Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Informa plc (IFJPY)

Compare
20.01
-0.35
(-1.72%)
As of March 7 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202520.0120.3620.0120.0120.0148
Mar 6, 202520.2020.2019.8019.8019.801,400
Mar 5, 202521.6121.6121.1821.5821.581,500
Mar 4, 202520.7221.4620.7221.4621.46800
Mar 3, 202521.4921.4921.4721.4721.471,700
Feb 28, 202522.0622.0621.2821.2821.28500
Feb 27, 202521.6221.7421.6221.7421.74700
Feb 26, 202521.8221.8221.7921.7921.79700
Feb 25, 202521.4121.8421.4121.5321.531,800
Feb 24, 202521.7722.0621.7722.0622.061,700
Feb 21, 202522.0622.0622.0622.0622.06400
Feb 20, 202522.3822.3821.9421.9421.941,400
Feb 19, 202522.6122.6122.6122.6122.61-
Feb 18, 202522.1922.6122.1922.6122.611,100
Feb 14, 202522.7822.7822.2922.2922.29500
Feb 13, 202522.6122.6122.2122.2122.21500
Feb 12, 202522.1422.1422.1422.1422.14-
Feb 11, 202522.1422.1422.1422.1422.141,600
Feb 10, 202521.8021.8021.4421.4421.44900
Feb 7, 202521.8121.9121.7421.9121.914,400
Feb 6, 202521.7722.0221.7022.0122.011,500
Feb 5, 202521.9721.9921.7621.9521.955,600
Feb 4, 202521.8622.2521.5421.5421.542,900
Feb 3, 202521.4221.8521.2321.2321.232,400
Jan 31, 202521.5721.6321.3521.4821.485,400
Jan 30, 202521.6421.8121.2721.8121.81900
Jan 29, 202521.1821.5820.8121.5821.581,700
Jan 28, 202520.7021.0120.7020.9020.9017,900
Jan 27, 202520.9820.9820.1620.8820.8828,000
Jan 24, 202520.5120.6820.3520.6120.612,000
Jan 23, 202520.4920.5020.4120.4320.434,000
Jan 22, 202520.6020.6720.5220.5220.523,800
Jan 21, 202520.5020.8120.2720.8120.812,200
Jan 17, 202519.9720.4219.9320.4220.422,300
Jan 16, 202519.9120.1719.8020.1720.178,300
Jan 15, 202519.9919.9919.6219.6219.622,300
Jan 14, 202519.5019.7519.4719.4719.4710,600
Jan 13, 202519.0019.2818.6818.6818.682,100
Jan 10, 202519.1419.3519.1419.3519.351,200
Jan 8, 202519.5419.5419.4919.4919.491,200
Jan 7, 202519.8019.8619.0819.4519.451,300
Jan 6, 202519.1419.7919.1419.7419.741,400
Jan 3, 202519.2519.7919.2519.5219.521,900
Jan 2, 202519.8719.8719.7419.8619.861,600
Dec 31, 202420.2420.2420.1520.1520.15600
Dec 30, 202419.7320.0319.4519.9719.973,300
Dec 27, 202420.0520.0520.0520.0520.05400
Dec 26, 202419.7620.0719.7620.0720.071,400
Dec 24, 202419.7819.7819.7819.7819.78-
Dec 23, 202420.0520.0519.6619.7819.782,200
Dec 20, 202419.7620.3619.7620.1320.134,100
Dec 19, 202420.2720.2719.8920.2720.271,800
Dec 18, 202420.5420.8220.4920.8120.81900
Dec 17, 202420.9420.9420.9420.9420.94700
Dec 16, 202420.9020.9920.7020.9920.996,100
Dec 13, 202421.0821.0821.0821.0821.08400
Dec 12, 202421.2321.4621.2221.4621.461,500
Dec 11, 202420.6621.5520.6621.5321.536,700
Dec 10, 202421.6821.6821.2621.4821.481,400
