La bourse ferme dans 5 h 50 min

Informa plc (INF.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
536,56-5,64 (-1,04 %)
À partir de 10:24AM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2021543,60547,00534,51536,56536,56483 402
17 juin 2021------
16 juin 2021536,00545,20532,80544,40544,404 459 654
15 juin 2021532,80538,60528,80536,00536,005 280 636
14 juin 2021546,00546,00521,80530,00530,004 227 089
11 juin 2021558,40558,40541,20543,20543,204 930 852
10 juin 2021565,00570,00554,80557,80557,801 930 238
09 juin 2021552,60567,20549,00564,80564,805 329 420
08 juin 2021552,60556,20548,00553,40553,403 019 092
07 juin 2021545,00555,20540,40553,00553,002 120 902
04 juin 2021536,40541,20534,00540,60540,601 487 193
03 juin 2021545,60556,00533,20538,20538,201 851 535
02 juin 2021545,80548,20536,61545,40545,401 873 467
01 juin 2021543,40554,85541,40546,00546,002 538 059
28 mai 2021543,20551,00542,40544,00544,003 226 860
27 mai 2021544,40548,80540,80540,80540,806 513 567
26 mai 2021534,80548,40534,80545,00545,001 837 706
25 mai 2021538,80545,80533,00542,40542,402 306 931
24 mai 2021531,40535,80527,40535,60535,601 756 383
21 mai 2021536,00542,60523,40529,80529,802 880 423
20 mai 2021546,60546,80537,00538,80538,801 961 274
19 mai 2021535,60541,20529,80539,40539,402 770 339
18 mai 2021554,40556,43539,20543,60543,603 787 626
17 mai 2021561,40564,40548,60548,60548,602 907 464
14 mai 2021552,80561,60546,60561,00561,002 629 410
13 mai 2021540,00551,00532,80548,00548,001 837 593
12 mai 2021545,40551,60542,40546,40546,402 741 165
11 mai 2021560,20563,20547,20551,00551,003 178 099
10 mai 2021576,80578,40565,40568,40568,404 337 730
07 mai 2021565,60575,20564,40575,20575,203 089 657
06 mai 2021571,40575,00559,40562,00562,001 948 168
05 mai 2021553,60573,60553,60570,60570,601 932 504
04 mai 2021566,00573,00550,20551,40551,402 513 707
30 avr. 2021560,00567,60555,20562,20562,203 062 764
29 avr. 2021563,60580,00560,60561,60561,605 352 892
28 avr. 2021560,00566,20558,80562,00562,002 905 813
27 avr. 2021582,00582,00553,60558,60558,604 039 377
26 avr. 2021547,00571,80546,40570,60570,603 310 511
23 avr. 2021550,00551,40537,20550,00550,003 900 291
22 avr. 2021570,00570,00546,37552,60552,603 576 737
21 avr. 2021570,00575,40563,20564,20564,203 298 570
20 avr. 2021592,20593,64567,60568,00568,003 313 672
19 avr. 2021593,60603,40590,20591,20591,202 595 320
16 avr. 2021589,40601,20584,80596,00596,009 304 766
15 avr. 2021589,60592,40583,40588,40588,402 585 227
14 avr. 2021579,60588,20567,80586,60586,602 170 520
13 avr. 2021575,80579,00571,40578,00578,001 582 701
12 avr. 2021584,00585,20570,20576,00576,001 626 905
09 avr. 2021592,00592,00581,60584,20584,202 022 702
08 avr. 2021590,00602,00584,80590,00590,002 484 832
07 avr. 2021576,40587,20575,40586,60586,603 396 434
06 avr. 2021576,20580,70563,60570,60570,601 915 323
01 avr. 2021563,20578,20560,60572,00572,002 042 106
31 mars 2021566,80572,40559,80559,80559,803 318 259
30 mars 2021559,00570,60558,00568,60568,602 008 869
29 mars 2021564,00576,40555,40556,80556,802 119 199
26 mars 2021573,80576,40561,60566,60566,602 565 545
25 mars 2021565,20569,00558,00568,20568,202 670 500
24 mars 2021565,40574,60561,00569,00569,002 644 870
23 mars 2021582,20587,60569,95571,20571,203 732 078
22 mars 2021588,00591,60576,00589,40589,406 400 435
19 mars 2021591,60599,60580,60590,20590,209 283 029
18 mars 2021578,80603,60578,80598,60598,603 712 069
17 mars 2021571,20579,80568,00575,00575,002 986 655
16 mars 2021569,60572,60561,60571,40571,403 203 827
15 mars 2021576,40580,40558,20563,40563,403 197 109
12 mars 2021568,60572,80559,00571,80571,802 357 626
11 mars 2021580,60584,23568,40571,80571,803 230 135
10 mars 2021583,20588,40576,00579,20579,201 728 951
09 mars 2021587,60600,40584,80588,00588,008 153 605
08 mars 2021553,80588,40553,00586,60586,603 660 852
05 mars 2021550,40566,02550,00555,00555,005 287 243
04 mars 2021560,00567,40558,00559,00559,005 082 077
03 mars 2021558,80575,20553,80567,00567,004 154 588
02 mars 2021541,00555,20539,00551,40551,406 079 854
01 mars 2021550,00552,60535,00543,80543,804 494 141
26 févr. 2021541,00565,37539,80550,80550,8016 348 380
25 févr. 2021551,80567,80462,20555,00555,004 561 629
24 févr. 2021549,00555,00540,40550,80550,803 288 964
23 févr. 2021540,40571,00540,00555,20555,205 394 146
22 févr. 2021500,00537,20496,40536,60536,606 440 511
19 févr. 2021502,40510,60498,40509,00509,004 467 255
18 févr. 2021511,80512,80500,40502,40502,402 617 719
17 févr. 2021515,00519,60506,40510,60510,603 965 297
16 févr. 2021526,60529,20514,40517,40517,402 198 016
15 févr. 2021512,40529,00512,40528,00528,004 403 421
12 févr. 2021505,40518,60503,00508,00508,005 991 898
11 févr. 2021505,80512,80501,60508,40508,409 655 469
10 févr. 2021516,00518,00501,80505,00505,004 339 231
09 févr. 2021515,20517,00508,40513,00513,003 273 915
08 févr. 2021526,00527,40512,20515,00515,002 546 701
05 févr. 2021527,20533,00523,80523,80523,803 004 132
04 févr. 2021525,40536,00520,40525,40525,401 915 754
03 févr. 2021531,00543,00518,40525,00525,003 136 031
02 févr. 2021507,80532,40505,40526,60526,603 912 146
01 févr. 2021501,20506,80497,30503,80503,802 176 854
29 janv. 2021496,80504,80489,87499,60499,602 425 601
28 janv. 2021493,80510,60484,30507,60507,602 982 515
27 janv. 2021505,00514,40491,50499,50499,504 317 958
26 janv. 2021495,40514,00491,20506,80506,803 475 644
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...