Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2014 1,061.00p 1,077.00p 1,060.00p 1,061.00p 1960363
03/12/2014 1,045.00p 1,064.00p 1,045.00p 1,058.00p 2060273
02/12/2014 1,015.00p 1,051.00p 1,015.00p 1,049.00p 3637626
01/12/2014 1,007.00p 1,012.00p 1,000.00p 1,005.00p 1198152
28/11/2014 1,021.00p 1,025.00p 1,004.00p 1,013.00p 1455649
27/11/2014 1,012.00p 1,018.67p 1,009.00p 1,018.00p 1699629
26/11/2014 1,010.00p 1,016.00p 1,002.36p 1,013.00p 1870004
25/11/2014 1,001.00p 1,011.00p 998.50p 1,008.00p 1866573
24/11/2014 998.50p 1,011.00p 990.00p 1,001.00p 2041842
21/11/2014 990.50p 1,003.00p 986.00p 995.00p 1814516
20/11/2014 1,001.00p 1,003.00p 984.50p 991.00p 1508316
19/11/2014 985.50p 999.06p 976.50p 998.00p 9374102
18/11/2014 987.50p 993.00p 983.50p 985.00p 1948090
17/11/2014 984.50p 988.50p 976.00p 982.50p 2133979
14/11/2014 993.50p 996.53p 986.50p 989.00p 2932452
13/11/2014 999.50p 1,002.00p 989.50p 993.50p 3896824
12/11/2014 1,013.00p 1,016.00p 994.50p 994.50p 2713709
11/11/2014 1,020.00p 1,020.00p 1,011.00p 1,013.00p 2103838
10/11/2014 1,021.00p 1,026.00p 1,018.00p 1,022.00p 2805223
07/11/2014 1,009.00p 1,033.51p 1,009.00p 1,021.00p 3980145
06/11/2014 944.00p 1,004.00p 944.00p 999.50p 5083035
05/11/2014 920.00p 942.50p 920.00p 940.00p 2732606
04/11/2014 918.50p 925.00p 913.70p 923.00p 2868803
03/11/2014 940.00p 941.50p 928.50p 930.50p 2722912
31/10/2014 945.00p 945.50p 933.50p 938.50p 3053904
30/10/2014 944.50p 944.50p 928.50p 937.00p 2203472
29/10/2014 930.00p 949.00p 928.00p 946.50p 2761583
28/10/2014 920.00p 925.50p 914.00p 924.50p 2187208
27/10/2014 927.50p 928.00p 909.95p 916.00p 2840301
24/10/2014 932.50p 932.50p 919.50p 922.00p 1334299
23/10/2014 933.00p 936.89p 922.50p 932.50p 1692855
22/10/2014 934.50p 935.50p 928.00p 933.00p 2360102
21/10/2014 919.00p 933.50p 910.50p 933.50p 3363022
20/10/2014 933.00p 936.00p 919.00p 919.50p 2768471
17/10/2014 939.50p 941.00p 925.00p 935.50p 3066419
16/10/2014 935.00p 945.00p 912.00p 938.50p 3798668
15/10/2014 945.00p 951.00p 928.50p 930.00p 3108241
14/10/2014 932.50p 943.50p 926.00p 941.50p 1883328
13/10/2014 927.50p 946.50p 927.00p 940.50p 2650931
10/10/2014 930.50p 940.50p 926.00p 937.00p 2675488
09/10/2014 952.00p 954.00p 932.00p 937.00p 2693048
08/10/2014 949.50p 952.50p 932.50p 943.50p 2593889
07/10/2014 972.50p 972.50p 954.50p 954.50p 2391853
06/10/2014 960.00p 977.00p 958.00p 973.50p 3933041
03/10/2014 956.00p 957.50p 947.86p 954.00p 2023994
02/10/2014 963.50p 966.00p 952.50p 952.50p 3590502
01/10/2014 981.50p 984.00p 967.50p 968.00p 2014393
30/09/2014 986.50p 991.00p 982.00p 983.50p 2628368
29/09/2014 993.00p 996.50p 985.00p 986.00p 3766042
26/09/2014 1,000.00p 1,004.00p 990.50p 995.00p 2008179
25/09/2014 1,015.00p 1,016.76p 998.00p 1,001.00p 2837923
24/09/2014 1,015.00p 1,024.00p 1,013.00p 1,019.00p 1700966
23/09/2014 1,038.00p 1,038.00p 1,015.00p 1,018.00p 1834735
