Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2017 1,568.00p 1,588.00p 1,560.00p 1,579.00p 1736562
06/01/2017 1,568.00p 1,576.00p 1,563.00p 1,569.00p 1587657
05/01/2017 1,583.00p 1,584.88p 1,563.03p 1,569.00p 1830959
04/01/2017 1,590.00p 1,590.00p 1,572.00p 1,580.00p 1706779
03/01/2017 1,584.00p 1,606.00p 1,581.00p 1,586.00p 2433548
30/12/2016 1,571.00p 1,579.00p 1,562.00p 1,574.00p 903146
29/12/2016 1,558.00p 1,575.00p 1,554.00p 1,575.00p 1040376
28/12/2016 1,555.00p 1,573.47p 1,549.29p 1,573.00p 1456533
23/12/2016 1,548.00p 1,558.00p 1,546.00p 1,553.00p 866912
22/12/2016 1,522.00p 1,553.00p 1,522.00p 1,545.00p 1648048
21/12/2016 1,504.00p 1,530.00p 1,503.00p 1,525.00p 3825497
20/12/2016 1,518.00p 1,519.00p 1,507.00p 1,509.00p 1364277
19/12/2016 1,516.00p 1,519.00p 1,500.00p 1,517.00p 1220219
16/12/2016 1,502.00p 1,514.00p 1,498.00p 1,512.00p 2143298
15/12/2016 1,493.00p 1,504.00p 1,484.00p 1,499.00p 1839084
14/12/2016 1,496.00p 1,503.00p 1,489.00p 1,501.00p 2076888
13/12/2016 1,486.00p 1,505.00p 1,476.00p 1,500.00p 2587507
12/12/2016 1,508.00p 1,511.00p 1,483.00p 1,489.00p 2110344
09/12/2016 1,502.00p 1,509.00p 1,496.00p 1,507.00p 2343692
08/12/2016 1,519.00p 1,519.00p 1,489.00p 1,496.00p 3376375
07/12/2016 1,489.00p 1,505.00p 1,478.00p 1,505.00p 2374950
06/12/2016 1,489.00p 1,501.55p 1,473.00p 1,488.00p 2908310
05/12/2016 1,504.00p 1,523.00p 1,493.85p 1,494.00p 2627065
02/12/2016 1,491.00p 1,515.00p 1,477.00p 1,512.00p 2414778
01/12/2016 1,503.00p 1,507.00p 1,492.00p 1,500.00p 3446912
30/11/2016 1,504.00p 1,515.00p 1,492.00p 1,510.00p 4580651
29/11/2016 1,492.00p 1,500.50p 1,480.00p 1,500.00p 3250217
28/11/2016 1,471.00p 1,490.14p 1,459.00p 1,490.00p 5245916
25/11/2016 1,467.00p 1,478.00p 1,454.00p 1,477.00p 1427166
24/11/2016 1,454.00p 1,462.00p 1,448.00p 1,462.00p 1322672
23/11/2016 1,453.00p 1,468.00p 1,451.00p 1,457.00p 2233721
22/11/2016 1,460.00p 1,466.00p 1,447.66p 1,452.00p 3040210
21/11/2016 1,436.00p 1,450.00p 1,424.00p 1,449.00p 3616790
18/11/2016 1,427.00p 1,431.00p 1,418.00p 1,430.00p 3332469
17/11/2016 1,406.00p 1,426.00p 1,401.00p 1,425.00p 2755491
16/11/2016 1,401.00p 1,421.00p 1,398.00p 1,402.00p 4057189
15/11/2016 1,390.00p 1,401.00p 1,381.00p 1,396.00p 3583144
14/11/2016 1,413.00p 1,420.00p 1,380.00p 1,383.00p 3241399
11/11/2016 1,443.00p 1,449.00p 1,393.00p 1,402.00p 3902211
10/11/2016 1,474.00p 1,476.00p 1,435.00p 1,444.00p 3543922
