Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2012 952.50p 964.00p 948.87p 961.00p 1519258
31/07/2012 965.50p 967.50p 949.00p 949.00p 2399168
30/07/2012 965.50p 967.00p 958.00p 964.00p 1640007
27/07/2012 968.00p 970.58p 958.50p 963.00p 2249485
26/07/2012 940.00p 962.50p 933.50p 962.50p 1663151
25/07/2012 933.50p 943.50p 932.00p 937.00p 735926
24/07/2012 933.50p 940.50p 930.50p 934.00p 942593
23/07/2012 949.50p 951.50p 928.50p 932.50p 1275566
20/07/2012 964.50p 971.50p 956.00p 961.00p 2156485
19/07/2012 949.50p 969.50p 948.00p 965.50p 1532831
18/07/2012 935.50p 949.00p 927.50p 949.00p 1609970
17/07/2012 936.00p 939.00p 926.00p 931.50p 1775577
16/07/2012 928.50p 940.00p 925.00p 932.00p 1430263
13/07/2012 935.00p 965.00p 918.50p 932.00p 3510602
12/07/2012 952.50p 958.00p 938.00p 951.00p 1890888
11/07/2012 970.50p 974.00p 949.50p 957.50p 1567951
10/07/2012 961.50p 985.50p 961.50p 973.50p 3116052
09/07/2012 944.00p 957.50p 940.00p 956.00p 2424073
06/07/2012 954.50p 955.50p 939.00p 943.00p 2120167
05/07/2012 928.50p 954.50p 925.50p 954.00p 3554582
04/07/2012 921.50p 930.50p 919.50p 926.00p 1745278
03/07/2012 919.50p 923.50p 914.00p 923.50p 2385633
02/07/2012 914.50p 928.93p 904.50p 916.00p 2207430
29/06/2012 910.00p 915.50p 899.00p 900.50p 2699265
28/06/2012 903.50p 906.50p 890.50p 899.00p 1432879
27/06/2012 904.00p 905.00p 895.50p 901.00p 2243674
26/06/2012 910.00p 910.00p 895.00p 899.50p 1547107
25/06/2012 912.50p 915.00p 903.00p 906.50p 2016906
22/06/2012 919.00p 921.50p 905.50p 911.50p 1470872
21/06/2012 930.00p 935.50p 920.50p 923.50p 1805661
20/06/2012 928.50p 934.00p 915.00p 934.00p 2121926
19/06/2012 938.00p 942.00p 918.50p 938.00p 2021349
18/06/2012 938.00p 941.50p 919.00p 933.50p 1815888
15/06/2012 941.50p 941.50p 920.70p 925.00p 4851373
14/06/2012 933.50p 939.26p 918.50p 936.50p 1814917
13/06/2012 946.50p 952.00p 928.50p 938.50p 1927911
12/06/2012 934.00p 946.00p 926.00p 941.50p 2767431
11/06/2012 957.50p 957.50p 935.50p 938.50p 2107389
08/06/2012 931.50p 941.00p 925.50p 938.00p 2108794
07/06/2012 933.00p 937.50p 922.00p 934.50p 1972929
06/06/2012 940.00p 940.00p 901.00p 924.50p 2652907
01/06/2012 908.50p 908.50p 884.00p 896.00p 3210322
31/05/2012 902.00p 909.00p 897.50p 905.00p 2413647
30/05/2012 912.00p 914.00p 896.50p 897.00p 1845878
29/05/2012 910.00p 920.50p 908.00p 919.00p 1230885
28/05/2012 905.00p 918.50p 903.50p 907.00p 942199
25/05/2012 899.50p 911.29p 897.00p 903.00p 1729831
24/05/2012 891.00p 902.00p 882.50p 899.50p 1468762
23/05/2012 891.00p 900.00p 887.50p 888.00p 2524520
22/05/2012 882.50p 901.50p 882.50p 899.00p 1660288