Dec 9, 202421.7621.7621.1621.5121.511,000
Dec 6, 202421.4921.4921.4921.4921.49-
Dec 5, 202421.5221.5221.1621.4921.492,200
Dec 4, 202421.2121.5121.1921.1921.19600
Dec 3, 202421.6021.6021.6021.6021.60-
Dec 2, 202421.5721.6921.5721.6021.608,200
Nov 29, 202421.5321.5321.5321.5321.53-
Nov 27, 202421.5321.5321.5321.5321.53500
Nov 26, 202421.3521.7921.3521.7921.793,600
Nov 25, 202422.1322.1321.7721.7721.772,300
Nov 22, 202421.1221.1221.1221.1221.12-
Nov 21, 202421.5221.5421.1221.1221.121,600
Nov 20, 202420.7021.0020.7021.0021.003,400
Nov 19, 202421.2221.3120.9621.3121.311,400
Nov 18, 202420.9521.7920.9521.3821.381,100
Nov 15, 202421.5921.5921.5921.5921.59-
Nov 14, 202421.5921.5921.5921.5921.59300
Nov 13, 202420.6020.6020.5120.5320.531,100
Nov 12, 202420.9920.9920.9920.9920.99700
Nov 11, 202421.2521.2521.2521.2521.25-
Nov 8, 202421.4221.4721.2521.2521.251,500
Nov 7, 202421.2821.5721.2821.5721.57800
Nov 6, 202420.4120.4120.4120.4120.41-
Nov 5, 202420.4120.4120.4120.4120.41900
Nov 4, 202420.4620.9720.4620.9720.971,200
Nov 1, 202420.9020.9620.6920.6920.692,000
Oct 31, 202420.4420.4420.4420.4420.44800
Oct 30, 202420.8121.3120.8120.9420.941,100
Oct 29, 202421.2621.3421.2621.3421.34900
Oct 28, 202421.7521.7621.4021.4021.402,400
Oct 25, 202420.8121.3120.8121.3121.311,200
Oct 24, 202421.2821.2821.2821.2821.28400
Oct 23, 202421.1621.1621.1621.1621.161,600
Oct 22, 202421.4221.4221.3421.3421.341,100
Oct 21, 202421.7021.7021.7021.7021.70-
Oct 18, 202421.6321.7021.6321.7021.701,700
Oct 17, 202421.7921.8421.4721.4721.473,700
Oct 16, 202421.6221.6221.1521.3321.335,000
Oct 15, 202421.7421.7921.6321.6321.632,500
Oct 14, 202421.3721.3721.3721.3721.37300
Oct 11, 202421.3521.4321.2321.4321.432,300
Oct 10, 202421.1121.1121.1121.1121.11-
Oct 9, 202421.1121.2420.9321.1121.113,700
Oct 8, 202421.0621.0620.8320.8320.83600
Oct 7, 202420.8920.8920.8920.8920.893,600
Oct 4, 202421.0321.0320.7920.7920.79600
Oct 3, 202420.6820.6820.6820.6820.68300
Oct 2, 202421.4621.4621.0521.2321.231,700
Oct 1, 202422.4722.4722.4722.4722.47300
Sep 30, 202422.4722.4722.4722.4722.47-
Sep 27, 202422.3222.4722.3222.4722.471,000
Sep 26, 202422.5722.5722.0622.0622.06500
Sep 25, 202422.3022.3022.0522.0522.051,000
Sep 24, 202422.1922.3021.8121.8121.811,000
Sep 23, 202422.2422.2422.2322.2322.232,000
Sep 20, 202421.6321.6321.6321.6321.63800
Sep 19, 202422.5022.5822.5022.5822.581,100
Sep 18, 202422.0822.4322.0422.0422.045,200
Sep 17, 202422.3222.3222.2922.2922.291,400
Sep 16, 202422.2922.2922.2922.2922.29-
Sep 13, 202422.2922.2922.2922.2922.29200
Sep 12, 202422.1322.1322.1322.1322.13-
Sep 11, 202422.0822.1321.5122.1322.132,800
Sep 10, 202421.6421.6721.6421.6721.671,400