22/09/2014 1,035.00p 1,040.00p 1,030.00p 1,037.00p 2680021
19/09/2014 1,043.00p 1,047.33p 1,035.00p 1,036.00p 3335036
18/09/2014 1,040.00p 1,044.00p 1,034.00p 1,036.00p 2847733
17/09/2014 1,045.00p 1,049.00p 1,037.00p 1,038.00p 2327453
16/09/2014 1,050.00p 1,050.00p 1,035.00p 1,042.00p 1725560
15/09/2014 1,057.00p 1,063.52p 1,051.00p 1,052.00p 1333126
12/09/2014 1,062.00p 1,069.00p 1,060.00p 1,066.00p 1315245
11/09/2014 1,074.00p 1,079.00p 1,056.00p 1,061.00p 1201555
10/09/2014 1,066.00p 1,075.00p 1,061.00p 1,071.00p 1108795
09/09/2014 1,068.00p 1,078.00p 1,065.00p 1,071.00p 1038721
08/09/2014 1,070.00p 1,073.00p 1,059.00p 1,070.00p 1134070
05/09/2014 1,072.00p 1,083.00p 1,071.00p 1,073.00p 1545544
04/09/2014 1,070.00p 1,074.00p 1,063.00p 1,070.00p 1468055
03/09/2014 1,054.00p 1,077.36p 1,054.00p 1,075.00p 1827261
02/09/2014 1,054.00p 1,056.00p 1,049.00p 1,053.00p 1557184
01/09/2014 1,043.00p 1,055.00p 1,042.00p 1,053.00p 995214
29/08/2014 1,047.00p 1,053.00p 1,039.00p 1,048.00p 1680624
28/08/2014 1,050.00p 1,053.00p 1,044.00p 1,046.00p 1367262
27/08/2014 1,049.00p 1,056.00p 1,047.00p 1,052.00p 1552381
26/08/2014 1,040.00p 1,049.00p 1,034.00p 1,049.00p 2143522
22/08/2014 1,040.00p 1,041.00p 1,028.58p 1,035.00p 1481903
21/08/2014 1,026.00p 1,041.00p 1,026.00p 1,040.00p 1502594
20/08/2014 1,046.00p 1,046.00p 1,027.00p 1,027.00p 2085134
19/08/2014 1,045.00p 1,056.00p 1,044.00p 1,044.00p 1006545
18/08/2014 1,036.00p 1,048.00p 1,035.00p 1,044.00p 1060157
15/08/2014 1,022.00p 1,040.00p 1,017.00p 1,032.00p 1451449
14/08/2014 1,019.00p 1,028.00p 1,014.00p 1,022.00p 1149717
13/08/2014 1,017.00p 1,027.00p 1,014.00p 1,019.00p 1149765
12/08/2014 1,009.00p 1,017.00p 1,009.00p 1,015.00p 1229582
11/08/2014 1,007.00p 1,016.00p 1,003.36p 1,011.00p 1669612
08/08/2014 993.00p 1,005.00p 988.50p 1,001.00p 1519718
07/08/2014 997.00p 1,008.00p 993.50p 1,002.00p 1342517
06/08/2014 1,009.00p 1,012.00p 999.00p 1,000.00p 1917299
05/08/2014 1,009.00p 1,015.00p 1,008.00p 1,012.00p 1047768
04/08/2014 1,010.00p 1,014.00p 1,003.00p 1,008.00p 1092426
01/08/2014 1,016.00p 1,022.00p 1,001.00p 1,009.00p 2842760
31/07/2014 1,030.00p 1,032.00p 1,016.00p 1,017.00p 4394081
30/07/2014 1,033.00p 1,040.00p 1,027.00p 1,032.00p 1260305
29/07/2014 1,032.00p 1,043.00p 1,029.00p 1,035.00p 899019
28/07/2014 1,032.00p 1,041.00p 1,024.00p 1,029.00p 1562574
25/07/2014 1,034.00p 1,037.72p 1,030.00p 1,031.00p 1648769
24/07/2014 1,027.00p 1,039.00p 1,021.00p 1,039.00p 1652790
23/07/2014 1,036.00p 1,041.00p 1,029.00p 1,029.00p 1370319
22/07/2014 1,033.00p 1,040.93p 1,030.21p 1,038.00p 1801482
21/07/2014 1,033.00p 1,033.00p 1,022.00p 1,026.00p 1574395
18/07/2014 1,026.00p 1,033.00p 1,014.00p 1,033.00p 1632845
17/07/2014 1,022.00p 1,032.00p 1,018.00p 1,028.00p 1342486
16/07/2014 1,030.00p 1,037.36p 1,022.00p 1,027.00p 1435060
15/07/2014 1,033.00p 1,038.00p 1,021.00p 1,029.00p 2555924