21/05/2012 866.00p 884.00p 865.50p 880.00p 1507311
18/05/2012 875.00p 877.00p 859.00p 870.00p 2040337
17/05/2012 888.50p 891.50p 873.50p 882.00p 1591385
16/05/2012 885.00p 891.78p 872.50p 890.00p 3640962
15/05/2012 916.00p 917.50p 894.00p 894.00p 2943182
14/05/2012 923.50p 932.50p 912.50p 921.00p 1544240
11/05/2012 922.00p 930.00p 910.50p 928.50p 3667884
10/05/2012 960.00p 960.00p 910.00p 910.00p 5355646
09/05/2012 945.50p 954.50p 934.86p 951.00p 2043836
08/05/2012 971.50p 972.00p 947.50p 947.50p 2263092
04/05/2012 994.00p 994.00p 967.00p 971.00p 1794853
03/05/2012 999.00p 1,004.00p 990.50p 995.00p 2137542
02/05/2012 998.00p 1,005.00p 991.00p 997.50p 3380403
01/05/2012 977.50p 993.78p 971.00p 991.00p 723740
30/04/2012 982.50p 989.00p 972.50p 972.50p 2444407
27/04/2012 979.00p 986.50p 975.00p 980.50p 1781164
26/04/2012 980.00p 991.50p 973.00p 981.00p 1458763
25/04/2012 974.50p 981.00p 969.00p 972.50p 1773457
24/04/2012 961.50p 973.69p 960.50p 969.50p 1308541
23/04/2012 995.00p 995.00p 956.50p 965.00p 1403500
20/04/2012 995.00p 999.00p 989.50p 998.00p 1286632
19/04/2012 989.50p 999.00p 984.50p 996.50p 1754955
18/04/2012 982.00p 984.50p 973.50p 984.50p 1203569
17/04/2012 974.50p 983.00p 965.50p 982.00p 2116057
16/04/2012 973.00p 984.50p 973.00p 975.00p 1409231
13/04/2012 995.00p 995.00p 977.50p 978.00p 1596209
12/04/2012 964.50p 995.50p 964.50p 993.50p 2160148
11/04/2012 955.00p 970.50p 954.00p 965.00p 2271056
10/04/2012 959.50p 966.50p 950.00p 957.50p 2239159
05/04/2012 970.00p 975.00p 961.00p 968.00p 2163625
04/04/2012 990.50p 995.00p 969.00p 971.50p 2132488
03/04/2012 999.50p 1,002.00p 992.57p 995.50p 1862464
02/04/2012 976.00p 996.50p 971.50p 996.50p 2267773
30/03/2012 979.00p 982.86p 968.00p 974.50p 2406968
29/03/2012 987.50p 988.50p 972.00p 977.00p 1609394
28/03/2012 989.50p 994.50p 981.50p 990.50p 2619660
27/03/2012 998.00p 1,003.00p 987.00p 992.00p 1390537
26/03/2012 991.00p 1,002.00p 988.00p 995.50p 1180909
23/03/2012 985.50p 995.50p 981.50p 990.00p 1481773
22/03/2012 987.00p 989.48p 982.00p 985.00p 2773793
21/03/2012 981.00p 990.00p 981.00p 988.00p 1344383
20/03/2012 980.50p 983.00p 979.50p 980.50p 1894357
19/03/2012 984.50p 984.50p 978.00p 982.50p 1423568
16/03/2012 976.50p 990.00p 973.50p 983.00p 2483654
15/03/2012 975.00p 979.00p 973.50p 976.50p 1423432
14/03/2012 975.00p 979.00p 971.50p 973.50p 1698984
13/03/2012 969.50p 975.50p 965.50p 975.00p 1941512
12/03/2012 964.50p 973.50p 959.50p 965.00p 1489539
09/03/2012 947.50p 973.50p 943.50p 968.00p 1833404
08/03/2012 931.50p 953.50p 931.00p 949.50p 2153232
