Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2014 956.00p 957.50p 947.86p 954.00p 2023994
02/10/2014 963.50p 966.00p 952.50p 952.50p 3590502
01/10/2014 981.50p 984.00p 967.50p 968.00p 2014393
30/09/2014 986.50p 991.00p 982.00p 983.50p 2628368
29/09/2014 993.00p 996.50p 985.00p 986.00p 3766042
26/09/2014 1,000.00p 1,004.00p 990.50p 995.00p 2008179
25/09/2014 1,015.00p 1,016.76p 998.00p 1,001.00p 2837923
24/09/2014 1,015.00p 1,024.00p 1,013.00p 1,019.00p 1700966
23/09/2014 1,038.00p 1,038.00p 1,015.00p 1,018.00p 1834735
22/09/2014 1,035.00p 1,040.00p 1,030.00p 1,037.00p 2680021
19/09/2014 1,043.00p 1,047.33p 1,035.00p 1,036.00p 3335036
18/09/2014 1,040.00p 1,044.00p 1,034.00p 1,036.00p 2847733
17/09/2014 1,045.00p 1,049.00p 1,037.00p 1,038.00p 2327453
16/09/2014 1,050.00p 1,050.00p 1,035.00p 1,042.00p 1725560
15/09/2014 1,057.00p 1,063.52p 1,051.00p 1,052.00p 1333126
12/09/2014 1,062.00p 1,069.00p 1,060.00p 1,066.00p 1315245
11/09/2014 1,074.00p 1,079.00p 1,056.00p 1,061.00p 1201555
10/09/2014 1,066.00p 1,075.00p 1,061.00p 1,071.00p 1108795
09/09/2014 1,068.00p 1,078.00p 1,065.00p 1,071.00p 1038721
08/09/2014 1,070.00p 1,073.00p 1,059.00p 1,070.00p 1134070
05/09/2014 1,072.00p 1,083.00p 1,071.00p 1,073.00p 1545544
04/09/2014 1,070.00p 1,074.00p 1,063.00p 1,070.00p 1468055
03/09/2014 1,054.00p 1,077.36p 1,054.00p 1,075.00p 1827261
02/09/2014 1,054.00p 1,056.00p 1,049.00p 1,053.00p 1557184
01/09/2014 1,043.00p 1,055.00p 1,042.00p 1,053.00p 995214
29/08/2014 1,047.00p 1,053.00p 1,039.00p 1,048.00p 1680624
28/08/2014 1,050.00p 1,053.00p 1,044.00p 1,046.00p 1367262
27/08/2014 1,049.00p 1,056.00p 1,047.00p 1,052.00p 1552381
26/08/2014 1,040.00p 1,049.00p 1,034.00p 1,049.00p 2143522
22/08/2014 1,040.00p 1,041.00p 1,028.58p 1,035.00p 1481903
21/08/2014 1,026.00p 1,041.00p 1,026.00p 1,040.00p 1502594
20/08/2014 1,046.00p 1,046.00p 1,027.00p 1,027.00p 2085134
19/08/2014 1,045.00p 1,056.00p 1,044.00p 1,044.00p 1006545
18/08/2014 1,036.00p 1,048.00p 1,035.00p 1,044.00p 1060157
15/08/2014 1,022.00p 1,040.00p 1,017.00p 1,032.00p 1451449
14/08/2014 1,019.00p 1,028.00p 1,014.00p 1,022.00p 1149717
13/08/2014 1,017.00p 1,027.00p 1,014.00p 1,019.00p 1149765
12/08/2014 1,009.00p 1,017.00p 1,009.00p 1,015.00p 1229582
11/08/2014 1,007.00p 1,016.00p 1,003.36p 1,011.00p 1669612
08/08/2014 993.00p 1,005.00p 988.50p 1,001.00p 1519718
07/08/2014 997.00p 1,008.00p 993.50p 1,002.00p 1342517
06/08/2014 1,009.00p 1,012.00p 999.00p 1,000.00p 1917299
05/08/2014 1,009.00p 1,015.00p 1,008.00p 1,012.00p 1047768
04/08/2014 1,010.00p 1,014.00p 1,003.00p 1,008.00p 1092426
01/08/2014 1,016.00p 1,022.00p 1,001.00p 1,009.00p 2842760
31/07/2014 1,030.00p 1,032.00p 1,016.00p 1,017.00p 4394081
30/07/2014 1,033.00p 1,040.00p 1,027.00p 1,032.00p 1260305
29/07/2014 1,032.00p 1,043.00p 1,029.00p 1,035.00p 899019
28/07/2014 1,032.00p 1,041.00p 1,024.00p 1,029.00p 1562574
25/07/2014 1,034.00p 1,037.72p 1,030.00p 1,031.00p 1648769