14/07/2014 1,025.00p 1,041.10p 1,021.00p 1,036.00p 1441491
11/07/2014 1,001.00p 1,032.00p 1,001.00p 1,021.00p 4612569
10/07/2014 993.50p 1,006.00p 993.50p 1,003.00p 2695425
09/07/2014 995.50p 1,000.00p 990.00p 997.00p 2309076
08/07/2014 1,012.00p 1,013.32p 996.50p 996.50p 2336314
07/07/2014 1,018.00p 1,021.00p 1,006.00p 1,006.00p 1753154
04/07/2014 1,006.00p 1,033.62p 1,001.22p 1,021.00p 1723012
03/07/2014 986.00p 1,009.62p 985.00p 1,003.00p 3130953
02/07/2014 985.50p 991.50p 984.00p 986.00p 2031178
01/07/2014 988.00p 989.00p 984.00p 985.50p 2154345
30/06/2014 983.50p 990.00p 983.50p 988.00p 2400673
27/06/2014 980.00p 988.00p 976.50p 985.50p 1987457
26/06/2014 969.50p 977.50p 962.00p 977.00p 2003897
25/06/2014 970.00p 979.00p 962.50p 968.50p 2440342
24/06/2014 998.50p 1,005.00p 988.50p 990.50p 1870456
23/06/2014 1,002.00p 1,005.00p 994.50p 998.50p 1594845
20/06/2014 998.00p 1,013.00p 998.00p 1,005.00p 4077698
19/06/2014 1,008.00p 1,012.00p 1,000.00p 1,003.00p 1887840
18/06/2014 1,003.00p 1,007.00p 995.50p 1,000.00p 2044629
17/06/2014 1,005.00p 1,008.00p 998.00p 1,002.00p 2837414
16/06/2014 1,023.00p 1,028.00p 1,005.00p 1,005.00p 2316530
13/06/2014 1,041.00p 1,044.00p 1,017.00p 1,028.00p 2130563
12/06/2014 1,050.00p 1,050.00p 1,037.00p 1,044.00p 1560581
11/06/2014 1,050.00p 1,057.90p 1,046.00p 1,049.00p 2035994
10/06/2014 1,056.00p 1,057.00p 1,045.00p 1,054.00p 1250038
09/06/2014 1,055.00p 1,061.32p 1,050.00p 1,055.00p 1602100
06/06/2014 1,028.00p 1,052.00p 1,027.00p 1,050.00p 2793248
05/06/2014 1,033.00p 1,038.00p 1,023.00p 1,032.00p 2425785
04/06/2014 1,033.00p 1,040.00p 1,030.00p 1,035.00p 2219718
03/06/2014 1,038.00p 1,041.00p 1,023.00p 1,036.00p 3897810
02/06/2014 1,041.00p 1,043.00p 1,031.90p 1,040.00p 2261252
30/05/2014 1,037.00p 1,042.00p 1,030.00p 1,037.00p 4007295
29/05/2014 1,039.00p 1,043.00p 1,035.00p 1,040.00p 1548389
28/05/2014 1,024.00p 1,036.07p 1,022.00p 1,035.00p 2896801
27/05/2014 1,028.00p 1,030.00p 1,021.00p 1,023.00p 1908872
23/05/2014 1,024.00p 1,025.00p 1,018.00p 1,022.00p 1580992
22/05/2014 1,026.00p 1,028.00p 1,022.00p 1,024.00p 2608794
21/05/2014 1,026.00p 1,030.00p 1,021.00p 1,025.00p 1676072
20/05/2014 1,034.00p 1,037.00p 1,023.00p 1,024.00p 2280312
19/05/2014 1,039.00p 1,044.00p 1,025.00p 1,032.00p 3797150
16/05/2014 1,059.00p 1,059.00p 1,034.00p 1,040.00p 3337900
15/05/2014 1,084.00p 1,084.00p 1,049.00p 1,055.00p 2311293
14/05/2014 1,076.00p 1,083.00p 1,069.00p 1,083.00p 2218977
13/05/2014 1,064.00p 1,070.29p 1,056.00p 1,065.00p 2902879
12/05/2014 1,051.00p 1,060.27p 1,047.00p 1,057.00p 2070426
09/05/2014 1,063.00p 1,063.00p 1,046.00p 1,049.00p 1637499
08/05/2014 1,059.00p 1,068.00p 1,054.00p 1,062.00p 3619887
07/05/2014 1,100.00p 1,100.00p 1,053.00p 1,060.00p 3701811
06/05/2014 1,128.00p 1,137.00p 1,120.00p 1,134.00p 1649513
02/05/2014 1,135.00p 1,137.28p 1,120.00p 1,124.00p 1982948
