Informa PLC (PK) (IFJPY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 21.81 | -0.09 | -0.39 | 21.84 | 21.84 | 21.76 | 1425 |
| 1721337960 | 21.895 | -0.34 | -1.51 | 21.895 | 21.895 | 21.895 | 513 |
| 1721251320 | 22.23 | -0.1 | -0.45 | 22.202 | 22.23 | 22.202 | 1753 |
| 1721164920 | 22.33 | 0.16 | 0.74 | 22.33 | 22.33 | 22.33 | 775 |
| 1721078940 | 22.165 | -0.01 | -0.02 | 22.165 | 22.165 | 22.165 | 445 |
| 1720819200 | 22.17 | 0.15 | 0.68 | 22.12 | 22.31 | 22.12 | 801 |
| 1720733280 | 22.02 | 0.15 | 0.69 | 22.02 | 22.02 | 22.02 | 744 |
| 1720646880 | 21.87 | -0.03 | -0.14 | 21.805 | 21.87 | 21.805 | 512 |
| 1720560000 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1720473600 | 21.9 | 0.12 | 0.56 | 21.83 | 21.9 | 21.83 | 778 |
| 1720214640 | 21.779 | 0.29 | 1.34 | 21.7725 | 21.805 | 21.7725 | 659 |
| 1720041000 | 21.492 | 0.29 | 1.38 | 21.492 | 21.492 | 21.492 | 350 |
| 1719955740 | 21.2 | -0.13 | -0.61 | 21.04 | 21.2 | 21.04 | 434 |
| 1719868980 | 21.33 | -0.29 | -1.36 | 21.386 | 21.386 | 21.33 | 789 |
| 1719610020 | 21.624 | -0.17 | -0.76 | 21.64 | 21.67 | 21.624 | 1318 |
| 1719523200 | 21.79 | 0.16 | 0.74 | 21.892 | 21.892 | 21.762 | 1322 |
| 1719437040 | 21.63 | -0.44 | -1.99 | 21.63 | 21.63 | 21.63 | 371 |
| 1719350880 | 22.07 | 0.06 | 0.27 | 22.01 | 22.11 | 21.9999 | 2063 |
| 1719264540 | 22.011 | 0.53 | 2.48 | 22.05 | 22.17 | 21.99 | 16633 |
| 1719005220 | 21.4792 | -0.57 | -2.59 | 21.4792 | 21.4792 | 21.4792 | 524 |
| 1718918940 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1718746140 | 22.05 | 0.38 | 1.75 | 22.55 | 22.55 | 21.92 | 9902 |
| 1718659680 | 21.67 | -0.05 | -0.22 | 21.7246 | 21.7246 | 21.3516 | 1424 |
| 1718400300 | 21.7171 | 0.04 | 0.17 | 21.7171 | 21.7171 | 21.7171 | 381 |
| 1718314140 | 21.68 | -0.2 | -0.89 | 21.68 | 21.68 | 21.68 | 401 |
| 1718227380 | 21.875 | 1.21 | 5.86 | 21.875 | 21.875 | 21.875 | 484 |
| 1718141340 | 20.664 | -0.62 | -2.89 | 20.59 | 20.664 | 20.59 | 1146 |
| 1718054880 | 21.28 | -0.41 | -1.89 | 21.29 | 21.3 | 21.28 | 1997 |
| 1717795800 | 21.69 | 0.11 | 0.51 | 21.69 | 21.69 | 21.69 | 193 |
| 1717709400 | 21.58 | -0.66 | -2.97 | 22.2 | 22.2 | 21.5376 | 37359 |
| 1717622460 | 22.24 | 0.59 | 2.73 | 21.59 | 22.24 | 21.59 | 459 |
| 1717536360 | 21.65 | 0.13 | 0.60 | 21.87 | 21.87 | 21.65 | 3489 |
| 1717450140 | 21.52 | -0.05 | -0.22 | 21.955 | 21.955 | 21.52 | 493 |
| 1717190940 | 21.5664 | 0.24 | 1.11 | 21.81 | 22.42 | 21.5664 | 2066 |
| 1717104540 | 21.33 | 0.28 | 1.33 | 21.65 | 21.8775 | 21.33 | 4221 |
| 1717018020 | 21.05 | -0.87 | -3.97 | 21.205 | 21.205 | 21.05 | 3981 |
| 1716931740 | 21.92 | 0.29 | 1.35 | 21.92 | 21.92 | 21.92 | 842 |
| 1716585840 | 21.6285 | 0.55 | 2.60 | 21.605 | 21.685 | 21.605 | 2714 |
| 1716499740 | 21.08 | -0.41 | -1.89 | 21.6746 | 21.6746 | 21.08 | 3879 |
| 1716412800 | 21.485 | 0.02 | 0.07 | 21.485 | 21.485 | 21.485 | 290 |
| 1716326940 | 21.47 | -0.31 | -1.42 | 21.48 | 21.48 | 21.47 | 7587 |
| 1716240180 | 21.78 | 0.09 | 0.41 | 21.65 | 21.78 | 21.65 | 2807 |
| 1715981340 | 21.6905 | 0.23 | 1.09 | 21.435 | 21.6905 | 21.435 | 5837 |
| 1715894940 | 21.457 | 0.07 | 0.31 | 21.43 | 21.535 | 21.39 | 3878 |
| 1715808000 | 21.39 | -0 | -0.01 | 21.19 | 21.47 | 21.19 | 33153 |
| 1715722140 | 21.3912 | 0.13 | 0.62 | 21.33 | 21.3912 | 21.33 | 697 |
| 1715635200 | 21.26 | -0.04 | -0.17 | 21.26 | 21.26 | 21.26 | 500 |
| 1715376000 | 21.296 | 0.01 | 0.03 | 21.296 | 21.296 | 21.296 | 368 |
| 1715289720 | 21.29 | 0.08 | 0.39 | 21.3595 | 21.38 | 21.29 | 466 |
| 1715203200 | 21.2072 | 0.38 | 1.84 | 21.22 | 21.3 | 21.2072 | 2489 |
| 1715117340 | 20.825 | 0.29 | 1.39 | 20.825 | 20.825 | 20.825 | 379 |
| 1715030940 | 20.54 | 0.16 | 0.80 | 20.63 | 20.8578 | 20.54 | 727 |
| 1714771740 | 20.3772 | 0.33 | 1.63 | 20.3772 | 20.3772 | 20.3772 | 532 |
| 1714685340 | 20.051 | -0 | -0.01 | 20.34 | 20.34 | 20.051 | 1716 |
| 1714599000 | 20.0525 | 0 | 0.00 | 20.0525 | 20.0525 | 20.0525 | 0 |
| 1714512600 | 20.0525 | 0 | 0.00 | 20 | 20.0525 | 20 | 436 |
| 1714425720 | 20.0525 | 0.02 | 0.09 | 20.099 | 20.099 | 20.0225 | 3327 |
| 1714166580 | 20.035 | 0.2 | 1.02 | 20.04 | 20.04 | 19.99 | 16912 |
| 1714080300 | 19.8331 | -0.15 | -0.77 | 19.8331 | 19.8331 | 19.8331 | 276 |
| 1713994020 | 19.986 | 0.04 | 0.20 | 20.15 | 20.1529 | 19.83 | 9299 |
| 1713907740 | 19.947 | 0.22 | 1.10 | 20.02 | 20.048 | 19.947 | 1160 |
| 1713821340 | 19.73 | 0.35 | 1.80 | 19.605 | 19.78 | 19.6 | 5451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
