Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2010 745.00p 748.00p 734.00p 734.50p 3573153
29/11/2010 754.50p 755.00p 743.50p 744.00p 2230155
26/11/2010 747.00p 755.50p 745.00p 751.00p 1139415
25/11/2010 746.00p 752.50p 742.00p 751.00p 1103875
24/11/2010 731.50p 747.50p 724.00p 742.50p 2129335
23/11/2010 734.00p 736.00p 724.50p 725.50p 2532020
22/11/2010 746.50p 756.50p 732.50p 735.00p 1482298
19/11/2010 748.00p 748.00p 735.50p 742.50p 2194236
18/11/2010 750.00p 752.00p 739.50p 744.50p 2567300
17/11/2010 710.50p 758.00p 706.00p 748.00p 4479767
16/11/2010 719.00p 720.00p 702.50p 703.50p 2167323
15/11/2010 718.00p 720.00p 710.50p 719.50p 1475810
12/11/2010 712.00p 722.00p 707.50p 717.50p 1223086
11/11/2010 723.50p 728.29p 714.00p 716.00p 1558959
10/11/2010 736.50p 736.50p 721.50p 725.00p 2673963
09/11/2010 735.00p 737.50p 732.00p 735.50p 2603437
08/11/2010 736.00p 741.50p 734.50p 737.00p 1842016
05/11/2010 732.50p 740.00p 729.00p 737.50p 2545396
04/11/2010 735.50p 737.50p 717.00p 733.00p 4342894
03/11/2010 743.50p 763.50p 734.50p 740.00p 3009808
02/11/2010 741.50p 745.50p 734.00p 742.00p 2300005
01/11/2010 728.00p 739.00p 726.00p 739.00p 1495790
29/10/2010 725.50p 728.50p 721.00p 725.50p 1958681
28/10/2010 721.50p 728.50p 721.00p 726.00p 1635002
27/10/2010 721.50p 726.50p 718.00p 720.50p 1996122
26/10/2010 727.00p 728.50p 721.50p 724.00p 1869543
25/10/2010 725.00p 729.50p 724.50p 726.00p 1078807
22/10/2010 721.00p 725.50p 717.82p 724.00p 1114126
21/10/2010 712.00p 724.50p 707.00p 723.00p 2213566
20/10/2010 712.50p 714.50p 707.00p 712.50p 1146000
19/10/2010 708.00p 726.00p 706.00p 712.00p 2572535
18/10/2010 704.00p 713.07p 701.50p 709.00p 1877940
15/10/2010 706.00p 710.00p 701.00p 707.50p 3045629
14/10/2010 699.00p 709.00p 699.00p 702.00p 1465489
13/10/2010 684.00p 700.50p 684.00p 700.00p 2411648
12/10/2010 677.50p 682.50p 675.00p 680.50p 1550283
11/10/2010 675.00p 684.50p 671.00p 684.50p 1366373
08/10/2010 680.50p 681.50p 666.50p 671.50p 1785943
07/10/2010 688.00p 688.00p 677.50p 680.50p 1819166
06/10/2010 685.00p 690.50p 682.50p 685.00p 1719797
05/10/2010 679.50p 683.00p 672.50p 682.50p 3058580
04/10/2010 672.50p 678.00p 670.50p 676.00p 2386298
01/10/2010 695.50p 695.50p 671.50p 674.00p 2984222
30/09/2010 692.00p 698.50p 687.50p 693.00p 2719837
29/09/2010 683.50p 697.00p 683.50p 692.00p 1649111
28/09/2010 682.00p 686.00p 674.19p 685.00p 1425442
27/09/2010 678.00p 686.53p 677.50p 681.50p 1360180
24/09/2010 671.50p 680.50p 671.43p 678.50p 1256257
23/09/2010 672.50p 678.00p 668.00p 674.00p 1922119
22/09/2010 671.50p 672.50p 662.00p 669.00p 2529374