Sep 9, 202421.7121.7121.7121.7121.71500
Sep 6, 202421.6121.6121.6121.6121.611,400
Sep 5, 202421.9121.9121.6121.8321.831,700
Sep 4, 202421.8021.8021.7721.7721.77600
Sep 3, 202421.9021.9021.4821.4821.48600
Aug 30, 202421.8421.9521.8121.9521.951,700
Aug 29, 202421.8721.8721.8421.8621.861,900
Aug 28, 202421.3521.7221.3521.6821.6814,800
Aug 27, 202421.4221.4221.4221.4221.42400
Aug 26, 202420.9921.6120.9420.9420.941,600
Aug 23, 202421.7921.7921.7921.7921.79200
Aug 22, 202421.2121.2121.2121.2121.21400
Aug 21, 202421.2121.2121.2121.2121.21500
Aug 20, 202421.3421.3421.2521.2821.281,200
Aug 19, 202421.2121.2121.2121.2121.21400
Aug 16, 202421.0621.2121.0621.2121.211,000
Aug 15, 202421.1121.1121.1121.1121.11600
Aug 14, 202420.8420.8420.2820.2820.28400
Aug 13, 202420.5620.5620.5620.5620.56-
Aug 12, 202420.5420.6220.5420.5620.561,100
Aug 9, 2024 0.17 Dividend
Aug 9, 202420.4320.4320.4320.4320.43500
Aug 8, 202421.0521.0520.2520.5020.349,800
Aug 7, 202420.1720.1720.1720.1720.01800
Aug 6, 202420.1720.1720.1720.1720.01800
Aug 5, 202420.6621.0020.6621.0020.831,300
Aug 2, 202421.3821.3821.2521.3421.174,900
Aug 1, 202421.8621.8621.6621.6621.492,200
Jul 31, 202422.3722.3722.3622.3622.18400
Jul 30, 202422.3422.3422.3422.3422.16800
Jul 29, 202422.5522.5522.4722.4722.291,400
Jul 26, 202422.3822.3822.3822.3822.20600
Jul 25, 202422.1722.2522.1722.2522.07500
Jul 24, 202422.7522.7522.5322.5322.3514,600
Jul 23, 202421.8522.1521.4421.4421.2711,200
Jul 22, 202421.9221.9221.9221.9221.741,100
Jul 19, 202421.8421.8421.7621.8121.631,400
Jul 18, 202421.9021.9021.9021.9021.72500
Jul 17, 202422.2022.2322.2022.2322.051,800
Jul 16, 202422.3322.3322.3322.3322.15800
Jul 15, 202422.1722.1722.1722.1721.99400
Jul 12, 202422.1222.3122.1222.1721.99800
Jul 11, 202422.0222.0222.0222.0221.84700
Jul 10, 202421.8121.8721.8121.8721.69500
Jul 9, 202421.9021.9021.9021.9021.72-
Jul 8, 202421.8321.9021.8321.9021.72800
Jul 5, 202421.7721.8121.7721.7821.60700
Jul 3, 202421.4921.4921.4921.4921.32400
Jul 2, 202421.0421.2021.0421.2021.03400
Jul 1, 202421.3921.3921.3321.3321.16800
Jun 28, 202421.6421.6721.6221.6221.451,300
Jun 27, 202421.8921.8921.7621.7921.611,300
Jun 26, 202421.6321.6321.6321.6321.46400
Jun 25, 202422.0122.1122.0022.0721.892,100
Jun 24, 202422.0522.1721.9922.0121.8316,600
Jun 21, 202421.4821.4821.4821.4821.31500
Jun 20, 202422.0522.0522.0522.0521.87300
Jun 18, 202422.5522.5521.9222.0521.879,900
Jun 17, 202421.7221.7221.3521.6721.501,400
Jun 14, 202421.7221.7221.7221.7221.55400
Jun 13, 202421.6821.6821.6821.6821.51400
Jun 12, 202421.8821.8821.8821.8821.70500
Jun 11, 202420.5920.6620.5920.6620.491,100
Jun 10, 202421.2921.3021.2821.2821.112,000
Jun 7, 2024 0.31 Dividend
