Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Experian (EXPN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2013 | 1,088.00p | 1,095.00p | 1,087.00p | 1,091.00p | 1497715 |
| 12/02/2013 | 1,080.00p | 1,089.69p | 1,075.00p | 1,088.00p | 1170489 |
| 11/02/2013 | 1,096.00p | 1,096.00p | 1,075.00p | 1,080.00p | 1325297 |
| 08/02/2013 | 1,098.00p | 1,114.00p | 1,095.00p | 1,096.00p | 1652460 |
| 07/02/2013 | 1,100.00p | 1,108.00p | 1,082.00p | 1,083.00p | 2244977 |
| 06/02/2013 | 1,101.00p | 1,114.00p | 1,092.00p | 1,095.00p | 1533245 |
| 05/02/2013 | 1,093.00p | 1,107.00p | 1,091.00p | 1,096.00p | 1888287 |
| 04/02/2013 | 1,111.00p | 1,111.00p | 1,084.00p | 1,092.00p | 1526151 |
| 01/02/2013 | 1,084.00p | 1,114.00p | 1,084.00p | 1,110.00p | 1567979 |
| 31/01/2013 | 1,082.00p | 1,088.00p | 1,073.00p | 1,081.00p | 2135776 |
| 30/01/2013 | 1,079.00p | 1,090.00p | 1,076.00p | 1,081.00p | 1819791 |
| 29/01/2013 | 1,077.00p | 1,081.00p | 1,066.00p | 1,078.00p | 1287909 |
| 28/01/2013 | 1,091.00p | 1,094.45p | 1,077.00p | 1,080.00p | 1811466 |
| 25/01/2013 | 1,096.00p | 1,101.00p | 1,089.00p | 1,090.00p | 1777930 |
| 24/01/2013 | 1,095.00p | 1,104.00p | 1,093.00p | 1,097.00p | 1159389 |
| 23/01/2013 | 1,090.00p | 1,097.00p | 1,082.00p | 1,095.00p | 1637925 |
| 22/01/2013 | 1,085.00p | 1,099.00p | 1,083.00p | 1,090.00p | 1618633 |
| 21/01/2013 | 1,092.00p | 1,094.92p | 1,078.00p | 1,085.00p | 1262679 |
| 18/01/2013 | 1,075.00p | 1,094.00p | 1,068.00p | 1,090.00p | 3210142 |
| 17/01/2013 | 1,068.00p | 1,086.11p | 1,064.00p | 1,086.00p | 2670755 |
| 16/01/2013 | 1,038.00p | 1,063.00p | 1,038.00p | 1,062.00p | 2019410 |
| 15/01/2013 | 1,029.00p | 1,039.00p | 1,026.00p | 1,038.00p | 1715192 |
| 14/01/2013 | 1,031.00p | 1,037.50p | 1,024.00p | 1,027.00p | 2135633 |
| 11/01/2013 | 1,016.00p | 1,030.00p | 1,012.00p | 1,030.00p | 1934006 |
| 10/01/2013 | 1,009.00p | 1,022.00p | 1,003.00p | 1,015.00p | 1374810 |
| 09/01/2013 | 1,016.00p | 1,022.00p | 1,009.00p | 1,010.00p | 986715 |
| 08/01/2013 | 1,024.00p | 1,026.33p | 1,013.00p | 1,015.00p | 1329960 |
| 07/01/2013 | 1,033.00p | 1,035.00p | 1,021.00p | 1,024.00p | 1240355 |
| 04/01/2013 | 1,017.00p | 1,035.00p | 1,015.00p | 1,033.00p | 2830352 |
| 03/01/2013 | 1,022.00p | 1,023.00p | 1,012.00p | 1,015.00p | 2435667 |
| 02/01/2013 | 989.00p | 1,017.00p | 989.00p | 1,012.00p | 2277378 |
| 31/12/2012 | 988.00p | 989.00p | 975.00p | 980.00p | 323925 |
| 28/12/2012 | 996.00p | 996.00p | 982.00p | 988.00p | 751756 |