21/09/2010 671.50p 673.50p 668.00p 668.50p 1477234
20/09/2010 665.50p 674.00p 665.50p 671.50p 1946782
17/09/2010 678.00p 683.00p 663.00p 663.00p 2960013
16/09/2010 676.50p 680.11p 672.00p 673.50p 1276737
15/09/2010 670.00p 677.10p 669.50p 674.00p 1933503
14/09/2010 665.00p 676.50p 663.00p 668.50p 3368627
13/09/2010 662.50p 667.00p 659.00p 664.50p 1300328
10/09/2010 662.00p 667.00p 659.00p 659.50p 2393707
09/09/2010 654.00p 662.00p 649.00p 662.00p 2154283
08/09/2010 646.50p 657.50p 637.50p 654.00p 2123160
07/09/2010 651.50p 654.00p 646.00p 649.00p 1183257
06/09/2010 650.50p 652.50p 648.00p 651.00p 474800
03/09/2010 646.50p 651.50p 640.50p 650.00p 1773695
02/09/2010 642.50p 646.00p 641.00p 644.00p 1330721
01/09/2010 624.50p 644.50p 620.50p 644.50p 2130383
31/08/2010 620.00p 626.00p 615.00p 621.50p 2174456
27/08/2010 613.00p 628.00p 613.00p 626.00p 1428085
26/08/2010 610.00p 621.00p 608.50p 616.50p 1286173
25/08/2010 614.50p 617.50p 603.50p 606.00p 2015084
24/08/2010 619.50p 624.00p 612.50p 616.50p 1550514
23/08/2010 624.00p 629.50p 617.50p 622.50p 1885871
20/08/2010 627.50p 628.00p 619.50p 622.00p 1361459
19/08/2010 638.50p 641.50p 622.10p 624.50p 1987695
18/08/2010 636.00p 641.00p 631.50p 637.00p 1621575
17/08/2010 620.00p 635.04p 616.50p 634.00p 1242090
16/08/2010 620.00p 621.50p 613.50p 619.50p 812854
13/08/2010 617.00p 624.00p 613.00p 617.50p 1045813
12/08/2010 624.00p 624.00p 613.00p 617.50p 1375541
11/08/2010 633.50p 636.50p 621.50p 621.50p 1924898
10/08/2010 631.50p 638.50p 627.50p 634.00p 4593048
09/08/2010 630.50p 634.00p 625.00p 631.50p 2370311
06/08/2010 631.50p 635.50p 617.00p 623.50p 2827305
05/08/2010 635.50p 636.50p 626.50p 628.50p 1475254
04/08/2010 633.00p 639.00p 624.57p 634.00p 1624637
03/08/2010 637.00p 638.00p 629.00p 634.00p 1391689
02/08/2010 630.50p 644.50p 630.00p 637.00p 1790861
30/07/2010 634.50p 635.00p 621.01p 627.50p 1829739
29/07/2010 634.00p 642.50p 632.00p 635.00p 1303967
28/07/2010 641.50p 644.00p 632.00p 634.00p 1728143
27/07/2010 650.00p 650.00p 634.00p 637.00p 2424962
26/07/2010 657.50p 657.50p 643.00p 647.00p 3218358
23/07/2010 649.50p 654.00p 644.00p 653.00p 2638359
22/07/2010 646.50p 650.00p 641.50p 649.00p 2217705
21/07/2010 638.50p 647.50p 638.50p 646.50p 2810259
20/07/2010 651.50p 651.50p 630.00p 636.00p 3277147
19/07/2010 649.00p 652.50p 641.50p 648.50p 1656576
16/07/2010 652.00p 656.00p 644.50p 649.00p 4532789
15/07/2010 646.00p 654.50p 633.50p 649.00p 5767873
14/07/2010 636.00p 636.00p 625.00p 633.50p 1348161
13/07/2010 614.50p 632.00p 612.00p 632.00p 3196625
