IFPJF
INFORMA PLC ORD
stockOTC
EODSep 28, 2026
11.64USD-2.712%(-0.32)202
IFPJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 11.6351 | 11.6351 | 11.6351 | 11.6351 | -2.712% | 202 | 0.000% |
| 2026-08-19 | 11.7700 | 11.9594 | 11.7700 | 11.9594 | -1.244% | 4,426 | -2.712% |
| 2026-08-17 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -3.506% | 426 | -3.922% |
| 2026-08-14 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +5.907% | 3,000 | -7.290% |
| 2026-08-10 | 11.8500 | 12.0900 | 11.8500 | 11.8500 | +1.282% | 2,000 | -1.814% |
| 2026-06-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.185% | 24,107 | -0.555% |
| 2026-06-22 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -1.014% | 1,000 | +3.607% |
| 2026-06-16 | 11.3450 | 11.3450 | 11.3450 | 11.3450 | +5.241% | 250 | +2.557% |
| 2026-05-28 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -1.017% | 2,200 | +7.932% |
| 2026-05-11 | 10.8908 | 10.8908 | 10.8908 | 10.8908 | +0.376% | 818 | +6.834% |
| 2026-05-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -0.184% | 12,307 | +7.236% |
| 2026-04-08 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -1.182% | 130 | +7.038% |
| 2026-02-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.812% | 4,842 | +5.773% |
| 2026-02-05 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -2.505% | 194 | +4.915% |
| 2026-02-04 | 11.3750 | 11.3750 | 11.3750 | 11.3750 | -5.602% | 300 | +2.286% |
| 2026-01-21 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.584% | 2,105 | -3.443% |
| 2026-01-20 | 12.0600 | 12.0600 | 11.9800 | 11.9800 | -0.167% | 32,599 | -2.879% |
| 2026-01-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 182 | -3.041% |
| 2025-12-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.578% | 434 | -3.041% |
| 2025-10-30 | 12.8450 | 12.8450 | 12.8450 | 12.8450 | +4.601% | 400 | -9.419% |
| 2025-10-22 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -0.647% | 6,273 | -5.252% |
| 2025-10-16 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +0.939% | 687 | -5.865% |
| 2025-09-29 | 12.2450 | 12.2450 | 12.2450 | 12.2450 | +2.727% | 100 | -4.981% |
| 2025-09-24 | 12.6800 | 12.6800 | 11.9200 | 11.9200 | -4.716% | 1,606 | -2.390% |
| 2025-09-17 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +7.382% | 415 | -6.994% |
| 2025-09-02 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -1.522% | 11,972 | -0.128% |
| 2025-08-26 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -3.128% | 23,600 | -1.648% |
| 2025-08-22 | 12.2120 | 12.2120 | 12.2120 | 12.2120 | +2.881% | 488 | -4.724% |
| 2025-08-21 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +0.593% | 1,865 | -1.979% |
| 2025-08-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +3.600% | 201 | -1.398% |
| 2025-08-06 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -1.641% | 5,000 | +2.152% |
| 2025-07-25 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +4.607% | 558 | +0.476% |
| 2025-07-22 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +4.139% | 2,330 | +5.105% |
| 2025-05-16 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +4.618% | 1,765 | +9.455% |
| 2025-05-02 | 10.1608 | 10.1608 | 10.1608 | 10.1608 | +0.255% | 279 | +14.509% |
| 2025-05-01 | 10.1350 | 10.1350 | 10.1350 | 10.1350 | +8.183% | 218 | +14.801% |
| 2025-04-25 | 9.3684 | 9.3684 | 9.3684 | 9.3684 | +4.093% | 1,197 | +24.195% |
| 2025-04-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.692% | 2,015 | +29.279% |
| 2025-04-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 2,006 | +19.334% |
| 2025-03-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.865% | 1,064 | +16.351% |
| 2025-03-28 | 10.3050 | 10.3050 | 10.2950 | 10.2950 | -1.385% | 558 | +13.017% |
| 2025-03-25 | 10.4396 | 10.4396 | 10.4396 | 10.4396 | +4.396% | 212 | +11.451% |
| 2025-03-20 | 10.0960 | 10.2400 | 10.0000 | 10.0000 | -2.724% | 1,465 | +16.351% |
| 2025-03-17 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +5.005% | 631 | +13.182% |
| 2025-03-07 | 9.8300 | 9.8300 | 9.7900 | 9.7900 | -6.226% | 42,628 | +18.847% |
| 2025-03-04 | 10.5000 | 10.5000 | 10.4400 | 10.4400 | -1.043% | 235,733 | +11.447% |
| 2025-03-03 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.284% | 253 | +10.285% |
| 2025-02-28 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -2.695% | 3,767 | +9.972% |