09/11/2016 1,448.00p 1,485.00p 1,405.00p 1,467.00p 4281481
08/11/2016 1,497.00p 1,520.00p 1,497.00p 1,517.00p 2555211
07/11/2016 1,505.00p 1,513.00p 1,491.39p 1,505.00p 1669676
04/11/2016 1,496.00p 1,502.00p 1,485.00p 1,493.00p 2380922
03/11/2016 1,526.00p 1,537.00p 1,501.00p 1,502.00p 2849012
02/11/2016 1,562.00p 1,562.00p 1,529.00p 1,530.00p 2311289
01/11/2016 1,573.00p 1,582.00p 1,558.00p 1,564.00p 2483228
31/10/2016 1,555.00p 1,582.00p 1,553.00p 1,573.00p 1889365
28/10/2016 1,560.00p 1,566.65p 1,545.00p 1,561.00p 1504630
27/10/2016 1,553.00p 1,570.00p 1,547.00p 1,568.00p 2000481
26/10/2016 1,565.00p 1,569.00p 1,544.00p 1,560.00p 1530145
25/10/2016 1,571.00p 1,581.00p 1,560.00p 1,564.00p 1387379
24/10/2016 1,586.00p 1,599.00p 1,562.53p 1,563.00p 1257521
21/10/2016 1,583.00p 1,589.00p 1,572.00p 1,582.00p 1197856
20/10/2016 1,590.00p 1,593.00p 1,576.95p 1,588.00p 924029
19/10/2016 1,581.00p 1,589.56p 1,573.00p 1,589.00p 1334437
18/10/2016 1,585.00p 1,591.00p 1,574.00p 1,577.00p 1242857
17/10/2016 1,591.00p 1,593.00p 1,577.00p 1,582.00p 1876911
14/10/2016 1,571.00p 1,597.00p 1,571.00p 1,591.00p 1433941
13/10/2016 1,563.00p 1,573.00p 1,549.90p 1,572.00p 1501100
12/10/2016 1,576.00p 1,579.00p 1,558.00p 1,562.00p 1309949
11/10/2016 1,588.00p 1,599.00p 1,577.00p 1,579.00p 912722
10/10/2016 1,592.00p 1,600.00p 1,585.00p 1,593.00p 1076027
07/10/2016 1,593.00p 1,600.00p 1,579.00p 1,587.00p 1736745
06/10/2016 1,583.00p 1,593.00p 1,577.00p 1,586.00p 1902464
05/10/2016 1,592.00p 1,597.00p 1,570.00p 1,572.00p 1523735
04/10/2016 1,577.00p 1,606.00p 1,572.00p 1,594.00p 3603514
03/10/2016 1,546.00p 1,574.00p 1,543.00p 1,569.00p 2218003
30/09/2016 1,542.00p 1,545.00p 1,532.00p 1,544.00p 2106531
29/09/2016 1,545.00p 1,565.00p 1,541.00p 1,552.00p 2280255
28/09/2016 1,545.00p 1,556.05p 1,543.00p 1,551.00p 1310906
27/09/2016 1,560.00p 1,563.94p 1,538.00p 1,544.00p 1807052
26/09/2016 1,569.00p 1,569.00p 1,545.00p 1,550.00p 1356102
23/09/2016 1,572.00p 1,579.00p 1,567.00p 1,569.00p 1041843
22/09/2016 1,572.00p 1,584.00p 1,565.00p 1,578.00p 1610843
21/09/2016 1,563.00p 1,571.00p 1,554.73p 1,558.00p 1529444
20/09/2016 1,565.00p 1,581.00p 1,562.53p 1,563.00p 1867831
19/09/2016 1,549.00p 1,568.00p 1,549.00p 1,564.00p 1682424
16/09/2016 1,546.00p 1,553.00p 1,535.00p 1,538.00p 3073432
15/09/2016 1,518.00p 1,545.00p 1,512.00p 1,545.00p 2578862
