Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2013 1,255.00p 1,260.00p 1,248.00p 1,259.00p 1184583
16/05/2013 1,267.00p 1,268.00p 1,256.00p 1,259.00p 1445972
15/05/2013 1,261.00p 1,279.00p 1,261.00p 1,267.00p 1077391
14/05/2013 1,252.00p 1,263.00p 1,247.00p 1,262.00p 1831296
13/05/2013 1,237.00p 1,251.00p 1,229.00p 1,247.00p 1250812
10/05/2013 1,242.00p 1,247.00p 1,222.00p 1,231.00p 1619666
09/05/2013 1,220.00p 1,268.00p 1,214.00p 1,247.00p 3792402
08/05/2013 1,162.00p 1,174.00p 1,157.00p 1,172.00p 3057702
07/05/2013 1,177.00p 1,182.00p 1,153.00p 1,157.00p 1858576
03/05/2013 1,136.00p 1,158.00p 1,131.00p 1,151.00p 867865
02/05/2013 1,151.00p 1,152.00p 1,128.00p 1,136.00p 1267871
01/05/2013 1,140.00p 1,162.00p 1,132.00p 1,153.00p 770520
30/04/2013 1,157.00p 1,157.00p 1,125.00p 1,132.00p 1849430
29/04/2013 1,137.00p 1,154.00p 1,130.72p 1,153.00p 834471
26/04/2013 1,137.00p 1,141.00p 1,124.21p 1,139.00p 1135706
25/04/2013 1,135.00p 1,149.00p 1,133.00p 1,138.00p 1240022
24/04/2013 1,146.00p 1,146.00p 1,121.00p 1,133.00p 1306827
23/04/2013 1,113.00p 1,147.00p 1,110.00p 1,142.00p 1141149
22/04/2013 1,124.00p 1,127.00p 1,105.00p 1,110.00p 1157644
19/04/2013 1,111.00p 1,121.00p 1,100.00p 1,119.00p 1435305
18/04/2013 1,127.00p 1,129.00p 1,104.00p 1,107.00p 1923369
17/04/2013 1,150.00p 1,150.00p 1,124.00p 1,125.00p 1387068
16/04/2013 1,142.00p 1,149.00p 1,137.00p 1,141.00p 1682879
15/04/2013 1,151.00p 1,153.00p 1,135.00p 1,148.00p 1205060
12/04/2013 1,150.00p 1,160.00p 1,139.00p 1,152.00p 1169190
11/04/2013 1,164.00p 1,173.00p 1,155.00p 1,156.00p 1091005
10/04/2013 1,130.00p 1,171.00p 1,128.00p 1,167.00p 1432888
09/04/2013 1,142.00p 1,148.00p 1,125.00p 1,129.00p 1344272
08/04/2013 1,149.00p 1,157.60p 1,134.00p 1,141.00p 1080219
05/04/2013 1,161.00p 1,161.00p 1,135.00p 1,147.00p 1581333
04/04/2013 1,170.00p 1,173.00p 1,151.00p 1,154.00p 1407810
03/04/2013 1,174.00p 1,183.00p 1,161.00p 1,165.00p 1514272
02/04/2013 1,145.00p 1,176.00p 1,142.00p 1,174.00p 1601529
28/03/2013 1,129.00p 1,154.00p 1,126.00p 1,140.00p 2292300
27/03/2013 1,142.00p 1,144.00p 1,117.00p 1,130.00p 1676351
26/03/2013 1,153.00p 1,153.00p 1,136.00p 1,140.00p 1010419
25/03/2013 1,147.00p 1,165.00p 1,139.00p 1,148.00p 1263970
22/03/2013 1,125.00p 1,152.00p 1,125.00p 1,142.00p 1606057
21/03/2013 1,156.00p 1,161.00p 1,129.28p 1,130.00p 2563626
20/03/2013 1,180.00p 1,181.00p 1,161.00p 1,161.00p 1723956
19/03/2013 1,164.00p 1,179.00p 1,154.00p 1,172.00p 1512341
18/03/2013 1,141.00p 1,174.00p 1,139.00p 1,170.00p 1169726
15/03/2013 1,187.00p 1,189.00p 1,154.00p 1,158.00p 2646112
14/03/2013 1,175.00p 1,193.00p 1,173.25p 1,185.00p 1849792
13/03/2013 1,159.00p 1,177.00p 1,151.36p 1,177.00p 1226240
12/03/2013 1,159.00p 1,166.00p 1,150.00p 1,162.00p 980385
11/03/2013 1,147.00p 1,164.00p 1,144.00p 1,163.00p 1144837
08/03/2013 1,156.00p 1,156.75p 1,137.00p 1,146.00p 1610958
07/03/2013 1,150.00p 1,159.00p 1,145.00p 1,151.00p 1249242