| 2025-02-26 | 10.8730 | 10.8730 | 10.8730 | 10.8730 | -3.523% | 3,163 | +7.009% |
| 2025-02-25 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -1.744% | 139 | +3.239% |
| 2025-02-21 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -0.520% | 268 | +1.439% |
| 2025-02-20 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -1.705% | 461 | +0.911% |
| 2025-02-19 | 11.5900 | 11.7400 | 11.5900 | 11.7300 | +3.989% | 4,315 | -0.809% |
| 2025-02-18 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -2.759% | 190 | +3.148% |
| 2025-02-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.203% | 595 | +0.302% |
| 2025-02-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +6.473% | 124 | +2.512% |
| 2025-02-06 | 11.2600 | 11.2600 | 10.6600 | 10.6600 | -5.160% | 349 | +9.147% |
| 2025-02-05 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +0.447% | 1,491 | +3.515% |
| 2025-02-04 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +3.039% | 184 | +3.977% |
| 2025-01-29 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +1.212% | 1,271 | +7.137% |
| 2025-01-28 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +6.133% | 314 | +8.435% |
| 2025-01-24 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -3.806% | 274 | +15.085% |
| 2025-01-23 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -1.036% | 887 | +10.705% |
| 2025-01-22 | 10.6700 | 10.6700 | 10.6200 | 10.6200 | -0.562% | 2,875 | +9.558% |
| 2025-01-21 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +3.188% | 1,876 | +8.943% |
| 2025-01-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.701% | 722 | +12.416% |
| 2025-01-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.483% | 2,015 | +19.949% |
| 2025-01-10 | 9.7187 | 10.0500 | 9.7187 | 10.0500 | +2.030% | 4,166 | +15.772% |
| 2025-01-08 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.526% | 2,000 | +18.123% |
| 2025-01-06 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.690% | 354 | +13.958% |
| 2025-01-03 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -1.458% | 1,420 | +14.744% |
| 2025-01-02 | 10.3400 | 10.3400 | 10.2900 | 10.2900 | +6.412% | 8,533 | +13.072% |
| 2024-12-30 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -1.827% | 115 | +20.321% |
| 2024-12-26 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -0.404% | 5,612 | +18.123% |
| 2024-12-19 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -8.256% | 2,140 | +17.645% |
| 2024-12-18 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +3.896% | 2,403 | +7.932% |
| 2024-12-17 | 10.4548 | 10.4548 | 10.3758 | 10.3758 | -5.931% | 2,074 | +12.137% |
| 2024-12-11 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -0.451% | 4,722 | +5.486% |
| 2024-12-10 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -0.360% | 1,106 | +5.010% |
| 2024-11-29 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +9.557% | 1,300 | +4.632% |
| 2024-11-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -10.573% | 329 | +14.631% |
| 2024-11-12 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +9.662% | 258 | +2.512% |
| 2024-11-11 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -9.211% | 219 | +12.416% |
| 2024-11-08 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +11.220% | 263 | +2.062% |
| 2024-11-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.317% | 2,842 | +13.513% |
| 2024-11-05 | 10.6017 | 10.6017 | 10.6017 | 10.6017 | -1.471% | 216,358 | +9.747% |
| 2024-10-29 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -2.182% | 200 | +8.133% |
| 2024-10-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.452% | 200 | +5.773% |
| 2024-07-31 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +4.245% | 55,268 | +5.295% |
| 2024-07-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.922% | 933 | +9.765% |
| 2024-07-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.851% | 933 | +14.069% |
| 2024-06-28 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +3.575% | 350 | +8.536% |
| 2024-06-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.475% | 984 | +12.416% |
| 2024-06-10 | 10.7000 | 10.7000 | 10.1000 | 10.1000 | -16.043% | 2,846 | +15.199% |
| 2024-06-06 | 11.7000 | 12.0300 | 11.7000 | 12.0300 | +11.647% | 300 | -3.283% |
| 2024-05-15 | 10.7750 | 10.7750 | 10.7750 | 10.7750 | +3.011% | 128 | +7.982% |
| 2024-05-09 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +5.657% | 469 | +11.234% |