14/09/2016 1,504.00p 1,521.00p 1,504.00p 1,514.00p 1877029
13/09/2016 1,512.00p 1,520.00p 1,503.00p 1,503.00p 1719144
12/09/2016 1,502.00p 1,510.05p 1,494.00p 1,509.00p 1151078
09/09/2016 1,536.00p 1,542.00p 1,513.00p 1,516.00p 1132366
08/09/2016 1,557.00p 1,571.00p 1,537.00p 1,542.00p 1914408
07/09/2016 1,526.00p 1,549.00p 1,522.00p 1,543.00p 2231882
06/09/2016 1,536.00p 1,543.00p 1,521.00p 1,524.00p 1776027
05/09/2016 1,547.00p 1,552.90p 1,535.00p 1,537.00p 922913
02/09/2016 1,509.00p 1,549.00p 1,506.00p 1,545.00p 2614656
01/09/2016 1,513.00p 1,522.75p 1,500.18p 1,501.00p 1673277
31/08/2016 1,516.00p 1,525.00p 1,508.00p 1,514.00p 1923732
30/08/2016 1,525.00p 1,534.00p 1,521.00p 1,523.00p 1525954
26/08/2016 1,513.00p 1,527.00p 1,506.00p 1,521.00p 1328759
25/08/2016 1,514.00p 1,521.00p 1,501.00p 1,510.00p 1075575
24/08/2016 1,511.00p 1,525.31p 1,505.00p 1,513.00p 1199193
23/08/2016 1,521.00p 1,525.00p 1,515.00p 1,520.00p 1515558
22/08/2016 1,503.00p 1,515.00p 1,500.00p 1,507.00p 1187244
19/08/2016 1,513.00p 1,514.00p 1,503.00p 1,505.00p 1084650
18/08/2016 1,513.00p 1,520.00p 1,509.00p 1,513.00p 1260777
17/08/2016 1,524.00p 1,531.00p 1,506.00p 1,506.00p 1298705
16/08/2016 1,534.00p 1,539.31p 1,518.00p 1,518.00p 1270439
15/08/2016 1,538.00p 1,543.00p 1,522.00p 1,541.00p 1216550
12/08/2016 1,525.00p 1,534.12p 1,521.00p 1,534.00p 1125804
11/08/2016 1,505.00p 1,527.00p 1,500.00p 1,527.00p 2678611
10/08/2016 1,483.00p 1,503.00p 1,476.00p 1,503.00p 1445702
09/08/2016 1,471.00p 1,494.00p 1,471.00p 1,491.00p 1209298
08/08/2016 1,461.00p 1,472.00p 1,458.92p 1,472.00p 3542505
05/08/2016 1,465.00p 1,476.00p 1,462.00p 1,463.00p 1454784
04/08/2016 1,437.00p 1,467.00p 1,429.00p 1,466.00p 2076957
03/08/2016 1,454.00p 1,456.00p 1,434.00p 1,434.00p 1875563
02/08/2016 1,472.00p 1,476.48p 1,449.00p 1,453.00p 2916366
01/08/2016 1,484.00p 1,486.00p 1,469.00p 1,478.00p 1540842
29/07/2016 1,478.00p 1,478.36p 1,468.00p 1,477.00p 1841028
28/07/2016 1,473.00p 1,489.00p 1,470.00p 1,476.00p 2200605
27/07/2016 1,474.00p 1,479.00p 1,465.00p 1,472.00p 1395508
26/07/2016 1,465.00p 1,478.36p 1,462.00p 1,471.00p 1314451
25/07/2016 1,476.00p 1,479.00p 1,469.00p 1,479.00p 1157160
22/07/2016 1,470.00p 1,477.00p 1,459.00p 1,476.00p 2057375
21/07/2016 1,465.00p 1,472.00p 1,455.00p 1,469.00p 1210741
20/07/2016 1,472.00p 1,474.27p 1,457.00p 1,470.00p 1443414