07/03/2012 910.00p 931.50p 908.50p 929.50p 2225003
06/03/2012 926.00p 927.00p 907.00p 910.50p 2085944
05/03/2012 930.00p 938.50p 917.00p 931.00p 1684586
02/03/2012 955.00p 958.50p 930.50p 932.50p 1710313
01/03/2012 944.00p 956.50p 939.00p 955.50p 1626940
29/02/2012 938.00p 947.50p 933.50p 945.50p 2364205
28/02/2012 945.00p 945.50p 937.50p 940.50p 1681111
27/02/2012 940.50p 944.00p 934.00p 942.00p 1442102
24/02/2012 954.00p 959.00p 942.50p 945.50p 1758619
23/02/2012 946.50p 961.00p 946.00p 953.50p 1494044
22/02/2012 941.00p 955.00p 939.40p 949.00p 1645050
21/02/2012 959.50p 959.50p 938.00p 942.00p 1683237
20/02/2012 950.50p 964.00p 946.50p 960.00p 1368810
17/02/2012 950.50p 959.00p 933.00p 945.50p 2605034
16/02/2012 943.50p 955.50p 938.50p 951.50p 1264705
15/02/2012 944.50p 953.07p 938.50p 950.50p 1740794
14/02/2012 925.50p 939.50p 921.00p 939.50p 1794281
13/02/2012 925.50p 930.00p 919.50p 929.50p 1293384
10/02/2012 913.00p 922.00p 907.00p 921.00p 1774891
09/02/2012 918.00p 924.50p 912.00p 914.50p 1304638
08/02/2012 917.50p 921.00p 909.00p 916.50p 3336467
07/02/2012 906.00p 922.84p 903.00p 916.00p 3029172
06/02/2012 905.00p 906.00p 898.50p 906.00p 1198850
03/02/2012 882.00p 906.50p 879.00p 903.50p 1646735
02/02/2012 878.00p 883.50p 872.00p 882.50p 2425918
01/02/2012 860.00p 874.00p 860.00p 874.00p 2064487
31/01/2012 864.00p 869.00p 850.50p 859.50p 2125306
30/01/2012 872.50p 874.00p 853.50p 858.50p 1935838
27/01/2012 878.50p 878.50p 871.50p 875.00p 1377390
26/01/2012 881.00p 885.00p 873.72p 880.00p 1505704
25/01/2012 881.50p 890.00p 869.50p 876.50p 1422180
24/01/2012 880.50p 885.00p 874.00p 879.50p 1352925
23/01/2012 889.50p 891.50p 881.50p 886.50p 1363465
20/01/2012 909.00p 909.00p 890.00p 890.50p 1924587
19/01/2012 896.00p 911.50p 893.50p 902.50p 2337150
18/01/2012 875.50p 897.00p 875.50p 892.00p 2280906
17/01/2012 878.00p 879.50p 855.00p 875.50p 2272737
16/01/2012 867.50p 877.50p 867.50p 875.50p 1477307
13/01/2012 864.00p 872.00p 857.00p 872.00p 2785852
12/01/2012 868.00p 876.00p 858.50p 862.50p 1650016
11/01/2012 875.00p 875.50p 860.50p 865.50p 1435847
10/01/2012 870.50p 879.00p 868.00p 876.50p 2137734
09/01/2012 857.00p 870.00p 854.00p 864.50p 1833217
06/01/2012 861.00p 865.50p 848.50p 853.00p 1613370
05/01/2012 866.00p 877.50p 850.00p 854.00p 3394371
04/01/2012 884.50p 891.00p 865.50p 866.50p 2005483
03/01/2012 889.00p 895.00p 864.00p 880.00p 1859087
30/12/2011 860.50p 875.50p 857.50p 875.50p 572794
29/12/2011 844.50p 859.50p 838.50p 859.50p 1126333
28/12/2011 838.50p 856.00p 826.50p 847.00p 1486766