| 2024-04-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.559% | 1,426 | +17.526% |
| 2024-04-15 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +4.742% | 926 | +14.519% |
| 2024-04-05 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.088% | 3,968 | +19.949% |
| 2024-04-04 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -1.256% | 4,030 | +13.846% |
| 2024-04-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.372% | 100 | +12.416% |
| 2024-02-14 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -3.472% | 249 | +19.579% |
| 2024-02-09 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.800% | 125 | +15.427% |
| 2024-01-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.523% | 180 | +16.351% |
| 2024-01-02 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +5.460% | 50,761 | +18.123% |
| 2023-12-19 | 9.8350 | 9.8350 | 9.3400 | 9.3400 | -4.694% | 3,853 | +24.573% |
| 2023-12-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +10.298% | 100 | +18.725% |
| 2023-10-06 | 8.8850 | 8.8850 | 8.8850 | 8.8850 | +0.566% | 1,290 | +30.952% |
| 2023-10-05 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | -0.730% | 414 | +31.693% |
| 2023-09-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.732% | 2,500 | +30.731% |
| 2023-09-08 | 9.2450 | 9.2450 | 9.2450 | 9.2450 | +4.463% | 487 | +25.853% |
| 2023-09-05 | 9.1980 | 9.1980 | 8.8500 | 8.8500 | +1.027% | 4,142 | +31.470% |
| 2023-08-29 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -7.789% | 459 | +32.821% |
| 2023-08-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.530% | 1,750 | +22.475% |
| 2023-07-19 | 9.8476 | 9.8476 | 9.8476 | 9.8476 | +16.402% | 228 | +18.151% |
| 2023-06-23 | 8.8600 | 8.8600 | 8.4600 | 8.4600 | -5.895% | 5,564 | +37.530% |
| 2023-06-22 | 9.2700 | 9.2700 | 8.9900 | 8.9900 | +4.413% | 6,003 | +29.422% |
| 2023-06-21 | 9.3600 | 9.3600 | 8.6100 | 8.6100 | -3.583% | 6,000 | +35.134% |
| 2023-06-20 | 9.1400 | 9.1400 | 8.7400 | 8.9300 | +5.931% | 8,386 | +30.292% |
| 2023-06-13 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -2.768% | 2,386 | +38.020% |
| 2023-06-09 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +3.459% | 2,386 | +34.199% |
| 2023-04-19 | 8.3801 | 8.3801 | 8.3801 | 8.3801 | +0.626% | 4,455 | +38.842% |
| 2023-04-11 | 8.3280 | 8.3280 | 8.3280 | 8.3280 | +5.820% | 4,317 | +39.710% |
| 2023-02-16 | 7.9900 | 7.9900 | 7.8700 | 7.8700 | -4.024% | 3,215 | +47.841% |
| 2023-02-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.737% | 19,851 | +41.891% |
| 2023-01-30 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +8.388% | 1,500 | +44.356% |
| 2022-12-28 | 7.4362 | 7.4362 | 7.4362 | 7.4362 | +1.008% | 36,993 | +56.465% |
| 2022-11-29 | 7.3620 | 7.3620 | 7.3620 | 7.3620 | +13.436% | 4,454 | +58.042% |
| 2022-11-01 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +13.974% | 191 | +79.277% |
| 2022-09-28 | 5.6943 | 5.6943 | 5.6943 | 5.6943 | -2.330% | 14,152 | +104.330% |
| 2022-09-21 | 6.1400 | 6.1400 | 5.8301 | 5.8301 | -16.114% | 3,600 | +99.569% |
| 2022-09-13 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +13.748% | 103 | +67.411% |
| 2022-08-30 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -7.704% | 844 | +90.427% |
| 2022-08-23 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -5.171% | 400 | +75.756% |
| 2022-07-29 | 7.2250 | 7.2250 | 6.9810 | 6.9810 | +7.731% | 3,000 | +66.668% |
| 2022-05-18 | 6.6200 | 6.6200 | 6.4800 | 6.4800 | -14.058% | 6,000 | +79.554% |
| 2022-03-02 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -6.219% | 5,275 | +54.311% |
| 2022-03-01 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +2.420% | 733 | +44.715% |
| 2022-02-23 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 1,000 | +48.218% |
| 2022-02-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.600% | 200 | +47.279% |
| 2022-02-15 | 8.1950 | 8.1950 | 8.1950 | 8.1950 | +1.173% | 112 | +41.978% |
| 2022-02-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +13.287% | 7,533 | +43.643% |
| 2022-02-03 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.694% | 329 | +62.728% |
| 2022-01-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.747% | 650 | +61.598% |
| 2022-01-26 | 7.4034 | 7.4034 | 7.4034 | 7.4034 | -1.551% | 5,551 | +57.159% |
| 2022-01-12 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 0.000% | 4,233 | +54.722% |