19/07/2016 1,459.00p 1,465.00p 1,452.00p 1,465.00p 1742157
18/07/2016 1,471.00p 1,471.00p 1,453.00p 1,462.00p 1357064
15/07/2016 1,457.00p 1,472.00p 1,444.00p 1,472.00p 2129296
14/07/2016 1,480.00p 1,480.00p 1,434.00p 1,459.00p 3378185
13/07/2016 1,465.00p 1,487.00p 1,298.94p 1,463.00p 3622864
12/07/2016 1,488.00p 1,497.00p 1,465.00p 1,467.00p 2034620
11/07/2016 1,459.00p 1,485.00p 1,446.00p 1,485.00p 1840273
08/07/2016 1,437.00p 1,450.00p 1,427.00p 1,449.00p 1663879
07/07/2016 1,440.00p 1,451.00p 1,432.00p 1,441.00p 1898548
06/07/2016 1,428.00p 1,449.00p 1,410.00p 1,425.00p 2675844
05/07/2016 1,429.00p 1,439.00p 1,422.00p 1,436.00p 2043638
04/07/2016 1,439.00p 1,456.00p 1,427.00p 1,430.00p 1777180
01/07/2016 1,419.00p 1,438.00p 1,416.00p 1,435.00p 2841370
30/06/2016 1,359.00p 1,412.00p 1,352.00p 1,412.00p 3204782
29/06/2016 1,337.00p 1,359.00p 1,337.00p 1,359.00p 2776147
28/06/2016 1,320.00p 1,327.00p 1,304.00p 1,322.00p 2953057
27/06/2016 1,315.00p 1,328.00p 1,295.00p 1,303.00p 4301295
24/06/2016 1,273.00p 1,353.00p 1,257.00p 1,335.00p 6373896
23/06/2016 1,315.00p 1,332.00p 1,309.00p 1,328.00p 2319636
22/06/2016 1,305.00p 1,335.00p 1,300.00p 1,322.00p 3027784
21/06/2016 1,287.00p 1,298.00p 1,277.00p 1,294.00p 2174651
20/06/2016 1,273.00p 1,286.00p 1,265.00p 1,282.00p 1840592
17/06/2016 1,244.00p 1,256.00p 1,240.00p 1,245.00p 2552386
16/06/2016 1,237.00p 1,244.00p 1,224.00p 1,235.00p 2117598
15/06/2016 1,247.00p 1,258.00p 1,243.00p 1,251.00p 2246854
14/06/2016 1,255.00p 1,258.00p 1,236.00p 1,236.00p 2369968
13/06/2016 1,273.00p 1,365.00p 1,263.00p 1,263.00p 1472857
10/06/2016 1,300.00p 1,300.00p 1,274.00p 1,282.00p 1348545
09/06/2016 1,326.00p 1,363.00p 1,299.00p 1,300.00p 2261739
08/06/2016 1,312.00p 1,329.00p 1,312.00p 1,328.00p 1527296
07/06/2016 1,311.00p 1,322.00p 1,309.00p 1,318.00p 1650241
06/06/2016 1,300.00p 1,317.00p 1,296.00p 1,307.00p 2041590
03/06/2016 1,300.00p 1,307.00p 1,286.00p 1,296.00p 1238206
02/06/2016 1,292.00p 1,298.00p 1,288.10p 1,296.00p 1619618
01/06/2016 1,300.00p 1,300.00p 1,280.00p 1,293.00p 2104291
31/05/2016 1,286.00p 1,306.00p 1,286.00p 1,306.00p 3273891
27/05/2016 1,289.00p 1,294.00p 1,282.00p 1,291.00p 1335570
26/05/2016 1,270.00p 1,297.00p 1,267.00p 1,287.00p 2265137
25/05/2016 1,301.00p 1,304.00p 1,269.00p 1,271.00p 1735904
24/05/2016 1,271.00p 1,292.00p 1,266.00p 1,288.00p 1746401
23/05/2016 1,267.00p 1,274.05p 1,263.00p 1,272.00p 1212963