| 27/12/2012 | 991.50p | 999.50p | 988.50p | 992.00p | 659046 |
| 24/12/2012 | 991.50p | 996.00p | 984.87p | 991.50p | 307330 |
| 21/12/2012 | 997.00p | 998.00p | 987.00p | 988.00p | 2649815 |
| 20/12/2012 | 1,000.00p | 1,003.00p | 996.50p | 999.00p | 2618710 |
| 19/12/2012 | 1,012.00p | 1,013.00p | 1,002.00p | 1,006.00p | 2003325 |
| 18/12/2012 | 1,015.00p | 1,019.00p | 1,009.30p | 1,010.00p | 1936900 |
| 17/12/2012 | 1,012.00p | 1,017.00p | 1,007.00p | 1,013.00p | 1394436 |
| 14/12/2012 | 1,002.00p | 1,016.00p | 1,002.00p | 1,015.00p | 2879227 |
| 13/12/2012 | 1,022.00p | 1,022.00p | 997.50p | 999.00p | 3177878 |
| 12/12/2012 | 1,032.00p | 1,033.00p | 1,018.00p | 1,022.00p | 2745500 |
| 11/12/2012 | 1,040.00p | 1,044.00p | 1,028.00p | 1,028.00p | 1729779 |
| 10/12/2012 | 1,050.00p | 1,053.00p | 1,035.00p | 1,041.00p | 894194 |
| 07/12/2012 | 1,035.00p | 1,053.00p | 1,035.00p | 1,051.00p | 2122707 |
| 06/12/2012 | 1,048.00p | 1,051.00p | 1,029.00p | 1,036.00p | 2318423 |
| 05/12/2012 | 1,046.00p | 1,053.22p | 1,042.00p | 1,046.00p | 1880751 |
| 04/12/2012 | 1,043.00p | 1,051.61p | 1,038.00p | 1,040.00p | 1879332 |
| 03/12/2012 | 1,037.00p | 1,054.00p | 1,037.00p | 1,046.00p | 1920670 |
| 30/11/2012 | 1,046.00p | 1,052.00p | 1,037.00p | 1,037.00p | 2627886 |
| 29/11/2012 | 1,028.00p | 1,049.00p | 1,025.00p | 1,046.00p | 1728458 |
| 28/11/2012 | 1,033.00p | 1,037.00p | 1,018.00p | 1,022.00p | 2030817 |
| 27/11/2012 | 1,033.00p | 1,039.00p | 1,030.00p | 1,037.00p | 1661065 |
| 26/11/2012 | 1,025.00p | 1,036.00p | 1,019.00p | 1,029.00p | 1226982 |
| 23/11/2012 | 1,021.00p | 1,028.00p | 1,016.00p | 1,027.00p | 1067211 |
| 22/11/2012 | 1,021.00p | 1,024.00p | 1,015.00p | 1,023.00p | 1636708 |
| 21/11/2012 | 1,025.00p | 1,036.00p | 1,017.00p | 1,020.00p | 2167096 |
| 20/11/2012 | 1,022.00p | 1,030.00p | 1,021.00p | 1,025.00p | 1659185 |
| 19/11/2012 | 1,025.00p | 1,031.00p | 1,018.00p | 1,028.00p | 1963645 |
| 16/11/2012 | 1,026.00p | 1,037.00p | 1,021.00p | 1,021.00p | 1872765 |
| 15/11/2012 | 1,037.00p | 1,043.00p | 1,025.00p | 1,027.00p | 1674040 |
| 14/11/2012 | 1,048.00p | 1,050.00p | 1,041.00p | 1,043.00p | 1184597 |
| 13/11/2012 | 1,047.00p | 1,055.00p | 1,038.00p | 1,053.00p | 1721990 |
| 12/11/2012 | 1,050.00p | 1,055.00p | 1,041.00p | 1,046.00p | 1327557 |
| 09/11/2012 | 1,048.00p | 1,059.00p | 1,037.00p | 1,050.00p | 1412569 |
| 08/11/2012 | 1,057.00p | 1,065.00p | 1,039.00p | 1,048.00p | 2145940 |