23/12/2011 844.50p 846.50p 834.50p 839.50p 645432
22/12/2011 838.00p 851.00p 835.20p 840.00p 1122680
21/12/2011 849.50p 859.50p 837.50p 838.50p 1539696
20/12/2011 832.00p 843.50p 830.00p 842.50p 1364622
19/12/2011 821.00p 838.00p 819.00p 835.00p 1476850
16/12/2011 827.50p 837.50p 823.50p 829.50p 2464575
15/12/2011 820.00p 827.00p 814.80p 823.00p 1465715
14/12/2011 825.00p 827.50p 807.00p 816.00p 2064357
13/12/2011 813.50p 830.50p 808.50p 827.50p 1792024
12/12/2011 815.00p 820.50p 805.50p 809.00p 1393637
09/12/2011 804.50p 818.00p 797.00p 816.00p 2532800
08/12/2011 838.00p 838.50p 809.00p 809.00p 2766646
07/12/2011 850.00p 850.50p 827.00p 833.50p 1738154
06/12/2011 839.50p 848.00p 838.00p 841.50p 1064583
05/12/2011 846.50p 851.50p 838.50p 844.00p 1439448
02/12/2011 850.50p 857.74p 835.50p 839.50p 1485724
01/12/2011 848.50p 853.00p 842.00p 844.00p 2691848
30/11/2011 813.00p 854.00p 810.00p 844.00p 3806806
29/11/2011 804.00p 818.00p 797.50p 817.50p 1748405
28/11/2011 781.50p 800.50p 780.00p 800.50p 1930399
25/11/2011 774.00p 780.50p 763.50p 777.50p 861735
24/11/2011 777.50p 783.50p 770.00p 776.00p 1087330
23/11/2011 794.50p 797.50p 774.00p 774.00p 1645158
22/11/2011 782.00p 803.50p 775.50p 799.00p 2124370
21/11/2011 790.50p 791.00p 774.00p 781.00p 2614963
18/11/2011 800.00p 806.00p 794.00p 794.50p 2208267
17/11/2011 815.50p 816.03p 798.00p 805.50p 2767371
16/11/2011 828.00p 832.00p 807.00p 820.50p 2610952
15/11/2011 824.50p 829.37p 819.50p 828.50p 2507147
14/11/2011 834.00p 836.00p 825.50p 828.50p 1895125
11/11/2011 823.00p 832.00p 820.00p 829.50p 2978427
10/11/2011 760.00p 842.50p 760.00p 826.00p 3860904
09/11/2011 803.50p 807.00p 780.00p 784.00p 2144089
08/11/2011 790.50p 803.50p 787.63p 795.00p 1355115
07/11/2011 795.50p 799.85p 787.00p 790.50p 1276689
04/11/2011 801.00p 806.00p 790.50p 799.50p 1097391
03/11/2011 769.00p 804.50p 769.00p 796.50p 2098455
02/11/2011 793.00p 797.00p 771.00p 779.50p 2597977
01/11/2011 789.00p 790.50p 772.00p 784.00p 2040532
31/10/2011 819.00p 820.00p 808.00p 810.50p 1873907
28/10/2011 814.50p 824.00p 809.00p 824.00p 999982
27/10/2011 800.00p 811.00p 792.00p 808.50p 1307551
26/10/2011 781.50p 787.00p 771.50p 781.00p 1958813
25/10/2011 781.50p 792.00p 778.00p 780.50p 1897113
24/10/2011 773.50p 787.00p 771.50p 785.50p 1599628
21/10/2011 758.00p 775.50p 749.00p 773.50p 2183155
20/10/2011 746.00p 759.50p 736.50p 749.00p 1289417
19/10/2011 754.50p 760.00p 748.50p 757.00p 1344639
18/10/2011 739.00p 752.50p 738.50p 750.00p 1159926
17/10/2011 760.50p 760.50p 740.50p 744.50p 1273802

*Close Price adjusted for both dividends and splits