Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/02/2010 604.00p 605.00p 594.50p 600.00p 2855784
15/02/2010 603.00p 608.00p 598.00p 600.00p 1004655
12/02/2010 613.50p 618.00p 601.50p 602.50p 4101174
11/02/2010 599.50p 612.00p 599.50p 611.00p 2978038
10/02/2010 598.00p 603.41p 595.25p 600.00p 3238861
09/02/2010 601.00p 605.00p 594.00p 596.50p 3631233
08/02/2010 594.50p 604.50p 592.71p 603.00p 1985383
05/02/2010 599.00p 601.00p 588.50p 594.00p 2311157
04/02/2010 608.00p 610.00p 597.50p 601.00p 3605029
03/02/2010 612.00p 615.50p 606.00p 606.50p 1968860
02/02/2010 592.00p 613.89p 591.50p 612.50p 2822528
01/02/2010 596.00p 599.00p 589.50p 591.50p 1957360
29/01/2010 588.00p 601.63p 587.50p 598.50p 3658594
28/01/2010 603.00p 603.50p 586.50p 586.50p 3030864
27/01/2010 605.00p 605.50p 597.50p 599.00p 2569216
26/01/2010 605.00p 609.00p 597.50p 608.00p 2183787
25/01/2010 601.00p 609.00p 597.00p 606.50p 1984558
22/01/2010 606.50p 607.50p 598.00p 602.00p 4024303
21/01/2010 617.50p 625.00p 607.50p 608.00p 1933069
20/01/2010 618.00p 619.50p 605.50p 615.00p 3173506
19/01/2010 608.50p 618.50p 602.50p 617.00p 3086495
18/01/2010 607.00p 611.00p 606.50p 608.50p 1350421
15/01/2010 603.00p 612.00p 600.30p 603.50p 5394619
14/01/2010 597.00p 600.61p 592.00p 598.50p 3120862
13/01/2010 597.00p 598.00p 591.21p 595.00p 1924711
12/01/2010 599.50p 604.50p 595.30p 598.00p 2153094
11/01/2010 602.50p 605.00p 598.50p 600.50p 1770067
08/01/2010 602.50p 603.50p 595.00p 599.00p 2236284
07/01/2010 603.50p 607.50p 600.08p 601.00p 2552885
06/01/2010 609.00p 613.00p 603.50p 605.00p 1534852
05/01/2010 616.50p 616.50p 605.00p 609.00p 1607535
04/01/2010 612.50p 618.50p 612.00p 618.50p 1079674
31/12/2009 612.00p 616.50p 609.00p 615.00p 343032
30/12/2009 617.50p 620.50p 609.50p 613.00p 611034
29/12/2009 606.00p 621.50p 605.50p 619.00p 1120001
24/12/2009 613.50p 620.51p 612.00p 614.00p 300752
23/12/2009 620.00p 621.50p 612.00p 619.00p 847112
22/12/2009 614.50p 621.50p 613.53p 616.50p 1442136
21/12/2009 614.50p 619.50p 606.50p 615.00p 1500396
18/12/2009 622.50p 623.50p 611.44p 611.50p 4226329
17/12/2009 619.50p 639.00p 619.00p 622.50p 7963858
16/12/2009 617.00p 623.50p 617.00p 623.00p 4842462
15/12/2009 620.50p 622.00p 610.07p 614.50p 1476884
14/12/2009 625.50p 626.50p 614.50p 617.50p 1559918
11/12/2009 602.50p 626.50p 600.00p 619.50p 3637918
10/12/2009 597.50p 601.00p 595.50p 601.00p 2394935
09/12/2009 600.50p 610.00p 597.57p 598.00p 2862168
08/12/2009 596.50p 601.50p 595.00p 597.50p 2471020
07/12/2009 601.50p 601.50p 594.50p 599.00p 2009174
04/12/2009 589.50p 603.50p 582.50p 602.00p 2224417
03/12/2009 593.00p 597.00p 588.50p 591.00p 2096297
02/12/2009 590.00p 595.50p 587.50p 590.00p 1718475
