Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2015 1,051.00p 1,069.78p 1,051.00p 1,058.00p 2075393
18/09/2015 1,066.00p 1,067.00p 1,044.00p 1,055.00p 4432274
17/09/2015 1,070.00p 1,072.56p 1,060.00p 1,064.00p 4112231
16/09/2015 1,057.00p 1,072.00p 1,057.00p 1,070.00p 1973361
15/09/2015 1,045.00p 1,054.00p 1,030.00p 1,053.00p 2980428
14/09/2015 1,048.00p 1,057.00p 1,035.00p 1,035.00p 2310102
11/09/2015 1,062.00p 1,065.00p 1,040.00p 1,045.00p 1696716
10/09/2015 1,066.00p 1,067.00p 1,057.00p 1,059.00p 2978245
09/09/2015 1,085.00p 1,086.00p 1,073.00p 1,075.00p 1876692
08/09/2015 1,062.00p 1,081.00p 1,062.00p 1,062.00p 2027850
07/09/2015 1,061.00p 1,067.40p 1,055.00p 1,060.00p 1468768
04/09/2015 1,087.00p 1,090.00p 1,051.00p 1,052.00p 3989130
03/09/2015 1,087.00p 1,100.00p 1,081.00p 1,096.00p 2673606
02/09/2015 1,078.00p 1,092.00p 1,062.00p 1,075.00p 2354421
01/09/2015 1,088.00p 1,101.00p 1,070.00p 1,075.00p 2885245
28/08/2015 1,093.00p 1,109.00p 1,082.00p 1,109.00p 2598789
27/08/2015 1,087.00p 1,096.00p 1,078.00p 1,091.00p 2248260
26/08/2015 1,076.00p 1,078.00p 1,059.00p 1,064.00p 3106488
25/08/2015 1,067.00p 1,093.00p 1,058.00p 1,088.00p 3275860
24/08/2015 1,064.00p 1,075.00p 1,023.00p 1,049.00p 3742539
21/08/2015 1,107.00p 1,118.75p 1,090.00p 1,090.00p 1967897
20/08/2015 1,124.00p 1,128.42p 1,119.74p 1,122.00p 2064455
19/08/2015 1,154.00p 1,154.00p 1,130.00p 1,130.00p 1674235
18/08/2015 1,161.00p 1,163.00p 1,155.00p 1,158.00p 1817413
17/08/2015 1,169.00p 1,170.00p 1,153.00p 1,162.00p 1478503
14/08/2015 1,160.00p 1,166.00p 1,153.00p 1,160.00p 1632551
13/08/2015 1,169.00p 1,173.00p 1,157.00p 1,157.00p 1798960
12/08/2015 1,166.00p 1,184.45p 1,148.00p 1,155.00p 2249518
11/08/2015 1,191.00p 1,196.00p 1,174.00p 1,174.00p 1711500
10/08/2015 1,200.00p 1,200.00p 1,178.00p 1,197.00p 1085547
07/08/2015 1,200.00p 1,205.00p 1,191.00p 1,191.00p 1121337
06/08/2015 1,212.00p 1,216.00p 1,197.00p 1,199.00p 1010038
05/08/2015 1,204.00p 1,218.00p 1,195.00p 1,216.00p 1362394
04/08/2015 1,201.00p 1,208.00p 1,193.50p 1,203.00p 3075256
03/08/2015 1,195.00p 1,208.00p 1,193.50p 1,204.00p 1239208
31/07/2015 1,184.00p 1,203.00p 1,181.75p 1,201.00p 1796154
30/07/2015 1,186.00p 1,192.15p 1,163.00p 1,176.00p 1827770
29/07/2015 1,161.00p 1,182.00p 1,161.00p 1,180.00p 2119864
28/07/2015 1,152.00p 1,157.00p 1,144.75p 1,155.00p 2651733
27/07/2015 1,183.00p 1,183.00p 1,149.00p 1,149.00p 2445864