| 07/11/2012 | 1,071.00p | 1,078.00p | 1,044.00p | 1,044.00p | 1939503 |
| 06/11/2012 | 1,063.00p | 1,065.00p | 1,049.00p | 1,063.00p | 1871994 |
| 05/11/2012 | 1,075.00p | 1,075.00p | 1,059.47p | 1,060.00p | 1627548 |
| 02/11/2012 | 1,067.00p | 1,080.00p | 1,064.00p | 1,079.00p | 1694376 |
| 01/11/2012 | 1,068.00p | 1,074.00p | 1,055.00p | 1,066.00p | 2410958 |
| 31/10/2012 | 1,074.00p | 1,081.27p | 1,068.00p | 1,070.00p | 1499650 |
| 30/10/2012 | 1,071.00p | 1,078.00p | 1,069.00p | 1,076.00p | 706492 |
| 29/10/2012 | 1,061.00p | 1,075.60p | 1,059.00p | 1,073.00p | 884679 |
| 26/10/2012 | 1,070.00p | 1,078.00p | 1,060.00p | 1,065.00p | 1683948 |
| 25/10/2012 | 1,080.00p | 1,084.00p | 1,075.00p | 1,076.00p | 1809697 |
| 24/10/2012 | 1,082.00p | 1,087.00p | 1,066.00p | 1,077.00p | 1843384 |
| 23/10/2012 | 1,076.00p | 1,096.00p | 1,076.00p | 1,087.00p | 4637674 |
| 22/10/2012 | 1,071.00p | 1,071.00p | 1,044.00p | 1,047.00p | 2134255 |
| 19/10/2012 | 1,085.00p | 1,086.00p | 1,071.00p | 1,071.00p | 1603830 |
| 18/10/2012 | 1,073.00p | 1,088.00p | 1,071.00p | 1,085.00p | 1454555 |
| 17/10/2012 | 1,085.00p | 1,087.00p | 1,067.00p | 1,071.00p | 1264423 |
| 16/10/2012 | 1,074.00p | 1,088.00p | 1,072.98p | 1,081.00p | 1370335 |
| 15/10/2012 | 1,058.00p | 1,073.00p | 1,056.00p | 1,069.00p | 800436 |
| 12/10/2012 | 1,060.00p | 1,066.00p | 1,053.00p | 1,058.00p | 1076417 |
| 11/10/2012 | 1,059.00p | 1,069.00p | 1,058.00p | 1,063.00p | 938853 |
| 10/10/2012 | 1,064.00p | 1,066.00p | 1,053.00p | 1,060.00p | 1381186 |
| 09/10/2012 | 1,077.00p | 1,077.00p | 1,064.00p | 1,067.00p | 891355 |
| 08/10/2012 | 1,068.00p | 1,078.00p | 1,063.00p | 1,074.00p | 1066344 |
| 05/10/2012 | 1,060.00p | 1,075.00p | 1,058.00p | 1,072.00p | 1717317 |
| 04/10/2012 | 1,054.00p | 1,060.91p | 1,050.00p | 1,056.00p | 1125072 |
| 03/10/2012 | 1,048.00p | 1,055.00p | 1,044.00p | 1,051.00p | 935088 |
| 02/10/2012 | 1,045.00p | 1,058.00p | 1,043.00p | 1,050.00p | 1244532 |
| 01/10/2012 | 1,029.00p | 1,059.00p | 1,029.00p | 1,049.00p | 1774783 |
| 28/09/2012 | 1,038.00p | 1,049.00p | 1,029.00p | 1,029.00p | 1751604 |
| 27/09/2012 | 1,032.00p | 1,037.00p | 1,024.00p | 1,031.00p | 1469736 |
| 26/09/2012 | 1,027.00p | 1,030.00p | 1,018.00p | 1,026.00p | 1038874 |
| 25/09/2012 | 1,030.00p | 1,036.00p | 1,027.00p | 1,033.00p | 1094109 |
| 24/09/2012 | 1,025.00p | 1,034.00p | 1,022.00p | 1,032.00p | 964059 |
| 21/09/2012 | 1,037.00p | 1,041.00p | 1,026.00p | 1,032.00p | 2472069 |