06/03/2013 1,164.00p 1,164.00p 1,141.00p 1,145.00p 1250888
05/03/2013 1,132.00p 1,168.00p 1,132.00p 1,164.00p 2198004
04/03/2013 1,138.00p 1,140.12p 1,125.00p 1,128.00p 1061796
01/03/2013 1,093.00p 1,138.00p 1,091.00p 1,137.00p 2679486
28/02/2013 1,090.00p 1,096.00p 1,080.00p 1,094.00p 2479627
27/02/2013 1,071.00p 1,088.00p 1,067.88p 1,087.00p 1699186
26/02/2013 1,065.00p 1,078.00p 1,059.00p 1,069.00p 2292791
25/02/2013 1,087.00p 1,097.00p 1,072.00p 1,078.00p 1021494
22/02/2013 1,080.00p 1,101.00p 1,076.00p 1,087.00p 1027716
21/02/2013 1,092.00p 1,098.00p 1,068.00p 1,076.00p 1235384
20/02/2013 1,094.00p 1,106.00p 1,091.00p 1,098.00p 1510706
19/02/2013 1,083.00p 1,092.00p 1,075.87p 1,091.00p 984397
18/02/2013 1,084.00p 1,087.00p 1,078.00p 1,083.00p 470260
15/02/2013 1,081.00p 1,085.85p 1,073.00p 1,085.00p 1500649
14/02/2013 1,090.00p 1,093.00p 1,079.00p 1,082.00p 1299879
13/02/2013 1,088.00p 1,095.00p 1,087.00p 1,091.00p 1497715
12/02/2013 1,080.00p 1,089.69p 1,075.00p 1,088.00p 1170489
11/02/2013 1,096.00p 1,096.00p 1,075.00p 1,080.00p 1325297
08/02/2013 1,098.00p 1,114.00p 1,095.00p 1,096.00p 1652460
07/02/2013 1,100.00p 1,108.00p 1,082.00p 1,083.00p 2244977
06/02/2013 1,101.00p 1,114.00p 1,092.00p 1,095.00p 1533245
05/02/2013 1,093.00p 1,107.00p 1,091.00p 1,096.00p 1888287
04/02/2013 1,111.00p 1,111.00p 1,084.00p 1,092.00p 1526151
01/02/2013 1,084.00p 1,114.00p 1,084.00p 1,110.00p 1567979
31/01/2013 1,082.00p 1,088.00p 1,073.00p 1,081.00p 2135776
30/01/2013 1,079.00p 1,090.00p 1,076.00p 1,081.00p 1819791
29/01/2013 1,077.00p 1,081.00p 1,066.00p 1,078.00p 1287909
28/01/2013 1,091.00p 1,094.45p 1,077.00p 1,080.00p 1811466
25/01/2013 1,096.00p 1,101.00p 1,089.00p 1,090.00p 1777930
24/01/2013 1,095.00p 1,104.00p 1,093.00p 1,097.00p 1159389
23/01/2013 1,090.00p 1,097.00p 1,082.00p 1,095.00p 1637925
22/01/2013 1,085.00p 1,099.00p 1,083.00p 1,090.00p 1618633
21/01/2013 1,092.00p 1,094.92p 1,078.00p 1,085.00p 1262679
18/01/2013 1,075.00p 1,094.00p 1,068.00p 1,090.00p 3210142
17/01/2013 1,068.00p 1,086.11p 1,064.00p 1,086.00p 2670755
16/01/2013 1,038.00p 1,063.00p 1,038.00p 1,062.00p 2019410
15/01/2013 1,029.00p 1,039.00p 1,026.00p 1,038.00p 1715192
14/01/2013 1,031.00p 1,037.50p 1,024.00p 1,027.00p 2135633
11/01/2013 1,016.00p 1,030.00p 1,012.00p 1,030.00p 1934006
10/01/2013 1,009.00p 1,022.00p 1,003.00p 1,015.00p 1374810
09/01/2013 1,016.00p 1,022.00p 1,009.00p 1,010.00p 986715
08/01/2013 1,024.00p 1,026.33p 1,013.00p 1,015.00p 1329960
07/01/2013 1,033.00p 1,035.00p 1,021.00p 1,024.00p 1240355
04/01/2013 1,017.00p 1,035.00p 1,015.00p 1,033.00p 2830352
03/01/2013 1,022.00p 1,023.00p 1,012.00p 1,015.00p 2435667
02/01/2013 989.00p 1,017.00p 989.00p 1,012.00p 2277378
31/12/2012 988.00p 989.00p 975.00p 980.00p 323925
28/12/2012 996.00p 996.00p 982.00p 988.00p 751756
27/12/2012 991.50p 999.50p 988.50p 992.00p 659046
24/12/2012 991.50p 996.00p 984.87p 991.50p 307330