12/07/2010 602.00p 613.50p 601.00p 613.00p 2541565
09/07/2010 601.50p 606.50p 598.50p 605.00p 3873876
08/07/2010 595.50p 599.50p 592.00p 597.00p 1583919
07/07/2010 582.50p 590.89p 582.00p 589.00p 1767448
06/07/2010 583.50p 590.50p 583.00p 587.50p 2133981
05/07/2010 580.50p 585.50p 578.00p 582.50p 1325681
02/07/2010 588.00p 588.50p 577.50p 578.00p 1771015
01/07/2010 581.00p 589.50p 578.50p 584.00p 2769305
30/06/2010 602.00p 602.50p 584.00p 586.00p 4744063
29/06/2010 610.00p 611.50p 601.50p 602.00p 1941559
28/06/2010 609.00p 616.00p 608.00p 614.50p 1573430
25/06/2010 618.00p 618.00p 610.00p 610.50p 1556770
24/06/2010 616.50p 618.50p 610.37p 614.50p 1863255
23/06/2010 617.00p 624.50p 613.50p 614.00p 2342145
22/06/2010 633.50p 640.00p 628.50p 630.00p 2557673
21/06/2010 641.50p 647.00p 635.50p 636.50p 1632420
18/06/2010 644.00p 644.00p 633.05p 635.50p 2814352
17/06/2010 639.00p 646.00p 636.50p 641.00p 2256442
16/06/2010 633.00p 639.00p 631.50p 639.00p 2358203
15/06/2010 622.00p 631.50p 621.00p 627.50p 2164439
14/06/2010 626.00p 627.00p 621.50p 624.50p 2760328
11/06/2010 624.00p 625.50p 616.50p 622.00p 2342040
10/06/2010 608.50p 624.00p 607.06p 621.00p 2803649
09/06/2010 612.00p 617.50p 604.00p 610.50p 2913196
08/06/2010 614.50p 619.50p 607.50p 609.50p 3533443
07/06/2010 609.50p 617.00p 607.50p 615.00p 4314306
04/06/2010 636.00p 639.50p 617.00p 621.00p 2863150
03/06/2010 640.00p 643.50p 635.00p 636.00p 1726912
02/06/2010 628.50p 632.50p 622.50p 630.00p 4434729
01/06/2010 618.50p 634.50p 616.50p 631.50p 3827465
28/05/2010 610.50p 626.00p 608.00p 618.50p 4231805
27/05/2010 597.00p 606.00p 593.50p 606.00p 2723136
26/05/2010 594.00p 600.00p 588.50p 594.00p 3742864
25/05/2010 587.50p 592.00p 582.50p 584.00p 3932064
24/05/2010 595.00p 602.00p 593.00p 599.50p 3260277
21/05/2010 591.00p 597.00p 588.00p 592.00p 4982154
20/05/2010 605.00p 609.00p 591.50p 594.00p 5743101
19/05/2010 605.50p 614.50p 596.00p 606.00p 5120537
18/05/2010 597.00p 613.00p 591.50p 609.00p 3374687
17/05/2010 571.50p 595.50p 565.50p 591.00p 3543189
14/05/2010 598.50p 599.00p 574.50p 575.50p 5517389
13/05/2010 606.50p 609.50p 594.50p 598.00p 1703242
12/05/2010 583.00p 604.50p 582.50p 602.00p 3629397
11/05/2010 581.00p 585.50p 576.00p 584.50p 3830499
10/05/2010 572.00p 589.00p 565.00p 586.50p 5816951
07/05/2010 582.50p 589.50p 566.50p 572.00p 4548236
06/05/2010 595.00p 609.00p 592.50p 600.00p 4014912
05/05/2010 605.00p 607.00p 599.00p 600.50p 3196269
04/05/2010 612.50p 622.50p 606.50p 608.00p 2899390
30/04/2010 613.00p 616.00p 605.00p 607.50p 2582209
29/04/2010 599.00p 613.01p 599.00p 610.50p 2109088