24/07/2014 1,027.00p 1,039.00p 1,021.00p 1,039.00p 1652790
23/07/2014 1,036.00p 1,041.00p 1,029.00p 1,029.00p 1370319
22/07/2014 1,033.00p 1,040.93p 1,030.21p 1,038.00p 1801482
21/07/2014 1,033.00p 1,033.00p 1,022.00p 1,026.00p 1574395
18/07/2014 1,026.00p 1,033.00p 1,014.00p 1,033.00p 1632845
17/07/2014 1,022.00p 1,032.00p 1,018.00p 1,028.00p 1342486
16/07/2014 1,030.00p 1,037.36p 1,022.00p 1,027.00p 1435060
15/07/2014 1,033.00p 1,038.00p 1,021.00p 1,029.00p 2555924
14/07/2014 1,025.00p 1,041.10p 1,021.00p 1,036.00p 1441491
11/07/2014 1,001.00p 1,032.00p 1,001.00p 1,021.00p 4612569
10/07/2014 993.50p 1,006.00p 993.50p 1,003.00p 2695425
09/07/2014 995.50p 1,000.00p 990.00p 997.00p 2309076
08/07/2014 1,012.00p 1,013.32p 996.50p 996.50p 2336314
07/07/2014 1,018.00p 1,021.00p 1,006.00p 1,006.00p 1753154
04/07/2014 1,006.00p 1,033.62p 1,001.22p 1,021.00p 1723012
03/07/2014 986.00p 1,009.62p 985.00p 1,003.00p 3130953
02/07/2014 985.50p 991.50p 984.00p 986.00p 2031178
01/07/2014 988.00p 989.00p 984.00p 985.50p 2154345
30/06/2014 983.50p 990.00p 983.50p 988.00p 2400673
27/06/2014 980.00p 988.00p 976.50p 985.50p 1987457
26/06/2014 969.50p 977.50p 962.00p 977.00p 2003897
25/06/2014 970.00p 979.00p 962.50p 968.50p 2440342
24/06/2014 998.50p 1,005.00p 988.50p 990.50p 1870456
23/06/2014 1,002.00p 1,005.00p 994.50p 998.50p 1594845
20/06/2014 998.00p 1,013.00p 998.00p 1,005.00p 4077698
19/06/2014 1,008.00p 1,012.00p 1,000.00p 1,003.00p 1887840
18/06/2014 1,003.00p 1,007.00p 995.50p 1,000.00p 2044629
17/06/2014 1,005.00p 1,008.00p 998.00p 1,002.00p 2837414
16/06/2014 1,023.00p 1,028.00p 1,005.00p 1,005.00p 2316530
13/06/2014 1,041.00p 1,044.00p 1,017.00p 1,028.00p 2130563
12/06/2014 1,050.00p 1,050.00p 1,037.00p 1,044.00p 1560581
11/06/2014 1,050.00p 1,057.90p 1,046.00p 1,049.00p 2035994
10/06/2014 1,056.00p 1,057.00p 1,045.00p 1,054.00p 1250038
09/06/2014 1,055.00p 1,061.32p 1,050.00p 1,055.00p 1602100
06/06/2014 1,028.00p 1,052.00p 1,027.00p 1,050.00p 2793248
05/06/2014 1,033.00p 1,038.00p 1,023.00p 1,032.00p 2425785
04/06/2014 1,033.00p 1,040.00p 1,030.00p 1,035.00p 2219718
03/06/2014 1,038.00p 1,041.00p 1,023.00p 1,036.00p 3897810
02/06/2014 1,041.00p 1,043.00p 1,031.90p 1,040.00p 2261252
30/05/2014 1,037.00p 1,042.00p 1,030.00p 1,037.00p 4007295
29/05/2014 1,039.00p 1,043.00p 1,035.00p 1,040.00p 1548389
28/05/2014 1,024.00p 1,036.07p 1,022.00p 1,035.00p 2896801
27/05/2014 1,028.00p 1,030.00p 1,021.00p 1,023.00p 1908872
23/05/2014 1,024.00p 1,025.00p 1,018.00p 1,022.00p 1580992
22/05/2014 1,026.00p 1,028.00p 1,022.00p 1,024.00p 2608794
21/05/2014 1,026.00p 1,030.00p 1,021.00p 1,025.00p 1676072
20/05/2014 1,034.00p 1,037.00p 1,023.00p 1,024.00p 2280312
19/05/2014 1,039.00p 1,044.00p 1,025.00p 1,032.00p 3797150
16/05/2014 1,059.00p 1,059.00p 1,034.00p 1,040.00p 3337900
15/05/2014 1,084.00p 1,084.00p 1,049.00p 1,055.00p 2311293
14/05/2014 1,076.00p 1,083.00p 1,069.00p 1,083.00p 2218977