24/07/2015 1,182.00p 1,197.00p 1,181.00p 1,185.00p 2514169
23/07/2015 1,188.00p 1,198.00p 1,177.76p 1,184.00p 2207664
22/07/2015 1,210.00p 1,212.00p 1,179.00p 1,182.00p 3548658
21/07/2015 1,229.00p 1,231.00p 1,212.00p 1,218.00p 1857315
20/07/2015 1,201.00p 1,231.00p 1,200.75p 1,225.00p 1735070
17/07/2015 1,218.00p 1,222.00p 1,207.00p 1,222.00p 1827541
16/07/2015 1,202.00p 1,220.36p 1,201.00p 1,217.00p 1522598
15/07/2015 1,203.00p 1,204.00p 1,198.00p 1,202.00p 1795234
14/07/2015 1,207.00p 1,211.00p 1,195.00p 1,200.00p 1197624
13/07/2015 1,199.00p 1,206.00p 1,193.00p 1,204.00p 1915557
10/07/2015 1,170.00p 1,194.00p 1,167.00p 1,190.00p 2712335
09/07/2015 1,132.00p 1,158.00p 1,129.00p 1,157.00p 2533031
08/07/2015 1,144.00p 1,144.00p 1,128.00p 1,129.00p 2774770
07/07/2015 1,150.00p 1,152.00p 1,136.00p 1,139.00p 2822356
06/07/2015 1,160.00p 1,164.00p 1,147.00p 1,151.00p 2139030
03/07/2015 1,180.00p 1,186.00p 1,169.00p 1,171.00p 1390994
02/07/2015 1,176.00p 1,182.00p 1,170.65p 1,178.00p 2496488
01/07/2015 1,168.00p 1,189.00p 1,167.00p 1,177.00p 2683673
30/06/2015 1,169.00p 1,172.64p 1,157.00p 1,159.00p 2493870
29/06/2015 1,159.00p 1,185.00p 1,155.00p 1,175.00p 2823287
26/06/2015 1,197.00p 1,201.00p 1,184.00p 1,193.00p 2218569
25/06/2015 1,194.00p 1,207.00p 1,186.00p 1,204.00p 2442952
24/06/2015 1,216.00p 1,220.00p 1,204.00p 1,210.00p 3679716
23/06/2015 1,224.00p 1,229.00p 1,212.35p 1,218.00p 1781277
22/06/2015 1,206.00p 1,220.00p 1,198.64p 1,218.00p 3251794
19/06/2015 1,185.00p 1,194.00p 1,182.00p 1,187.00p 3250958
18/06/2015 1,177.00p 1,183.00p 1,172.00p 1,181.00p 2405620
17/06/2015 1,219.00p 1,219.00p 1,179.00p 1,179.00p 2861465
16/06/2015 1,208.00p 1,217.00p 1,196.35p 1,214.00p 1618897
15/06/2015 1,223.00p 1,223.00p 1,208.00p 1,210.00p 1796722
12/06/2015 1,230.00p 1,243.00p 1,225.00p 1,229.00p 1666474
11/06/2015 1,226.00p 1,238.00p 1,226.00p 1,236.00p 1761926
10/06/2015 1,215.00p 1,232.00p 1,214.00p 1,230.00p 2728144
09/06/2015 1,219.00p 1,224.00p 1,209.00p 1,218.00p 2424159
08/06/2015 1,204.00p 1,226.00p 1,203.00p 1,218.00p 2186306
05/06/2015 1,214.00p 1,214.00p 1,189.00p 1,207.00p 2585195
04/06/2015 1,232.00p 1,238.00p 1,224.00p 1,224.00p 2723223
03/06/2015 1,229.00p 1,238.00p 1,223.00p 1,233.00p 2181878
02/06/2015 1,246.00p 1,247.00p 1,226.00p 1,226.00p 2501856
01/06/2015 1,248.00p 1,261.00p 1,237.00p 1,238.00p 2493800