21/12/2012 997.00p 998.00p 987.00p 988.00p 2649815
20/12/2012 1,000.00p 1,003.00p 996.50p 999.00p 2618710
19/12/2012 1,012.00p 1,013.00p 1,002.00p 1,006.00p 2003325
18/12/2012 1,015.00p 1,019.00p 1,009.30p 1,010.00p 1936900
17/12/2012 1,012.00p 1,017.00p 1,007.00p 1,013.00p 1394436
14/12/2012 1,002.00p 1,016.00p 1,002.00p 1,015.00p 2879227
13/12/2012 1,022.00p 1,022.00p 997.50p 999.00p 3177878
12/12/2012 1,032.00p 1,033.00p 1,018.00p 1,022.00p 2745500
11/12/2012 1,040.00p 1,044.00p 1,028.00p 1,028.00p 1729779
10/12/2012 1,050.00p 1,053.00p 1,035.00p 1,041.00p 894194
07/12/2012 1,035.00p 1,053.00p 1,035.00p 1,051.00p 2122707
06/12/2012 1,048.00p 1,051.00p 1,029.00p 1,036.00p 2318423
05/12/2012 1,046.00p 1,053.22p 1,042.00p 1,046.00p 1880751
04/12/2012 1,043.00p 1,051.61p 1,038.00p 1,040.00p 1879332
03/12/2012 1,037.00p 1,054.00p 1,037.00p 1,046.00p 1920670
30/11/2012 1,046.00p 1,052.00p 1,037.00p 1,037.00p 2627886
29/11/2012 1,028.00p 1,049.00p 1,025.00p 1,046.00p 1728458
28/11/2012 1,033.00p 1,037.00p 1,018.00p 1,022.00p 2030817
27/11/2012 1,033.00p 1,039.00p 1,030.00p 1,037.00p 1661065
26/11/2012 1,025.00p 1,036.00p 1,019.00p 1,029.00p 1226982
23/11/2012 1,021.00p 1,028.00p 1,016.00p 1,027.00p 1067211
22/11/2012 1,021.00p 1,024.00p 1,015.00p 1,023.00p 1636708
21/11/2012 1,025.00p 1,036.00p 1,017.00p 1,020.00p 2167096
20/11/2012 1,022.00p 1,030.00p 1,021.00p 1,025.00p 1659185
19/11/2012 1,025.00p 1,031.00p 1,018.00p 1,028.00p 1963645
16/11/2012 1,026.00p 1,037.00p 1,021.00p 1,021.00p 1872765
15/11/2012 1,037.00p 1,043.00p 1,025.00p 1,027.00p 1674040
14/11/2012 1,048.00p 1,050.00p 1,041.00p 1,043.00p 1184597
13/11/2012 1,047.00p 1,055.00p 1,038.00p 1,053.00p 1721990
12/11/2012 1,050.00p 1,055.00p 1,041.00p 1,046.00p 1327557
09/11/2012 1,048.00p 1,059.00p 1,037.00p 1,050.00p 1412569
08/11/2012 1,057.00p 1,065.00p 1,039.00p 1,048.00p 2145940
07/11/2012 1,071.00p 1,078.00p 1,044.00p 1,044.00p 1939503
06/11/2012 1,063.00p 1,065.00p 1,049.00p 1,063.00p 1871994
05/11/2012 1,075.00p 1,075.00p 1,059.47p 1,060.00p 1627548
02/11/2012 1,067.00p 1,080.00p 1,064.00p 1,079.00p 1694376
01/11/2012 1,068.00p 1,074.00p 1,055.00p 1,066.00p 2410958
31/10/2012 1,074.00p 1,081.27p 1,068.00p 1,070.00p 1499650
30/10/2012 1,071.00p 1,078.00p 1,069.00p 1,076.00p 706492
29/10/2012 1,061.00p 1,075.60p 1,059.00p 1,073.00p 884679
26/10/2012 1,070.00p 1,078.00p 1,060.00p 1,065.00p 1683948
25/10/2012 1,080.00p 1,084.00p 1,075.00p 1,076.00p 1809697
24/10/2012 1,082.00p 1,087.00p 1,066.00p 1,077.00p 1843384
23/10/2012 1,076.00p 1,096.00p 1,076.00p 1,087.00p 4637674
22/10/2012 1,071.00p 1,071.00p 1,044.00p 1,047.00p 2134255
19/10/2012 1,085.00p 1,086.00p 1,071.00p 1,071.00p 1603830
18/10/2012 1,073.00p 1,088.00p 1,071.00p 1,085.00p 1454555
17/10/2012 1,085.00p 1,087.00p 1,067.00p 1,071.00p 1264423
16/10/2012 1,074.00p 1,088.00p 1,072.98p 1,081.00p 1370335
15/10/2012 1,058.00p 1,073.00p 1,056.00p 1,069.00p 800436