13/05/2014 1,064.00p 1,070.29p 1,056.00p 1,065.00p 2902879
12/05/2014 1,051.00p 1,060.27p 1,047.00p 1,057.00p 2070426
09/05/2014 1,063.00p 1,063.00p 1,046.00p 1,049.00p 1637499
08/05/2014 1,059.00p 1,068.00p 1,054.00p 1,062.00p 3619887
07/05/2014 1,100.00p 1,100.00p 1,053.00p 1,060.00p 3701811
06/05/2014 1,128.00p 1,137.00p 1,120.00p 1,134.00p 1649513
02/05/2014 1,135.00p 1,137.28p 1,120.00p 1,124.00p 1982948
01/05/2014 1,144.00p 1,150.14p 1,133.00p 1,135.00p 857719
30/04/2014 1,139.00p 1,140.00p 1,123.00p 1,136.00p 2970378
29/04/2014 1,129.00p 1,143.00p 1,125.00p 1,140.00p 2042568
28/04/2014 1,130.00p 1,130.00p 1,118.00p 1,125.00p 3049670
25/04/2014 1,127.00p 1,133.00p 1,120.00p 1,125.00p 1457329
24/04/2014 1,135.00p 1,135.00p 1,121.00p 1,133.00p 1632487
23/04/2014 1,109.00p 1,130.00p 1,107.00p 1,127.00p 2253467
22/04/2014 1,086.00p 1,115.00p 1,081.00p 1,107.00p 1626005
17/04/2014 1,076.00p 1,081.00p 1,069.00p 1,081.00p 1261493
16/04/2014 1,058.00p 1,078.00p 1,057.00p 1,073.00p 1613046
15/04/2014 1,053.00p 1,063.00p 1,043.00p 1,052.00p 1196389
14/04/2014 1,055.00p 1,063.00p 1,048.00p 1,054.00p 1312712
11/04/2014 1,067.00p 1,077.00p 1,045.00p 1,058.00p 1348008
10/04/2014 1,082.00p 1,085.00p 1,071.00p 1,077.00p 1185503
09/04/2014 1,051.00p 1,076.00p 1,047.21p 1,076.00p 2174639
08/04/2014 1,060.00p 1,064.00p 1,035.00p 1,050.00p 2438675
07/04/2014 1,077.00p 1,083.00p 1,060.00p 1,064.00p 1328786
04/04/2014 1,085.00p 1,088.53p 1,078.00p 1,083.00p 1917949
03/04/2014 1,094.00p 1,097.00p 1,079.00p 1,080.00p 1168683
02/04/2014 1,094.00p 1,100.00p 1,089.00p 1,094.00p 1114518
01/04/2014 1,085.00p 1,094.00p 1,080.00p 1,089.00p 1658167
31/03/2014 1,095.00p 1,101.00p 1,079.00p 1,081.00p 2105337
28/03/2014 1,083.00p 1,097.00p 1,077.00p 1,093.00p 2169320
27/03/2014 1,072.00p 1,078.02p 1,065.00p 1,077.00p 1516216
26/03/2014 1,058.00p 1,077.00p 1,054.00p 1,074.00p 1912012
25/03/2014 1,048.00p 1,064.28p 1,048.00p 1,054.00p 1712058
24/03/2014 1,063.00p 1,070.00p 1,046.00p 1,047.00p 2408040
21/03/2014 1,060.00p 1,064.00p 1,053.00p 1,063.00p 3286213
20/03/2014 1,058.00p 1,065.00p 1,045.00p 1,057.00p 1733480
19/03/2014 1,071.00p 1,071.00p 1,062.00p 1,065.00p 1544674
18/03/2014 1,052.00p 1,073.00p 1,048.00p 1,071.00p 2853496
17/03/2014 1,044.00p 1,056.00p 1,044.00p 1,055.00p 3522641
14/03/2014 1,028.00p 1,049.00p 1,025.00p 1,045.00p 2680265
13/03/2014 1,042.00p 1,044.00p 1,027.00p 1,032.00p 2500576
12/03/2014 1,046.00p 1,048.00p 1,034.00p 1,039.00p 2457571
11/03/2014 1,042.00p 1,054.00p 1,038.00p 1,047.00p 2208832
10/03/2014 1,046.00p 1,047.00p 1,020.00p 1,043.00p 3041581
07/03/2014 1,067.00p 1,069.00p 1,043.00p 1,046.00p 4050544
06/03/2014 1,072.00p 1,077.00p 1,063.00p 1,069.00p 2227803
05/03/2014 1,100.00p 1,100.00p 1,070.00p 1,071.00p 2739577
04/03/2014 1,085.00p 1,106.00p 1,078.00p 1,102.00p 1831078
03/03/2014 1,069.00p 1,081.00p 1,060.00p 1,078.00p 2246435
28/02/2014 1,100.00p 1,108.00p 1,070.00p 1,081.00p 3696030