29/05/2015 1,255.00p 1,264.00p 1,241.00p 1,246.00p 2331224
28/05/2015 1,239.00p 1,256.00p 1,239.00p 1,255.00p 2705907
27/05/2015 1,236.00p 1,243.00p 1,231.00p 1,239.00p 2496043
26/05/2015 1,250.00p 1,253.00p 1,230.00p 1,235.00p 2035199
22/05/2015 1,249.00p 1,249.00p 1,240.00p 1,247.00p 3175582
21/05/2015 1,246.00p 1,249.00p 1,240.00p 1,244.00p 2333367
20/05/2015 1,251.00p 1,255.00p 1,240.00p 1,248.00p 2209771
19/05/2015 1,234.00p 1,255.00p 1,230.00p 1,250.00p 2114654
18/05/2015 1,231.00p 1,231.26p 1,218.00p 1,225.00p 2242762
15/05/2015 1,230.00p 1,232.00p 1,218.00p 1,226.00p 2625152
14/05/2015 1,218.00p 1,235.00p 1,204.95p 1,225.00p 3242296
13/05/2015 1,216.00p 1,225.00p 1,204.00p 1,218.00p 2893434
12/05/2015 1,179.00p 1,217.00p 1,156.00p 1,214.00p 4108652
11/05/2015 1,158.00p 1,177.00p 1,157.50p 1,177.00p 2607675
08/05/2015 1,150.00p 1,164.00p 1,148.00p 1,156.00p 3406379
07/05/2015 1,141.00p 1,145.00p 1,119.00p 1,137.00p 2388693
06/05/2015 1,146.00p 1,153.00p 1,143.00p 1,146.00p 2394744
05/05/2015 1,171.00p 1,182.00p 1,150.00p 1,150.00p 2597653
01/05/2015 1,156.00p 1,165.00p 1,150.00p 1,161.00p 851197
30/04/2015 1,171.00p 1,171.25p 1,144.50p 1,168.00p 2717241
29/04/2015 1,197.00p 1,199.00p 1,170.00p 1,171.00p 1875142
28/04/2015 1,195.00p 1,202.50p 1,183.00p 1,189.00p 3100001
27/04/2015 1,192.00p 1,198.00p 1,170.00p 1,197.00p 2042167
24/04/2015 1,202.00p 1,212.00p 1,185.00p 1,190.00p 4657560
23/04/2015 1,190.00p 1,217.00p 1,190.00p 1,204.00p 2619730
22/04/2015 1,208.00p 1,213.00p 1,189.00p 1,192.00p 1838921
21/04/2015 1,193.00p 1,209.00p 1,192.00p 1,203.00p 2016676
20/04/2015 1,182.00p 1,195.00p 1,182.00p 1,190.00p 1800566
17/04/2015 1,175.00p 1,190.25p 1,169.00p 1,181.00p 2408986
16/04/2015 1,193.00p 1,193.00p 1,174.00p 1,180.00p 1553906
15/04/2015 1,180.00p 1,188.25p 1,164.25p 1,187.00p 1709786
14/04/2015 1,172.00p 1,187.00p 1,172.00p 1,180.00p 1597933
13/04/2015 1,190.00p 1,193.00p 1,173.50p 1,177.00p 1693415
10/04/2015 1,181.00p 1,195.00p 1,181.00p 1,193.00p 1675598
09/04/2015 1,190.00p 1,193.00p 1,177.50p 1,182.00p 1578582
08/04/2015 1,178.00p 1,190.00p 1,174.00p 1,181.00p 2853266
07/04/2015 1,137.00p 1,156.00p 1,132.00p 1,150.00p 1952200
02/04/2015 1,120.00p 1,131.00p 1,108.00p 1,130.00p 1708400
01/04/2015 1,116.00p 1,127.00p 1,096.00p 1,121.00p 2495443
31/03/2015 1,124.00p 1,140.22p 1,117.00p 1,117.00p 3509349