01/12/2009 578.00p 589.50p 573.02p 589.00p 1856623
30/11/2009 577.50p 581.00p 571.00p 573.00p 2277673
27/11/2009 564.00p 580.50p 558.52p 577.50p 1540305
26/11/2009 585.00p 588.47p 569.50p 569.50p 1522175
25/11/2009 587.00p 587.50p 581.00p 587.50p 2680991
24/11/2009 584.50p 593.00p 581.00p 583.00p 1807816
23/11/2009 576.50p 588.50p 576.50p 586.00p 2231920
20/11/2009 575.00p 577.62p 565.05p 573.50p 3538329
19/11/2009 592.00p 592.00p 569.50p 573.00p 3129790
18/11/2009 599.00p 604.00p 575.50p 589.00p 4941987
17/11/2009 585.50p 594.00p 583.00p 589.00p 2502875
16/11/2009 594.50p 598.00p 588.50p 590.00p 3479466
13/11/2009 591.00p 595.50p 585.00p 593.50p 3154077
12/11/2009 587.50p 591.50p 585.00p 588.00p 2532034
11/11/2009 588.50p 591.50p 582.00p 588.00p 5699641
10/11/2009 585.00p 592.00p 584.50p 587.00p 1924602
09/11/2009 585.00p 592.50p 582.00p 587.00p 3189129
06/11/2009 578.00p 586.50p 573.00p 583.00p 2139190
05/11/2009 564.50p 579.50p 561.00p 575.50p 1816477
04/11/2009 574.00p 574.50p 564.00p 569.00p 2768759
03/11/2009 569.00p 570.00p 564.00p 567.50p 2511408
02/11/2009 558.50p 576.00p 553.50p 574.00p 3058250
30/10/2009 559.50p 571.50p 555.00p 559.00p 3027276
29/10/2009 551.50p 560.50p 551.50p 559.50p 2650348
28/10/2009 560.00p 560.50p 550.00p 553.50p 1683215
27/10/2009 565.50p 568.00p 559.50p 563.00p 1978024
26/10/2009 574.50p 577.50p 562.50p 566.00p 2600518
23/10/2009 567.50p 575.50p 566.00p 574.00p 1970282
22/10/2009 570.00p 575.00p 560.50p 563.00p 2828644
21/10/2009 570.00p 572.00p 559.00p 564.00p 2516032
20/10/2009 570.00p 576.00p 564.00p 569.50p 1548658
19/10/2009 570.00p 578.00p 564.00p 570.50p 1935503
16/10/2009 556.50p 573.50p 554.00p 570.00p 5154021
15/10/2009 545.00p 557.50p 542.50p 553.50p 9033288
14/10/2009 536.00p 546.00p 530.50p 541.50p 6718758
13/10/2009 539.50p 540.00p 527.00p 529.50p 3870389
12/10/2009 527.00p 541.00p 527.00p 537.00p 3518312
09/10/2009 527.00p 534.50p 527.00p 528.00p 1520063
08/10/2009 526.50p 534.50p 526.00p 530.00p 2195536
07/10/2009 525.50p 531.50p 520.00p 521.00p 2080243
06/10/2009 524.50p 531.00p 523.00p 525.50p 1902656
05/10/2009 524.50p 526.50p 516.50p 523.00p 2232469
02/10/2009 525.00p 530.00p 517.50p 523.00p 2130834
01/10/2009 529.00p 539.50p 522.50p 524.50p 3106340
30/09/2009 529.50p 531.00p 521.50p 526.50p 3310539
29/09/2009 525.00p 531.00p 521.50p 527.50p 1209150
28/09/2009 521.00p 528.50p 516.50p 527.00p 1791322
25/09/2009 523.50p 526.00p 518.50p 520.00p 2140946
24/09/2009 526.00p 527.50p 520.00p 522.50p 3510745
23/09/2009 518.00p 527.50p 518.00p 525.00p 3039778
22/09/2009 515.50p 520.50p 512.50p 516.50p 2892541
21/09/2009 512.00p 517.00p 509.50p 514.00p 2589474

*Close Price adjusted for both dividends and splits