Jun 7, 202421.6921.6921.6921.6921.52200
Jun 6, 202422.2022.2021.5421.5821.1037,400
Jun 5, 202421.5922.2421.5922.2421.75500
Jun 4, 202421.8721.8721.6521.6521.173,500
Jun 3, 202421.9621.9621.5221.5221.04500
May 31, 202421.8122.4221.5721.5721.092,100
May 30, 202421.6521.8821.3321.3320.864,200
May 29, 202421.2121.2121.0521.0520.584,000
May 28, 202421.9221.9221.9221.9221.43800
May 24, 202421.6121.6921.6121.6321.152,700
May 23, 202421.6721.6721.0821.0820.613,900
May 22, 202421.4921.4921.4921.4921.01300
May 21, 202421.4821.4821.4721.4720.997,600
May 20, 202421.6521.7821.6521.7821.302,800
May 17, 202421.4421.6921.4421.6921.215,800
May 16, 202421.4321.5421.3921.4620.983,900
May 15, 202421.1921.4721.1921.3920.9233,200
May 14, 202421.3321.3921.3321.3920.92700
May 13, 202421.2621.2621.2621.2620.79500
May 10, 202421.3021.3021.3021.3020.83400
May 9, 202421.3621.3821.2921.2920.82500
May 8, 202421.2221.3021.2121.2120.742,500
May 7, 202420.8320.8320.8320.8320.37400
May 6, 202420.6320.8620.5420.5420.08700
May 3, 202420.3820.3820.3820.3819.93500
May 2, 202420.3420.3420.0520.0519.601,700
May 1, 202420.0520.0520.0520.0519.60600
Apr 30, 202420.0520.0520.0520.0519.60400
Apr 29, 202420.1020.1020.0220.0519.603,300
Apr 26, 202420.0420.0419.9920.0419.5916,900
Apr 25, 202419.8319.8319.8319.8319.39300
Apr 24, 202420.1520.1519.8319.9919.559,300
Apr 23, 202420.0220.0519.9519.9519.511,200
Apr 22, 202419.6119.7819.6019.7319.295,500
Apr 19, 202419.4619.4619.3819.3818.955,400
Apr 18, 202419.5119.5919.5119.5919.158,300
Apr 17, 202419.5619.6419.5619.6419.20700
Apr 16, 202419.5819.6019.5019.6019.166,500
Apr 15, 202420.3720.3720.3720.3719.92200
Apr 12, 202420.3720.3720.3720.3719.92-
Apr 11, 202420.3620.3720.3620.3719.922,600
Apr 10, 202420.6820.7220.6820.7220.261,200
Apr 9, 202420.8520.9020.7820.9020.441,700
Apr 8, 202420.4720.5120.4720.5120.05300
Apr 5, 202420.2820.3820.2820.3819.931,300
Apr 4, 202420.8020.8620.7920.7920.333,200
Apr 3, 202420.6120.8020.6120.7320.271,500
Apr 2, 202420.5920.5920.5920.5920.138,600
Apr 1, 202422.2522.2521.1521.1520.681,100
Mar 28, 202421.0621.2120.8821.2020.7312,800
Mar 27, 202421.1021.1621.0921.1620.6932,400
Mar 26, 202421.0521.0721.0521.0720.601,000
Mar 25, 202421.1521.1521.0521.1520.683,600
Mar 22, 202421.0721.0720.9020.9020.445,000
Mar 21, 202420.8820.8820.8820.8820.42600
Mar 20, 202420.8320.9820.8120.9820.513,100
Mar 19, 202420.8520.8520.8420.8420.382,900
Mar 18, 202420.9220.9420.8520.8520.392,000
Mar 15, 202420.9321.0620.8620.8620.401,200
Mar 14, 202421.0621.0621.0121.0120.54900
Mar 13, 202420.5320.5320.5320.5320.07-
Mar 12, 202420.8320.8320.5320.5320.071,000
Mar 11, 202420.7520.7520.7520.7520.29-