30/03/2015 1,136.00p 1,136.00p 1,115.00p 1,121.00p 2910322
27/03/2015 1,129.00p 1,134.00p 1,124.00p 1,125.00p 2681956
26/03/2015 1,137.00p 1,149.00p 1,127.00p 1,131.00p 2640753
25/03/2015 1,155.00p 1,156.00p 1,135.00p 1,141.00p 1693163
24/03/2015 1,148.00p 1,165.00p 1,143.00p 1,156.00p 2862044
23/03/2015 1,147.00p 1,157.00p 1,141.00p 1,148.00p 1769950
20/03/2015 1,129.00p 1,149.00p 1,129.00p 1,143.00p 2223871
19/03/2015 1,139.00p 1,154.00p 1,125.00p 1,130.00p 2849102
18/03/2015 1,129.00p 1,139.00p 1,119.90p 1,137.00p 2606605
17/03/2015 1,116.00p 1,131.00p 1,107.90p 1,128.00p 2207124
16/03/2015 1,137.00p 1,137.00p 1,100.00p 1,115.00p 3496927
13/03/2015 1,148.00p 1,151.00p 1,128.00p 1,130.00p 2296807
12/03/2015 1,147.00p 1,157.36p 1,134.00p 1,142.00p 2343253
11/03/2015 1,150.00p 1,150.00p 1,135.00p 1,139.00p 2535494
10/03/2015 1,160.00p 1,162.00p 1,133.00p 1,134.00p 2566395
09/03/2015 1,183.00p 1,188.00p 1,158.00p 1,160.00p 1598777
06/03/2015 1,190.00p 1,195.00p 1,180.00p 1,187.00p 953416
05/03/2015 1,173.00p 1,195.00p 1,173.00p 1,194.00p 1132533
04/03/2015 1,183.00p 1,183.00p 1,161.00p 1,174.00p 1804825
03/03/2015 1,208.00p 1,211.00p 1,180.00p 1,180.00p 1259460
02/03/2015 1,195.00p 1,212.00p 1,195.00p 1,203.00p 1577250
27/02/2015 1,201.00p 1,216.00p 1,195.00p 1,198.00p 1446744
26/02/2015 1,180.00p 1,201.00p 1,175.00p 1,198.00p 1249963
25/02/2015 1,191.00p 1,197.00p 1,176.00p 1,180.00p 1506965
24/02/2015 1,205.00p 1,206.00p 1,193.00p 1,196.00p 943448
23/02/2015 1,196.00p 1,202.00p 1,193.00p 1,199.00p 1242275
20/02/2015 1,193.00p 1,194.00p 1,187.00p 1,190.00p 1829158
19/02/2015 1,192.00p 1,199.00p 1,186.00p 1,192.00p 1847466
18/02/2015 1,181.00p 1,190.00p 1,174.00p 1,190.00p 1557463
17/02/2015 1,179.00p 1,193.00p 1,169.00p 1,181.00p 1888363
16/02/2015 1,196.00p 1,203.00p 1,180.00p 1,181.00p 1267600
13/02/2015 1,204.00p 1,206.00p 1,195.00p 1,198.00p 1541941
12/02/2015 1,187.00p 1,199.00p 1,186.73p 1,199.00p 1479108
11/02/2015 1,187.00p 1,202.00p 1,180.00p 1,190.00p 2176592
10/02/2015 1,184.00p 1,206.00p 1,181.00p 1,187.00p 2123371
09/02/2015 1,188.00p 1,191.00p 1,170.00p 1,185.00p 1781505
06/02/2015 1,194.00p 1,201.00p 1,187.85p 1,190.00p 1609836
05/02/2015 1,180.00p 1,195.00p 1,179.00p 1,194.00p 1652248
04/02/2015 1,187.00p 1,189.00p 1,174.47p 1,185.00p 2120545
03/02/2015 1,168.00p 1,192.00p 1,163.00p 1,185.00p 2266964
02/02/2015 1,171.00p 1,176.41p 1,157.00p 1,168.00p 1974353
