.75731.50765.753,076,529
Mon, 18th Dec 2017738.00765.50730.50737.501,657,357
Fri, 15th Dec 2017738.50740.00734.50740.002,365,928
Thu, 14th Dec 2017740.00746.50737.50738.002,410,121
Wed, 13th Dec 2017743.00744.50736.50740.501,998,550
Tue, 12th Dec 2017746.00748.00739.50743.002,066,818
Mon, 11th Dec 2017733.50741.50732.00740.501,710,782
Fri, 8th Dec 2017737.50737.50728.50734.002,744,924
Wed, 6th Dec 2017739.50746.00736.50745.501,660,516
Tue, 5th Dec 2017747.00751.00739.00739.001,541,546
Mon, 4th Dec 2017747.50754.50743.00747.001,587,741
Fri, 1st Dec 2017747.50755.00746.00746.00913,019
Thu, 30th Nov 2017750.50753.50744.00749.001,682,883
Wed, 29th Nov 2017758.50760.50753.00753.001,882,664
Tue, 28th Nov 2017754.00763.50749.50761.001,762,189
Mon, 27th Nov 2017760.50764.50755.50755.501,595,409
Fri, 24th Nov 2017752.50773.00752.50760.002,585,113
Thu, 23rd Nov 2017750.00754.00744.50751.50943,042
Wed, 22nd Nov 2017751.50754.50748.00747.501,880,792
Tue, 21st Nov 2017735.00748.50731.50743.502,650,892
Mon, 20th Nov 2017734.50735.00730.50734.502,748,426
Fri, 17th Nov 2017732.50737.00731.00733.001,685,009
Thu, 16th Nov 2017740.50744.00734.00735.002,298,782
Wed, 15th Nov 2017740.00742.50736.00737.502,400,329
Tue, 14th Nov 2017731.00743.00730.00739.501,947,398
Mon, 13th Nov 2017735.00736.00726.00730.001,735,678
Showing 1 to 50 of 2,834 entries