Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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