01/05/2014 1,144.00p 1,150.14p 1,133.00p 1,135.00p 857719
30/04/2014 1,139.00p 1,140.00p 1,123.00p 1,136.00p 2970378
29/04/2014 1,129.00p 1,143.00p 1,125.00p 1,140.00p 2042568
28/04/2014 1,130.00p 1,130.00p 1,118.00p 1,125.00p 3049670
25/04/2014 1,127.00p 1,133.00p 1,120.00p 1,125.00p 1457329
24/04/2014 1,135.00p 1,135.00p 1,121.00p 1,133.00p 1632487
23/04/2014 1,109.00p 1,130.00p 1,107.00p 1,127.00p 2253467
22/04/2014 1,086.00p 1,115.00p 1,081.00p 1,107.00p 1626005
17/04/2014 1,076.00p 1,081.00p 1,069.00p 1,081.00p 1261493
16/04/2014 1,058.00p 1,078.00p 1,057.00p 1,073.00p 1613046
15/04/2014 1,053.00p 1,063.00p 1,043.00p 1,052.00p 1196389
14/04/2014 1,055.00p 1,063.00p 1,048.00p 1,054.00p 1312712
11/04/2014 1,067.00p 1,077.00p 1,045.00p 1,058.00p 1348008
10/04/2014 1,082.00p 1,085.00p 1,071.00p 1,077.00p 1185503
09/04/2014 1,051.00p 1,076.00p 1,047.21p 1,076.00p 2174639
08/04/2014 1,060.00p 1,064.00p 1,035.00p 1,050.00p 2438675
07/04/2014 1,077.00p 1,083.00p 1,060.00p 1,064.00p 1328786
04/04/2014 1,085.00p 1,088.53p 1,078.00p 1,083.00p 1917949
03/04/2014 1,094.00p 1,097.00p 1,079.00p 1,080.00p 1168683
02/04/2014 1,094.00p 1,100.00p 1,089.00p 1,094.00p 1114518
01/04/2014 1,085.00p 1,094.00p 1,080.00p 1,089.00p 1658167
31/03/2014 1,095.00p 1,101.00p 1,079.00p 1,081.00p 2105337
28/03/2014 1,083.00p 1,097.00p 1,077.00p 1,093.00p 2169320
27/03/2014 1,072.00p 1,078.02p 1,065.00p 1,077.00p 1516216
26/03/2014 1,058.00p 1,077.00p 1,054.00p 1,074.00p 1912012
25/03/2014 1,048.00p 1,064.28p 1,048.00p 1,054.00p 1712058
24/03/2014 1,063.00p 1,070.00p 1,046.00p 1,047.00p 2408040
21/03/2014 1,060.00p 1,064.00p 1,053.00p 1,063.00p 3286213
20/03/2014 1,058.00p 1,065.00p 1,045.00p 1,057.00p 1733480
19/03/2014 1,071.00p 1,071.00p 1,062.00p 1,065.00p 1544674
18/03/2014 1,052.00p 1,073.00p 1,048.00p 1,071.00p 2853496
17/03/2014 1,044.00p 1,056.00p 1,044.00p 1,055.00p 3522641
14/03/2014 1,028.00p 1,049.00p 1,025.00p 1,045.00p 2680265
13/03/2014 1,042.00p 1,044.00p 1,027.00p 1,032.00p 2500576
12/03/2014 1,046.00p 1,048.00p 1,034.00p 1,039.00p 2457571
11/03/2014 1,042.00p 1,054.00p 1,038.00p 1,047.00p 2208832
10/03/2014 1,046.00p 1,047.00p 1,020.00p 1,043.00p 3041581
07/03/2014 1,067.00p 1,069.00p 1,043.00p 1,046.00p 4050544
06/03/2014 1,072.00p 1,077.00p 1,063.00p 1,069.00p 2227803
05/03/2014 1,100.00p 1,100.00p 1,070.00p 1,071.00p 2739577
04/03/2014 1,085.00p 1,106.00p 1,078.00p 1,102.00p 1831078
03/03/2014 1,069.00p 1,081.00p 1,060.00p 1,078.00p 2246435
28/02/2014 1,100.00p 1,108.00p 1,070.00p 1,081.00p 3696030
27/02/2014 1,103.00p 1,106.00p 1,086.00p 1,098.00p 1551081
26/02/2014 1,112.00p 1,120.00p 1,106.00p 1,106.00p 1789239
25/02/2014 1,108.00p 1,116.00p 1,096.00p 1,112.00p 2861497
24/02/2014 1,101.00p 1,114.00p 1,097.00p 1,111.00p 1842057
21/02/2014 1,098.00p 1,107.00p 1,090.00p 1,100.00p 3108286

*Close Price adjusted for both dividends and splits