12/10/2012 1,060.00p 1,066.00p 1,053.00p 1,058.00p 1076417
11/10/2012 1,059.00p 1,069.00p 1,058.00p 1,063.00p 938853
10/10/2012 1,064.00p 1,066.00p 1,053.00p 1,060.00p 1381186
09/10/2012 1,077.00p 1,077.00p 1,064.00p 1,067.00p 891355
08/10/2012 1,068.00p 1,078.00p 1,063.00p 1,074.00p 1066344
05/10/2012 1,060.00p 1,075.00p 1,058.00p 1,072.00p 1717317
04/10/2012 1,054.00p 1,060.91p 1,050.00p 1,056.00p 1125072
03/10/2012 1,048.00p 1,055.00p 1,044.00p 1,051.00p 935088
02/10/2012 1,045.00p 1,058.00p 1,043.00p 1,050.00p 1244532
01/10/2012 1,029.00p 1,059.00p 1,029.00p 1,049.00p 1774783
28/09/2012 1,038.00p 1,049.00p 1,029.00p 1,029.00p 1751604
27/09/2012 1,032.00p 1,037.00p 1,024.00p 1,031.00p 1469736
26/09/2012 1,027.00p 1,030.00p 1,018.00p 1,026.00p 1038874
25/09/2012 1,030.00p 1,036.00p 1,027.00p 1,033.00p 1094109
24/09/2012 1,025.00p 1,034.00p 1,022.00p 1,032.00p 964059
21/09/2012 1,037.00p 1,041.00p 1,026.00p 1,032.00p 2472069
20/09/2012 1,028.00p 1,039.00p 1,022.00p 1,034.00p 1440883
19/09/2012 1,033.00p 1,038.00p 1,027.00p 1,033.00p 1229197
18/09/2012 1,025.00p 1,037.00p 1,021.00p 1,034.00p 1631969
17/09/2012 1,029.00p 1,036.00p 1,023.00p 1,027.00p 1190321
14/09/2012 1,019.00p 1,037.00p 1,009.00p 1,031.00p 1819697
13/09/2012 1,004.00p 1,008.00p 1,000.00p 1,002.00p 1124202
12/09/2012 1,012.00p 1,018.00p 1,003.00p 1,006.00p 1901462
11/09/2012 1,023.00p 1,025.00p 1,011.00p 1,013.00p 1129011
10/09/2012 1,024.00p 1,032.00p 1,019.00p 1,025.00p 1194736
07/09/2012 1,021.00p 1,027.00p 1,013.00p 1,022.00p 1434410
06/09/2012 1,000.00p 1,021.00p 999.00p 1,020.00p 1471345
05/09/2012 990.50p 1,005.00p 989.00p 1,002.00p 1578636
04/09/2012 1,014.00p 1,014.00p 988.50p 989.00p 1233569
03/09/2012 1,000.00p 1,019.00p 997.50p 1,015.00p 1234805
31/08/2012 992.50p 1,016.00p 988.50p 1,004.00p 1580520
30/08/2012 992.00p 997.50p 987.50p 994.00p 903414
29/08/2012 991.00p 998.02p 985.50p 992.50p 1017892
28/08/2012 991.50p 994.00p 981.76p 993.50p 1156064
24/08/2012 995.00p 1,001.00p 987.00p 991.00p 1026417
23/08/2012 1,009.00p 1,010.00p 993.00p 994.50p 969340
22/08/2012 1,009.00p 1,009.00p 993.50p 998.00p 1320411
21/08/2012 999.00p 1,013.00p 995.50p 1,011.00p 1082957
20/08/2012 999.00p 1,001.00p 990.00p 995.00p 925898
17/08/2012 989.00p 999.00p 986.00p 996.50p 1260241
16/08/2012 1,005.00p 1,005.00p 985.00p 989.50p 1956191
15/08/2012 993.00p 1,005.00p 992.00p 1,002.00p 2669836
14/08/2012 989.00p 995.00p 984.50p 992.00p 1216694
13/08/2012 978.00p 983.00p 976.50p 983.00p 1202374
10/08/2012 979.00p 982.00p 972.50p 978.50p 1058983
09/08/2012 982.50p 986.00p 972.00p 978.50p 1323600
08/08/2012 970.50p 977.50p 964.00p 977.50p 1224669
07/08/2012 971.50p 976.50p 959.50p 976.00p 1422015
06/08/2012 966.00p 977.00p 959.00p 971.50p 703591
03/08/2012 950.00p 972.44p 949.50p 968.00p 1160502
02/08/2012 960.00p 964.50p 944.50p 944.50p 1835873

*Close Price adjusted for both dividends and splits