Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Informa PLC (PK) (IFJPY)
Informa PLC (PK) (IFJPY) Historical

IFJPY Informa PLC (PK)

21.81

-0.085 (-0.39%)

Jul 19 2024 - Closed

Delayed by 15 minutes

IFJPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	21.81	-0.09	-0.39%	21.84	21.84	21.76	1,425
Jul 18 2024	21.895	-0.34	-1.51%	21.895	21.895	21.895	513
Jul 17 2024	22.23	-0.10	-0.45%	22.202	22.23	22.202	1,753
Jul 16 2024	22.33	0.16	0.74%	22.33	22.33	22.33	775
Jul 15 2024	22.165	-0.01	-0.02%	22.165	22.165	22.165	445
Jul 12 2024	22.17	0.15	0.68%	22.12	22.31	22.12	801
Jul 11 2024	22.02	0.15	0.69%	22.02	22.02	22.02	744
Jul 10 2024	21.87	-0.03	-0.14%	21.805	21.87	21.805	512
Jul 09 2024	21.90	0.00	0.00%	21.90	21.90	21.90	0
Jul 08 2024	21.90	0.12	0.56%	21.83	21.90	21.83	778
Jul 05 2024	21.779	0.29	1.34%	21.7725	21.805	21.7725	659
Jul 03 2024	21.492	0.29	1.38%	21.492	21.492	21.492	350
Jul 02 2024	21.20	-0.13	-0.61%	21.04	21.20	21.04	434
Jul 01 2024	21.33	-0.29	-1.36%	21.386	21.386	21.33	789
Jun 28 2024	21.624	-0.17	-0.76%	21.64	21.67	21.624	1,318
Jun 27 2024	21.79	0.16	0.74%	21.892	21.892	21.762	1,322
Jun 26 2024	21.63	-0.44	-1.99%	21.63	21.63	21.63	371
Jun 25 2024	22.07	0.06	0.27%	22.01	22.11	21.9999	2,063
Jun 24 2024	22.011	0.53	2.48%	22.05	22.17	21.99	16,633
Jun 21 2024	21.4792	-0.57	-2.59%	21.4792	21.4792	21.4792	524
Jun 20 2024	22.05	0.00	0.00%	22.05	22.05	22.05	0
Jun 18 2024	22.05	0.38	1.75%	22.55	22.55	21.92	9,902
Jun 17 2024	21.67	-0.05	-0.22%	21.7246	21.7246	21.3516	1,424
Jun 14 2024	21.7171	0.04	0.17%	21.7171	21.7171	21.7171	381
Jun 13 2024	21.68	-0.20	-0.89%	21.68	21.68	21.68	401
Jun 12 2024	21.875	1.21	5.86%	21.875	21.875	21.875	484
Jun 11 2024	20.664	-0.62	-2.89%	20.59	20.664	20.59	1,146
Jun 10 2024	21.28	-0.41	-1.89%	21.29	21.30	21.28	1,997
Jun 07 2024	21.69	0.11	0.51%	21.69	21.69	21.69	193
Jun 06 2024	21.58	-0.66	-2.97%	22.20	22.20	21.5376	37,359
Jun 05 2024	22.24	0.59	2.73%	21.59	22.24	21.59	459
Jun 04 2024	21.65	0.13	0.60%	21.87	21.87	21.65	3,489
Jun 03 2024	21.52	-0.05	-0.22%	21.955	21.955	21.52	493
May 31 2024	21.5664	0.24	1.11%	21.81	22.42	21.5664	2,066
May 30 2024	21.33	0.28	1.33%	21.65	21.8775	21.33	4,221
May 29 2024	21.05	-0.87	-3.97%	21.205	21.205	21.05	3,981
May 28 2024	21.92	0.29	1.35%	21.92	21.92	21.92	842
May 24 2024	21.6285	0.55	2.60%	21.605	21.685	21.605	2,714
May 23 2024	21.08	-0.41	-1.89%	21.6746	21.6746	21.08	3,879
May 22 2024	21.485	0.02	0.07%	21.485	21.485	21.485	290
May 21 2024	21.47	-0.31	-1.42%	21.48	21.48	21.47	7,587
May 20 2024	21.78	0.09	0.41%	21.65	21.78	21.65	2,807
May 17 2024	21.6905	0.23	1.09%	21.435	21.6905	21.435	5,837
May 16 2024	21.457	0.07	0.31%	21.43	21.535	21.39	3,878
May 15 2024	21.39	0.00	-0.01%	21.19	21.47	21.19	33,153
May 14 2024	21.3912	0.13	0.62%	21.33	21.3912	21.33	697
May 13 2024	21.26	-0.04	-0.17%	21.26	21.26	21.26	500
May 10 2024	21.296	0.01	0.03%	21.296	21.296	21.296	368
May 09 2024	21.29	0.08	0.39%	21.3595	21.38	21.29	466
May 08 2024	21.2072	0.38	1.84%	21.22	21.30	21.2072	2,489
May 07 2024	20.825	0.29	1.39%	20.825	20.825	20.825	379
May 06 2024	20.54	0.16	0.80%	20.63	20.8578	20.54	727
May 03 2024	20.3772	0.33	1.63%	20.3772	20.3772	20.3772	532
May 02 2024	20.051	0.00	-0.01%	20.34	20.34	20.051	1,716
May 01 2024	20.0525	0.00	0.00%	20.0525	20.0525	20.0525	0
Apr 30 2024	20.0525	0.00	0.00%	20.00	20.0525	20.00	436
Apr 29 2024	20.0525	0.02	0.09%	20.099	20.099	20.0225	3,327
Apr 26 2024	20.035	0.20	1.02%	20.04	20.04	19.99	16,912
Apr 25 2024	19.8331	-0.15	-0.77%	19.8331	19.8331	19.8331	276
Apr 24 2024	19.986	0.04	0.20%	20.15	20.1529	19.83	9,299
Apr 23 2024	19.947	0.22	1.10%	20.02	20.048	19.947	1,160
Apr 22 2024	19.73	0.35	1.80%	19.605	19.78	19.60	5,451

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions