Experian (EXPN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Experian

Date Open High Low Close* Volume
06/07/2016 1,428.00p 1,449.00p 1,410.00p 1,425.00p 2675844
05/07/2016 1,429.00p 1,439.00p 1,422.00p 1,436.00p 2043638
04/07/2016 1,439.00p 1,456.00p 1,427.00p 1,430.00p 1777180
01/07/2016 1,419.00p 1,438.00p 1,416.00p 1,435.00p 2841370
30/06/2016 1,359.00p 1,412.00p 1,352.00p 1,412.00p 3204782
29/06/2016 1,337.00p 1,359.00p 1,337.00p 1,359.00p 2776147
28/06/2016 1,320.00p 1,327.00p 1,304.00p 1,322.00p 2953057
27/06/2016 1,315.00p 1,328.00p 1,295.00p 1,303.00p 4301295
24/06/2016 1,273.00p 1,353.00p 1,257.00p 1,335.00p 6373896
23/06/2016 1,315.00p 1,332.00p 1,309.00p 1,328.00p 2319636
22/06/2016 1,305.00p 1,335.00p 1,300.00p 1,322.00p 3027784
21/06/2016 1,287.00p 1,298.00p 1,277.00p 1,294.00p 2174651
20/06/2016 1,273.00p 1,286.00p 1,265.00p 1,282.00p 1840592
17/06/2016 1,244.00p 1,256.00p 1,240.00p 1,245.00p 2552386
16/06/2016 1,237.00p 1,244.00p 1,224.00p 1,235.00p 2117598
15/06/2016 1,247.00p 1,258.00p 1,243.00p 1,251.00p 2246854
14/06/2016 1,255.00p 1,258.00p 1,236.00p 1,236.00p 2369968
13/06/2016 1,273.00p 1,365.00p 1,263.00p 1,263.00p 1472857
10/06/2016 1,300.00p 1,300.00p 1,274.00p 1,282.00p 1348545
09/06/2016 1,326.00p 1,363.00p 1,299.00p 1,300.00p 2261739
08/06/2016 1,312.00p 1,329.00p 1,312.00p 1,328.00p 1527296
07/06/2016 1,311.00p 1,322.00p 1,309.00p 1,318.00p 1650241
06/06/2016 1,300.00p 1,317.00p 1,296.00p 1,307.00p 2041590
03/06/2016 1,300.00p 1,307.00p 1,286.00p 1,296.00p 1238206
02/06/2016 1,292.00p 1,298.00p 1,288.10p 1,296.00p 1619618
01/06/2016 1,300.00p 1,300.00p 1,280.00p 1,293.00p 2104291
31/05/2016 1,286.00p 1,306.00p 1,286.00p 1,306.00p 3273891
27/05/2016 1,289.00p 1,294.00p 1,282.00p 1,291.00p 1335570
26/05/2016 1,270.00p 1,297.00p 1,267.00p 1,287.00p 2265137
25/05/2016 1,301.00p 1,304.00p 1,269.00p 1,271.00p 1735904
24/05/2016 1,271.00p 1,292.00p 1,266.00p 1,288.00p 1746401
23/05/2016 1,267.00p 1,274.05p 1,263.00p 1,272.00p 1212963
20/05/2016 1,262.00p 1,275.00p 1,262.00p 1,265.00p 1745694
19/05/2016 1,271.00p 1,279.00p 1,257.00p 1,257.00p 1826085
18/05/2016 1,264.00p 1,275.00p 1,259.00p 1,275.00p 2506128
17/05/2016 1,264.00p 1,270.00p 1,257.00p 1,267.00p 1650205
16/05/2016 1,249.00p 1,261.00p 1,243.00p 1,258.00p 850430
13/05/2016 1,255.00p 1,259.00p 1,245.00p 1,253.00p 2815154
12/05/2016 1,262.00p 1,282.00p 1,255.00p 1,258.00p 2647741
11/05/2016 1,268.00p 1,294.00p 1,241.00p 1,265.00p 2756457
10/05/2016 1,266.00p 1,273.00p 1,256.00p 1,270.00p 1815964
09/05/2016 1,259.00p 1,266.00p 1,256.00p 1,258.00p 1404774
06/05/2016 1,264.00p 1,267.00p 1,239.00p 1,251.00p 2004303
05/05/2016 1,267.00p 1,272.00p 1,259.00p 1,267.00p 1447231
04/05/2016 1,262.00p 1,275.50p 1,255.00p 1,266.00p 1704094
03/05/2016 1,252.00p 1,268.00p 1,249.00p 1,265.00p 2376919
29/04/2016 1,263.00p 1,266.00p 1,250.00p 1,251.00p 1500539
28/04/2016 1,266.00p 1,271.00p 1,248.00p 1,271.00p 1569605
27/04/2016 1,251.00p 1,267.00p 1,250.00p 1,266.00p 1514467
26/04/2016 1,262.00p 1,268.00p 1,257.52p 1,260.00p 1393744
25/04/2016 1,259.00p 1,268.00p 1,252.00p 1,259.00p 1297283
22/04/2016 1,273.00p 1,277.00p 1,256.00p 1,256.00p 1830218
21/04/2016 1,287.00p 1,287.99p 1,272.00p 1,277.00p 1340661
20/04/2016 1,286.00p 1,294.00p 1,279.00p 1,288.00p 2033313
19/04/2016 1,271.00p 1,293.00p 1,261.00p 1,290.00p 2296496
18/04/2016 1,242.00p 1,261.00p 1,241.00p 1,259.00p 1235335
15/04/2016 1,252.00p 1,257.00p 1,246.00p 1,253.00p 1705536
14/04/2016 1,240.00p 1,253.00p 1,239.00p 1,251.00p 1424647
13/04/2016 1,240.00p 1,244.48p 1,236.00p 1,239.00p 1830908
12/04/2016 1,234.00p 1,234.00p 1,220.00p 1,232.00p 1418868
11/04/2016 1,235.00p 1,242.00p 1,228.00p 1,233.00p 1659163
08/04/2016 1,251.00p 1,254.70p 1,229.95p 1,239.00p 2777135
07/04/2016 1,269.00p 1,271.00p 1,251.00p 1,255.00p 1702651
06/04/2016 1,255.00p 1,267.18p 1,246.00p 1,266.00p 1417619
05/04/2016 1,258.00p 1,259.00p 1,244.00p 1,250.00p 1262830
04/04/2016 1,253.00p 1,269.00p 1,245.00p 1,265.00p 1313465
01/04/2016 1,236.00p 1,254.25p 1,233.00p 1,251.00p 1933395
31/03/2016 1,244.00p 1,247.00p 1,239.00p 1,245.00p 1685455
30/03/2016 1,240.00p 1,248.00p 1,236.00p 1,246.00p 3862693
29/03/2016 1,211.00p 1,229.50p 1,211.00p 1,229.00p 1607676
24/03/2016 1,211.00p 1,223.00p 1,208.00p 1,213.00p 1871377
23/03/2016 1,206.00p 1,230.00p 1,206.00p 1,220.00p 2325230
22/03/2016 1,194.00p 1,206.00p 1,187.00p 1,205.00p 1467212
21/03/2016 1,201.00p 1,209.00p 1,196.95p 1,202.00p 1334217
18/03/2016 1,213.00p 1,220.00p 1,204.00p 1,206.00p 2708612
17/03/2016 1,213.00p 1,217.00p 1,193.00p 1,208.00p 2141693
16/03/2016 1,214.00p 1,215.00p 1,202.00p 1,208.00p 1368277
15/03/2016 1,210.00p 1,216.00p 1,205.00p 1,211.00p 1123258
14/03/2016 1,206.00p 1,218.00p 1,203.54p 1,215.00p 1194726
11/03/2016 1,207.00p 1,208.00p 1,196.00p 1,206.00p 1109644
10/03/2016 1,202.00p 1,217.00p 1,184.00p 1,184.00p 1837126
09/03/2016 1,193.00p 1,216.00p 1,185.00p 1,201.00p 1640625
08/03/2016 1,195.00p 1,207.00p 1,189.00p 1,193.00p 1903565
07/03/2016 1,202.00p 1,228.00p 1,198.00p 1,202.00p 1885601
04/03/2016 1,193.00p 1,205.00p 1,192.00p 1,203.00p 1453908
03/03/2016 1,190.00p 1,201.00p 1,185.00p 1,190.00p 1315279
02/03/2016 1,214.00p 1,216.00p 1,181.00p 1,194.00p 1734375
01/03/2016 1,181.00p 1,204.00p 1,176.66p 1,204.00p 1863260
29/02/2016 1,166.00p 1,184.00p 1,164.00p 1,183.00p 2170396
26/02/2016 1,176.00p 1,189.00p 1,169.00p 1,172.00p 1700338
25/02/2016 1,164.00p 1,173.00p 1,156.00p 1,168.00p 1986271
24/02/2016 1,160.00p 1,166.00p 1,143.95p 1,150.00p 1798276
23/02/2016 1,173.00p 1,186.00p 1,164.00p 1,164.00p 1575661
22/02/2016 1,168.00p 1,196.00p 1,166.00p 1,184.00p 1300438
19/02/2016 1,160.00p 1,174.21p 1,153.00p 1,162.00p 1577334
18/02/2016 1,165.00p 1,172.00p 1,155.00p 1,160.00p 1319331
17/02/2016 1,129.00p 1,162.00p 1,129.00p 1,162.00p 1448340
16/02/2016 1,124.00p 1,129.00p 1,111.00p 1,126.00p 1522834
15/02/2016 1,118.00p 1,130.00p 1,113.00p 1,119.00p 1308460
12/02/2016 1,081.00p 1,102.00p 1,077.36p 1,102.00p 2074272
11/02/2016 1,098.00p 1,098.00p 1,064.00p 1,073.00p 2180476
10/02/2016 1,098.00p 1,112.00p 1,084.00p 1,107.00p 2109085
09/02/2016 1,116.00p 1,121.00p 1,084.00p 1,094.00p 3081794
08/02/2016 1,171.00p 1,172.00p 1,107.00p 1,112.00p 2489525
05/02/2016 1,164.00p 1,179.00p 1,158.93p 1,162.00p 2120005
04/02/2016 1,170.00p 1,173.00p 1,146.00p 1,162.00p 2224720
03/02/2016 1,162.00p 1,173.00p 1,148.00p 1,156.00p 1913172
02/02/2016 1,179.00p 1,185.00p 1,163.00p 1,170.00p 1863476
01/02/2016 1,190.00p 1,198.00p 1,171.00p 1,176.00p 2244409
29/01/2016 1,178.00p 1,190.00p 1,171.00p 1,190.00p 3845464
28/01/2016 1,152.00p 1,164.00p 1,146.05p 1,154.00p 1526825
27/01/2016 1,151.00p 1,161.00p 1,144.64p 1,161.00p 1797182
26/01/2016 1,145.00p 1,155.00p 1,137.61p 1,153.00p 1892611
25/01/2016 1,163.00p 1,167.00p 1,153.00p 1,159.00p 2042883
22/01/2016 1,144.00p 1,156.00p 1,128.00p 1,151.00p 2214642
21/01/2016 1,105.00p 1,127.00p 1,105.00p 1,123.00p 3268983
20/01/2016 1,123.00p 1,130.00p 1,100.34p 1,105.00p 2855469
19/01/2016 1,141.00p 1,159.00p 1,135.00p 1,152.00p 2143232
18/01/2016 1,129.00p 1,143.00p 1,118.00p 1,122.00p 1834545
15/01/2016 1,157.00p 1,189.00p 1,118.00p 1,129.00p 4095095
14/01/2016 1,129.00p 1,136.28p 1,106.00p 1,132.00p 2480585
13/01/2016 1,143.00p 1,147.62p 1,137.00p 1,143.00p 2674063
12/01/2016 1,107.00p 1,138.00p 1,101.00p 1,133.00p 2255517
11/01/2016 1,110.00p 1,112.00p 1,096.00p 1,101.00p 2622910
08/01/2016 1,125.00p 1,141.00p 1,110.00p 1,111.00p 2098648
07/01/2016 1,120.00p 1,133.00p 1,104.00p 1,124.00p 2413989
06/01/2016 1,151.00p 1,152.00p 1,136.00p 1,146.00p 1403200
05/01/2016 1,161.00p 1,172.00p 1,141.00p 1,156.00p 1478903
04/01/2016 1,199.00p 1,199.00p 1,152.00p 1,157.00p 1994181
31/12/2015 1,207.00p 1,210.00p 1,194.00p 1,201.00p 692178
30/12/2015 1,218.00p 1,224.00p 1,215.00p 1,222.00p 923274
29/12/2015 1,221.00p 1,223.00p 1,178.00p 1,223.00p 1121277
24/12/2015 1,197.00p 1,206.00p 1,192.20p 1,204.00p 229471
23/12/2015 1,181.00p 1,199.00p 1,181.00p 1,198.00p 1404767
22/12/2015 1,167.00p 1,183.97p 1,167.00p 1,175.00p 1455392
21/12/2015 1,163.00p 1,176.60p 1,160.00p 1,161.00p 1276510
18/12/2015 1,160.00p 1,171.00p 1,158.06p 1,166.00p 3215419
17/12/2015 1,172.00p 1,174.00p 1,160.00p 1,168.00p 2098160
16/12/2015 1,154.00p 1,161.00p 1,147.00p 1,150.00p 2173470
15/12/2015 1,138.00p 1,159.00p 1,133.00p 1,154.00p 2443730
14/12/2015 1,154.00p 1,156.20p 1,121.00p 1,121.00p 3503861
11/12/2015 1,170.00p 1,177.00p 1,154.00p 1,155.00p 1701419
10/12/2015 1,176.00p 1,181.00p 1,168.00p 1,174.00p 1302254
09/12/2015 1,191.00p 1,197.00p 1,176.00p 1,178.00p 2052641
08/12/2015 1,214.00p 1,220.00p 1,187.00p 1,191.00p 1575044
07/12/2015 1,216.00p 1,226.00p 1,210.00p 1,212.00p 1530206
04/12/2015 1,203.00p 1,211.00p 1,192.00p 1,207.00p 1694817
03/12/2015 1,252.00p 1,257.00p 1,202.00p 1,203.00p 2643608
02/12/2015 1,238.00p 1,260.00p 1,234.00p 1,254.00p 1950381
01/12/2015 1,235.00p 1,240.22p 1,225.00p 1,233.00p 1852447
30/11/2015 1,223.00p 1,242.00p 1,219.00p 1,231.00p 3230101
27/11/2015 1,214.00p 1,228.50p 1,210.00p 1,222.00p 1969485
26/11/2015 1,209.00p 1,219.00p 1,208.00p 1,217.00p 1015576
25/11/2015 1,198.00p 1,212.00p 1,194.00p 1,209.00p 1777682
24/11/2015 1,206.00p 1,206.00p 1,187.00p 1,191.00p 2349510
23/11/2015 1,207.00p 1,208.88p 1,195.00p 1,204.00p 1617093
20/11/2015 1,217.00p 1,217.00p 1,198.00p 1,216.00p 1967563
19/11/2015 1,197.00p 1,221.00p 1,194.00p 1,217.00p 2217197
18/11/2015 1,191.00p 1,197.00p 1,182.00p 1,193.00p 1459379
17/11/2015 1,199.00p 1,203.00p 1,191.00p 1,193.00p 1834833