28/04/2010 603.00p 604.00p 595.00p 599.00p 3625567
27/04/2010 620.50p 622.50p 607.00p 607.00p 3362391
26/04/2010 629.00p 631.00p 619.00p 622.00p 3159794
23/04/2010 615.00p 625.50p 612.50p 624.50p 4836433
22/04/2010 616.00p 619.00p 609.50p 612.50p 2060235
21/04/2010 622.50p 623.00p 616.50p 618.50p 3374314
20/04/2010 615.00p 623.50p 615.00p 621.00p 3403565
19/04/2010 614.00p 615.00p 613.00p 614.00p 2140532
16/04/2010 613.50p 620.00p 613.50p 614.50p 3971573
15/04/2010 635.00p 640.50p 612.00p 616.50p 6721382
14/04/2010 634.00p 638.00p 629.00p 635.00p 2648119
13/04/2010 633.00p 634.50p 627.50p 629.50p 2337386
12/04/2010 635.00p 635.00p 624.50p 631.00p 2652864
09/04/2010 634.00p 640.50p 630.00p 636.00p 2246749
08/04/2010 638.00p 638.50p 618.50p 631.00p 3279052
07/04/2010 646.50p 649.00p 637.00p 640.00p 2486712
06/04/2010 651.50p 657.56p 645.50p 647.50p 1957021
01/04/2010 649.00p 654.50p 646.00p 652.00p 1803629
31/03/2010 650.00p 654.00p 644.50p 648.50p 3246904
30/03/2010 664.00p 664.00p 652.00p 653.00p 2135611
29/03/2010 662.50p 664.00p 657.50p 661.00p 7411260
26/03/2010 649.00p 664.50p 648.00p 660.00p 8415115
25/03/2010 646.50p 654.50p 641.00p 651.00p 1327194
24/03/2010 651.50p 656.50p 645.01p 647.50p 2026116
23/03/2010 649.00p 654.50p 648.00p 650.00p 1619592
22/03/2010 647.50p 650.50p 643.50p 646.50p 1817278
19/03/2010 641.00p 656.00p 641.00p 651.50p 5238120
18/03/2010 627.00p 648.50p 627.00p 642.00p 3089640
17/03/2010 631.00p 631.50p 625.08p 628.00p 1272741
16/03/2010 628.00p 629.00p 624.00p 628.00p 2576018
15/03/2010 631.50p 632.00p 624.50p 625.00p 1553587
12/03/2010 628.50p 635.50p 628.50p 630.00p 1556023
11/03/2010 635.50p 638.50p 628.00p 628.50p 1954809
10/03/2010 637.00p 643.00p 634.08p 636.50p 2104448
09/03/2010 632.50p 637.39p 627.85p 635.50p 2034657
08/03/2010 633.00p 638.00p 629.50p 632.00p 1756357
05/03/2010 618.00p 632.00p 615.00p 631.50p 2060859
04/03/2010 617.50p 621.00p 614.50p 617.00p 2822969
03/03/2010 622.00p 629.00p 615.00p 619.00p 6224739
02/03/2010 614.00p 627.50p 613.50p 624.50p 6844283
01/03/2010 611.50p 619.50p 611.50p 615.00p 3227081
26/02/2010 613.50p 616.50p 600.00p 607.00p 3646042
25/02/2010 619.50p 624.00p 610.50p 611.00p 1493060
24/02/2010 626.50p 627.50p 618.50p 621.50p 1651615
23/02/2010 622.00p 626.50p 620.00p 624.00p 1983259
22/02/2010 619.00p 622.50p 617.50p 618.50p 1029445
19/02/2010 610.50p 619.00p 609.50p 618.50p 2851241
18/02/2010 607.50p 613.00p 604.50p 612.50p 1659801
17/02/2010 604.00p 607.00p 599.00p 605.50p 2957413

*Close Price adjusted for both dividends and splits