| 20/09/2012 | 1,028.00p | 1,039.00p | 1,022.00p | 1,034.00p | 1440883 |
| 19/09/2012 | 1,033.00p | 1,038.00p | 1,027.00p | 1,033.00p | 1229197 |
| 18/09/2012 | 1,025.00p | 1,037.00p | 1,021.00p | 1,034.00p | 1631969 |
| 17/09/2012 | 1,029.00p | 1,036.00p | 1,023.00p | 1,027.00p | 1190321 |
| 14/09/2012 | 1,019.00p | 1,037.00p | 1,009.00p | 1,031.00p | 1819697 |
| 13/09/2012 | 1,004.00p | 1,008.00p | 1,000.00p | 1,002.00p | 1124202 |
| 12/09/2012 | 1,012.00p | 1,018.00p | 1,003.00p | 1,006.00p | 1901462 |
| 11/09/2012 | 1,023.00p | 1,025.00p | 1,011.00p | 1,013.00p | 1129011 |
| 10/09/2012 | 1,024.00p | 1,032.00p | 1,019.00p | 1,025.00p | 1194736 |
| 07/09/2012 | 1,021.00p | 1,027.00p | 1,013.00p | 1,022.00p | 1434410 |
| 06/09/2012 | 1,000.00p | 1,021.00p | 999.00p | 1,020.00p | 1471345 |
| 05/09/2012 | 990.50p | 1,005.00p | 989.00p | 1,002.00p | 1578636 |
| 04/09/2012 | 1,014.00p | 1,014.00p | 988.50p | 989.00p | 1233569 |
| 03/09/2012 | 1,000.00p | 1,019.00p | 997.50p | 1,015.00p | 1234805 |
| 31/08/2012 | 992.50p | 1,016.00p | 988.50p | 1,004.00p | 1580520 |
| 30/08/2012 | 992.00p | 997.50p | 987.50p | 994.00p | 903414 |
| 29/08/2012 | 991.00p | 998.02p | 985.50p | 992.50p | 1017892 |
| 28/08/2012 | 991.50p | 994.00p | 981.76p | 993.50p | 1156064 |
| 24/08/2012 | 995.00p | 1,001.00p | 987.00p | 991.00p | 1026417 |
| 23/08/2012 | 1,009.00p | 1,010.00p | 993.00p | 994.50p | 969340 |
| 22/08/2012 | 1,009.00p | 1,009.00p | 993.50p | 998.00p | 1320411 |
| 21/08/2012 | 999.00p | 1,013.00p | 995.50p | 1,011.00p | 1082957 |
| 20/08/2012 | 999.00p | 1,001.00p | 990.00p | 995.00p | 925898 |
| 17/08/2012 | 989.00p | 999.00p | 986.00p | 996.50p | 1260241 |
| 16/08/2012 | 1,005.00p | 1,005.00p | 985.00p | 989.50p | 1956191 |
| 15/08/2012 | 993.00p | 1,005.00p | 992.00p | 1,002.00p | 2669836 |
| 14/08/2012 | 989.00p | 995.00p | 984.50p | 992.00p | 1216694 |
| 13/08/2012 | 978.00p | 983.00p | 976.50p | 983.00p | 1202374 |
| 10/08/2012 | 979.00p | 982.00p | 972.50p | 978.50p | 1058983 |
| 09/08/2012 | 982.50p | 986.00p | 972.00p | 978.50p | 1323600 |
| 08/08/2012 | 970.50p | 977.50p | 964.00p | 977.50p | 1224669 |
| 07/08/2012 | 971.50p | 976.50p | 959.50p | 976.00p | 1422015 |
| 06/08/2012 | 966.00p | 977.00p | 959.00p | 971.50p | 703591 |
| 03/08/2012 | 950.00p | 972.44p | 949.50p | 968.00p | 1160502 |
| 02/08/2012 | 960.00p | 964.50p | 944.50p | 944.50p | 1835873 |
| 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 |
*Close Price adjusted for both dividends and splits