16/11/2015 1,165.00p 1,188.22p 1,165.00p 1,185.00p 2167224
13/11/2015 1,189.00p 1,191.00p 1,167.00p 1,179.00p 2284994
12/11/2015 1,210.00p 1,223.00p 1,193.00p 1,193.00p 2930394
11/11/2015 1,193.00p 1,234.00p 1,191.00p 1,214.00p 3561648
10/11/2015 1,135.00p 1,190.00p 1,128.00p 1,187.00p 3755239
09/11/2015 1,119.00p 1,123.00p 1,102.00p 1,104.00p 1441011
06/11/2015 1,114.00p 1,122.00p 1,103.00p 1,115.00p 2396545
05/11/2015 1,141.00p 1,144.00p 1,113.00p 1,113.00p 2377824
04/11/2015 1,131.00p 1,147.00p 1,128.00p 1,144.00p 1884753
03/11/2015 1,118.00p 1,126.00p 1,114.00p 1,126.00p 1129333
02/11/2015 1,103.00p 1,118.00p 1,099.00p 1,114.00p 1445796
30/10/2015 1,120.00p 1,124.00p 1,105.00p 1,108.00p 1592948
29/10/2015 1,132.00p 1,132.00p 1,107.00p 1,116.00p 2425653
28/10/2015 1,113.00p 1,130.00p 1,108.00p 1,127.00p 1338542
27/10/2015 1,120.00p 1,122.00p 1,111.00p 1,111.00p 1164327
26/10/2015 1,121.00p 1,127.00p 1,114.00p 1,118.00p 1264873
23/10/2015 1,107.00p 1,143.00p 1,107.00p 1,127.00p 2232415
22/10/2015 1,099.00p 1,106.00p 1,085.00p 1,102.00p 2079427
21/10/2015 1,092.00p 1,107.00p 1,089.00p 1,105.00p 1441109
20/10/2015 1,098.00p 1,098.00p 1,079.00p 1,090.00p 1647037
19/10/2015 1,087.00p 1,100.00p 1,085.00p 1,093.00p 1288621
16/10/2015 1,093.00p 1,100.00p 1,082.00p 1,086.00p 1655877
15/10/2015 1,090.00p 1,096.00p 1,087.00p 1,092.00p 1131697
14/10/2015 1,081.00p 1,088.00p 1,070.78p 1,085.00p 3045615
13/10/2015 1,100.00p 1,106.00p 1,084.00p 1,085.00p 2281369
12/10/2015 1,102.00p 1,116.00p 1,100.00p 1,104.00p 1345070
09/10/2015 1,102.00p 1,113.00p 1,095.00p 1,106.00p 1428304
08/10/2015 1,087.00p 1,096.00p 1,076.00p 1,094.00p 1628455
07/10/2015 1,087.00p 1,103.00p 1,080.00p 1,084.00p 3426340
06/10/2015 1,073.00p 1,081.00p 1,066.24p 1,076.00p 1947051
05/10/2015 1,055.00p 1,072.00p 1,049.87p 1,072.00p 2662880
02/10/2015 1,048.00p 1,048.00p 1,017.00p 1,034.00p 6017916
01/10/2015 1,073.00p 1,086.00p 1,068.00p 1,075.00p 2387685
30/09/2015 1,049.00p 1,061.00p 1,048.00p 1,058.00p 2299224
29/09/2015 1,025.00p 1,040.00p 1,020.00p 1,031.00p 1793682
28/09/2015 1,057.00p 1,059.00p 1,037.00p 1,037.00p 2318257
25/09/2015 1,040.00p 1,065.00p 1,040.00p 1,061.00p 2074762
24/09/2015 1,033.00p 1,039.00p 1,021.00p 1,022.00p 2191125
23/09/2015 1,029.00p 1,053.00p 1,029.00p 1,035.00p 2358018
22/09/2015 1,055.00p 1,056.00p 1,026.00p 1,031.00p 2525671

*Close Price adjusted for both dividends and splits