30/01/2015 1,188.00p 1,194.00p 1,159.00p 1,173.00p 3298338
29/01/2015 1,182.00p 1,206.00p 1,179.00p 1,183.00p 3300805
28/01/2015 1,178.00p 1,222.00p 1,176.75p 1,184.00p 3216702
27/01/2015 1,177.00p 1,187.00p 1,155.00p 1,165.00p 1732715
26/01/2015 1,157.00p 1,183.00p 1,153.00p 1,181.00p 1810666
23/01/2015 1,146.00p 1,164.00p 1,146.00p 1,162.00p 2245360
22/01/2015 1,168.00p 1,168.00p 1,156.00p 1,163.00p 2694476
21/01/2015 1,167.00p 1,173.00p 1,159.00p 1,162.00p 2207752
20/01/2015 1,160.00p 1,173.00p 1,145.64p 1,169.00p 2790562
19/01/2015 1,143.00p 1,157.00p 1,136.85p 1,155.00p 2386526
16/01/2015 1,118.00p 1,167.00p 1,109.22p 1,145.00p 3642652
15/01/2015 1,070.00p 1,122.00p 1,070.00p 1,121.00p 4071525
14/01/2015 1,074.00p 1,086.00p 1,058.00p 1,065.00p 2866986
13/01/2015 1,083.00p 1,093.00p 1,080.00p 1,087.00p 1677724
12/01/2015 1,096.00p 1,101.00p 1,082.00p 1,090.00p 1822731
09/01/2015 1,091.00p 1,105.00p 1,086.00p 1,093.00p 2199348
08/01/2015 1,081.00p 1,092.00p 1,077.64p 1,091.00p 1720005
07/01/2015 1,052.00p 1,073.00p 1,046.00p 1,071.00p 2504725
06/01/2015 1,070.00p 1,071.00p 1,044.00p 1,046.00p 3718139
05/01/2015 1,093.00p 1,109.00p 1,068.00p 1,071.00p 2100317
02/01/2015 1,109.00p 1,114.00p 1,086.00p 1,095.00p 1971799
31/12/2014 1,088.00p 1,095.00p 1,085.88p 1,088.00p 376286
30/12/2014 1,101.00p 1,105.00p 1,082.00p 1,088.00p 1775095
29/12/2014 1,105.00p 1,106.00p 1,095.00p 1,103.00p 2012632
24/12/2014 1,104.00p 1,110.48p 1,092.00p 1,095.00p 252911
23/12/2014 1,100.00p 1,111.00p 1,099.00p 1,103.00p 1940692
22/12/2014 1,095.00p 1,109.00p 1,091.00p 1,094.00p 2083765
19/12/2014 1,088.00p 1,102.00p 1,074.00p 1,088.00p 3112284
18/12/2014 1,056.00p 1,086.00p 1,050.00p 1,082.00p 2722307
17/12/2014 1,037.00p 1,052.00p 1,035.00p 1,047.00p 2123344
16/12/2014 1,005.00p 1,044.12p 1,004.00p 1,043.00p 3316086
15/12/2014 1,004.00p 1,020.00p 1,001.00p 1,005.00p 2202199
12/12/2014 1,024.00p 1,028.00p 1,006.00p 1,009.00p 3318876
11/12/2014 1,030.00p 1,034.00p 1,013.00p 1,028.00p 1814136
10/12/2014 1,042.00p 1,049.00p 1,029.00p 1,034.00p 2319851
09/12/2014 1,052.00p 1,057.00p 1,037.00p 1,040.00p 2171959
08/12/2014 1,052.00p 1,061.00p 1,050.08p 1,057.00p 5481785
05/12/2014 1,065.00p 1,068.00p 1,047.25p 1,055.00p 1856287
04/12/2014 1,061.00p 1,077.00p 1,060.00p 1,061.00p 1960363

*Close Price adjusted for both dividends and splits