Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Informa Plc. (OP: IFJPY )

21.67 +0.19 (+0.88%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.49 14.52 14.22 14.37 35,169 -0.16(-1.07%)
Nov 27, 2020 14.53 14.74 14.52 14.53 11,800 -0.22(-1.53%)
Nov 25, 2020 14.72 14.88 14.72 14.75 141,500 -0.40(-2.64%)
Nov 24, 2020 14.92 15.15 14.77 15.15 309,365 -0.13(-0.88%)
Nov 23, 2020 15.39 15.47 15.10 15.29 45,300 -0.16(-1.04%)
Nov 20, 2020 15.52 15.57 15.32 15.45 109,800 -0.22(-1.44%)
Nov 19, 2020 15.66 15.80 15.54 15.67 11,816 -0.12(-0.76%)
Nov 18, 2020 15.79 15.86 15.68 15.79 12,721 -0.01(-0.06%)
Nov 17, 2020 15.70 15.92 15.50 15.80 46,087 +0.30(+1.94%)
Nov 16, 2020 15.20 15.50 15.20 15.50 20,035 +0.50(+3.33%)
Nov 13, 2020 15.10 15.20 14.99 15.00 11,300 +0.29(+1.98%)
Nov 12, 2020 15.03 15.05 14.60 14.71 14,015 -0.31(-2.06%)
Nov 11, 2020 14.59 15.08 14.45 15.02 31,954 -0.40(-2.61%)
Nov 10, 2020 15.65 15.69 15.38 15.42 20,106 +0.41(+2.75%)
Nov 09, 2020 15.46 15.46 14.86 15.01 36,007 +2.62(+21.15%)
Nov 06, 2020 12.09 12.39 12.09 12.39 19,000 +0.17(+1.37%)
Nov 05, 2020 11.87 12.43 11.87 12.22 21,022 +0.51(+4.36%)
Nov 04, 2020 11.66 11.88 11.52 11.71 60,832 +0.07(+0.62%)
Nov 03, 2020 11.63 11.69 11.37 11.64 24,547 +0.60(+5.39%)
Nov 02, 2020 10.86 11.10 10.86 11.04 27,439 -0.01(-0.11%)
Oct 30, 2020 10.96 11.17 10.88 11.06 35,400 -0.02(-0.20%)
Oct 29, 2020 10.67 11.13 10.67 11.08 40,070 +0.08(+0.73%)
Oct 28, 2020 11.26 11.30 10.98 11.00 21,481 -0.85(-7.17%)
Oct 27, 2020 11.62 12.08 11.62 11.85 29,030 -0.06(-0.50%)
Oct 26, 2020 11.68 11.96 11.68 11.91 21,362 +0.13(+1.10%)
Oct 23, 2020 11.59 12.06 11.59 11.78 18,100 +0.15(+1.33%)
Oct 22, 2020 11.66 11.76 11.48 11.62 29,851 +0.12(+1.09%)
Oct 21, 2020 11.34 11.66 11.34 11.50 12,914 +0.02(+0.17%)
Oct 20, 2020 11.32 11.72 11.27 11.48 37,029 +0.48(+4.36%)
Oct 19, 2020 10.81 11.13 10.79 11.00 20,877 +0.20(+1.85%)
Oct 16, 2020 10.54 10.80 10.54 10.80 205,200 +0.14(+1.31%)
Oct 15, 2020 10.31 10.72 10.31 10.66 28,801 -0.03(-0.30%)
Oct 14, 2020 10.53 10.83 10.53 10.69 21,706 -0.22(-2.02%)
Oct 13, 2020 10.90 10.95 10.80 10.91 54,593 -0.21(-1.87%)
Oct 12, 2020 11.04 11.22 11.04 11.12 18,010 +0.07(+0.63%)
Oct 09, 2020 10.89 11.24 10.89 11.05 13,800 -0.15(-1.34%)
Oct 08, 2020 10.89 11.20 10.89 11.20 50,924 +0.28(+2.56%)
Oct 07, 2020 10.70 10.95 10.67 10.92 74,313 +0.03(+0.25%)
Oct 06, 2020 10.81 11.14 10.77 10.89 79,203 +0.25(+2.37%)
Oct 05, 2020 10.16 10.64 10.16 10.64 29,999 +0.50(+4.93%)
Oct 02, 2020 10.09 10.22 9.910 10.14 37,100 +0.34(+3.47%)
Oct 01, 2020 10.07 10.12 9.800 9.800 40,030 -0.15(-1.51%)
Sep 30, 2020 9.921 9.974 9.830 9.950 59,203 +0.20(+2.05%)
Sep 29, 2020 9.820 9.860 9.630 9.750 121,511 -0.21(-2.11%)
Sep 28, 2020 9.930 9.960 9.860 9.960 61,643 +0.51(+5.42%)
Sep 25, 2020 9.220 9.490 9.180 9.447 46,500 +0.11(+1.15%)
Sep 24, 2020 9.210 9.360 9.180 9.340 115,964 +0.06(+0.62%)
Sep 23, 2020 9.640 9.640 9.200 9.283 164,794 -0.20(-2.13%)
Sep 22, 2020 9.480 9.570 9.400 9.485 60,423 -0.26(-2.62%)
Sep 21, 2020 9.710 9.740 9.560 9.740 40,154 -0.31(-3.08%)
Sep 18, 2020 10.07 10.18 9.928 10.05 31,500 -0.35(-3.37%)
Sep 17, 2020 10.25 10.52 10.19 10.40 49,598 -0.23(-2.16%)
Sep 16, 2020 10.59 10.67 10.51 10.63 71,668 +0.16(+1.48%)
Sep 15, 2020 10.49 10.59 10.30 10.47 203,573 -0.12(-1.18%)
Sep 14, 2020 10.67 10.67 10.55 10.60 124,342 +0.26(+2.56%)
Sep 11, 2020 10.39 10.43 10.23 10.34 66,700 -0.14(-1.38%)
Sep 10, 2020 10.51 10.73 10.34 10.48 125,346 -0.12(-1.13%)
Sep 09, 2020 10.52 10.64 10.51 10.60 142,321 -0.16(-1.49%)
Sep 08, 2020 10.71 10.77 10.54 10.76 35,673 -0.17(-1.56%)
Sep 04, 2020 10.74 10.93 10.70 10.93 52,900 +0.23(+2.15%)
Sep 03, 2020 10.97 11.06 10.68 10.70 30,152 -0.36(-3.25%)
Sep 02, 2020 10.68 11.07 10.68 11.06 728,704 +0.34(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.