27/02/2014 1,103.00p 1,106.00p 1,086.00p 1,098.00p 1551081
26/02/2014 1,112.00p 1,120.00p 1,106.00p 1,106.00p 1789239
25/02/2014 1,108.00p 1,116.00p 1,096.00p 1,112.00p 2861497
24/02/2014 1,101.00p 1,114.00p 1,097.00p 1,111.00p 1842057
21/02/2014 1,098.00p 1,107.00p 1,090.00p 1,100.00p 3108286
20/02/2014 1,088.00p 1,095.00p 1,081.13p 1,094.00p 3078292
19/02/2014 1,087.00p 1,106.00p 1,087.00p 1,095.00p 1387908
18/02/2014 1,083.00p 1,093.00p 1,077.00p 1,089.00p 1950635
17/02/2014 1,067.00p 1,081.13p 1,067.00p 1,078.00p 3414632
14/02/2014 1,075.00p 1,081.00p 1,065.00p 1,069.00p 4187732
13/02/2014 1,081.00p 1,085.00p 1,073.00p 1,077.00p 1748019
12/02/2014 1,090.00p 1,093.00p 1,080.00p 1,081.00p 1478109
11/02/2014 1,070.00p 1,089.00p 1,069.00p 1,089.00p 1396457
10/02/2014 1,077.00p 1,079.00p 1,064.00p 1,069.00p 1404451
07/02/2014 1,064.00p 1,079.44p 1,063.00p 1,075.00p 1712718
06/02/2014 1,053.00p 1,065.00p 1,047.00p 1,063.00p 1647316
05/02/2014 1,050.00p 1,057.33p 1,043.48p 1,048.00p 1856747
04/02/2014 1,050.00p 1,060.00p 1,046.00p 1,052.00p 2891204
03/02/2014 1,038.00p 1,060.20p 1,038.00p 1,053.00p 2970125
31/01/2014 1,041.00p 1,042.00p 1,032.00p 1,040.00p 3189652
30/01/2014 1,055.00p 1,058.00p 1,037.00p 1,039.00p 3679510
29/01/2014 1,083.00p 1,087.00p 1,052.00p 1,058.00p 3084606
28/01/2014 1,064.00p 1,074.00p 1,056.00p 1,073.00p 1782692
27/01/2014 1,068.00p 1,076.00p 1,047.00p 1,060.00p 2978703
24/01/2014 1,127.00p 1,130.00p 1,068.00p 1,072.00p 4786913
23/01/2014 1,144.00p 1,148.00p 1,119.00p 1,124.00p 1829149
22/01/2014 1,141.00p 1,151.00p 1,138.75p 1,143.00p 1643171
21/01/2014 1,130.00p 1,143.00p 1,122.00p 1,143.00p 2050668
20/01/2014 1,124.00p 1,155.00p 1,124.00p 1,130.00p 1760585
17/01/2014 1,141.00p 1,142.00p 1,122.00p 1,126.00p 3099562
16/01/2014 1,155.00p 1,182.00p 1,138.00p 1,141.00p 2930919
15/01/2014 1,139.00p 1,150.00p 1,134.00p 1,150.00p 1568381
14/01/2014 1,124.00p 1,139.00p 1,119.00p 1,136.00p 1979045
13/01/2014 1,111.00p 1,134.00p 1,110.00p 1,131.00p 3903270
10/01/2014 1,106.00p 1,112.00p 1,100.00p 1,107.00p 1868260
09/01/2014 1,102.00p 1,110.00p 1,097.00p 1,101.00p 1360747
08/01/2014 1,102.00p 1,105.00p 1,095.00p 1,101.00p 3297795
07/01/2014 1,120.00p 1,122.00p 1,097.00p 1,102.00p 1521745
06/01/2014 1,109.00p 1,129.16p 1,103.00p 1,120.00p 2247765
03/01/2014 1,100.00p 1,115.00p 1,100.00p 1,108.00p 1028163
02/01/2014 1,114.00p 1,123.00p 1,098.00p 1,100.00p 1575449
31/12/2013 1,119.00p 1,121.00p 1,107.00p 1,114.00p 315591
30/12/2013 1,118.00p 1,129.00p 1,107.00p 1,117.00p 996106
27/12/2013 1,100.00p 1,120.00p 1,098.18p 1,120.00p 848118
24/12/2013 1,102.00p 1,106.00p 1,093.00p 1,097.00p 186450
23/12/2013 1,095.00p 1,100.00p 1,088.00p 1,099.00p 1109965
20/12/2013 1,084.00p 1,097.00p 1,079.00p 1,095.00p 2844348
19/12/2013 1,073.00p 1,087.00p 1,069.00p 1,084.00p 2527725
18/12/2013 1,068.00p 1,071.16p 1,063.00p 1,069.00p 1921048

*Close Price adjusted for both dividends and splits