20/05/2016 1,262.00p 1,275.00p 1,262.00p 1,265.00p 1745694
19/05/2016 1,271.00p 1,279.00p 1,257.00p 1,257.00p 1826085
18/05/2016 1,264.00p 1,275.00p 1,259.00p 1,275.00p 2506128
17/05/2016 1,264.00p 1,270.00p 1,257.00p 1,267.00p 1650205
16/05/2016 1,249.00p 1,261.00p 1,243.00p 1,258.00p 850430
13/05/2016 1,255.00p 1,259.00p 1,245.00p 1,253.00p 2815154
12/05/2016 1,262.00p 1,282.00p 1,255.00p 1,258.00p 2647741
11/05/2016 1,268.00p 1,294.00p 1,241.00p 1,265.00p 2756457
10/05/2016 1,266.00p 1,273.00p 1,256.00p 1,270.00p 1815964
09/05/2016 1,259.00p 1,266.00p 1,256.00p 1,258.00p 1404774
06/05/2016 1,264.00p 1,267.00p 1,239.00p 1,251.00p 2004303
05/05/2016 1,267.00p 1,272.00p 1,259.00p 1,267.00p 1447231
04/05/2016 1,262.00p 1,275.50p 1,255.00p 1,266.00p 1704094
03/05/2016 1,252.00p 1,268.00p 1,249.00p 1,265.00p 2376919
29/04/2016 1,263.00p 1,266.00p 1,250.00p 1,251.00p 1500539
28/04/2016 1,266.00p 1,271.00p 1,248.00p 1,271.00p 1569605
27/04/2016 1,251.00p 1,267.00p 1,250.00p 1,266.00p 1514467
26/04/2016 1,262.00p 1,268.00p 1,257.52p 1,260.00p 1393744
25/04/2016 1,259.00p 1,268.00p 1,252.00p 1,259.00p 1297283
22/04/2016 1,273.00p 1,277.00p 1,256.00p 1,256.00p 1830218
21/04/2016 1,287.00p 1,287.99p 1,272.00p 1,277.00p 1340661
20/04/2016 1,286.00p 1,294.00p 1,279.00p 1,288.00p 2033313
19/04/2016 1,271.00p 1,293.00p 1,261.00p 1,290.00p 2296496
18/04/2016 1,242.00p 1,261.00p 1,241.00p 1,259.00p 1235335
15/04/2016 1,252.00p 1,257.00p 1,246.00p 1,253.00p 1705536
14/04/2016 1,240.00p 1,253.00p 1,239.00p 1,251.00p 1424647
13/04/2016 1,240.00p 1,244.48p 1,236.00p 1,239.00p 1830908
12/04/2016 1,234.00p 1,234.00p 1,220.00p 1,232.00p 1418868
11/04/2016 1,235.00p 1,242.00p 1,228.00p 1,233.00p 1659163
08/04/2016 1,251.00p 1,254.70p 1,229.95p 1,239.00p 2777135
07/04/2016 1,269.00p 1,271.00p 1,251.00p 1,255.00p 1702651
06/04/2016 1,255.00p 1,267.18p 1,246.00p 1,266.00p 1417619
05/04/2016 1,258.00p 1,259.00p 1,244.00p 1,250.00p 1262830
04/04/2016 1,253.00p 1,269.00p 1,245.00p 1,265.00p 1313465
01/04/2016 1,236.00p 1,254.25p 1,233.00p 1,251.00p 1933395
31/03/2016 1,244.00p 1,247.00p 1,239.00p 1,245.00p 1685455
30/03/2016 1,240.00p 1,248.00p 1,236.00p 1,246.00p 3862693
29/03/2016 1,211.00p 1,229.50p 1,211.00p 1,229.00p 1607676
24/03/2016 1,211.00p 1,223.00p 1,208.00p 1,213.00p 1871377

*Close Price adjusted for both dividends and splits