Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2013 1,068.00p 1,073.00p 1,061.00p 1,067.00p 1529203
16/12/2013 1,078.00p 1,078.00p 1,065.00p 1,070.00p 2521516
13/12/2013 1,091.00p 1,098.00p 1,073.00p 1,073.00p 2508547
12/12/2013 1,107.00p 1,113.00p 1,097.00p 1,098.00p 1945962
11/12/2013 1,111.00p 1,122.00p 1,109.00p 1,113.00p 1526914
10/12/2013 1,115.00p 1,120.00p 1,110.00p 1,115.00p 2084601
09/12/2013 1,121.00p 1,125.00p 1,106.00p 1,113.00p 1787543
06/12/2013 1,100.00p 1,117.00p 1,097.00p 1,117.00p 2075193
05/12/2013 1,069.00p 1,102.00p 1,043.00p 1,097.00p 3619322
04/12/2013 1,101.00p 1,101.00p 1,077.00p 1,077.00p 2804952
03/12/2013 1,111.00p 1,116.00p 1,097.00p 1,097.00p 1991354
02/12/2013 1,134.00p 1,141.00p 1,111.00p 1,115.00p 1630954
29/11/2013 1,131.00p 1,159.00p 1,116.00p 1,127.00p 3320940
28/11/2013 1,145.00p 1,163.00p 1,142.00p 1,159.00p 1280309
27/11/2013 1,143.00p 1,148.00p 1,136.00p 1,142.00p 1741756
26/11/2013 1,149.00p 1,151.05p 1,142.00p 1,145.00p 2115832
25/11/2013 1,163.00p 1,167.00p 1,147.00p 1,149.00p 1450250
22/11/2013 1,165.00p 1,167.00p 1,151.00p 1,154.00p 1906647
21/11/2013 1,177.00p 1,180.00p 1,162.00p 1,162.00p 1684555
20/11/2013 1,189.00p 1,199.00p 1,180.00p 1,180.00p 1873215
19/11/2013 1,199.00p 1,201.00p 1,183.00p 1,195.00p 1212321
18/11/2013 1,203.00p 1,207.00p 1,197.00p 1,201.00p 1206193
15/11/2013 1,200.00p 1,202.00p 1,186.00p 1,197.00p 1365912
14/11/2013 1,207.00p 1,209.00p 1,193.00p 1,195.00p 1824928
13/11/2013 1,204.00p 1,208.00p 1,186.00p 1,195.00p 1662600
12/11/2013 1,207.00p 1,207.00p 1,194.00p 1,205.00p 1578458
11/11/2013 1,185.00p 1,207.00p 1,182.00p 1,205.00p 1918290
08/11/2013 1,190.00p 1,190.00p 1,173.00p 1,183.00p 1653850
07/11/2013 1,188.00p 1,191.36p 1,171.00p 1,180.00p 3516049
06/11/2013 1,187.00p 1,263.00p 1,152.00p 1,182.00p 5518114
05/11/2013 1,262.00p 1,263.00p 1,246.00p 1,263.00p 1672291
04/11/2013 1,246.00p 1,258.42p 1,246.00p 1,258.00p 926167
01/11/2013 1,270.00p 1,274.00p 1,244.00p 1,247.00p 1282704
31/10/2013 1,270.00p 1,274.00p 1,265.00p 1,270.00p 2013213
30/10/2013 1,250.00p 1,275.00p 1,240.00p 1,270.00p 2475147
29/10/2013 1,226.00p 1,234.00p 1,217.00p 1,230.00p 1633901
28/10/2013 1,218.00p 1,231.00p 1,215.00p 1,227.00p 1140652
25/10/2013 1,229.00p 1,231.00p 1,218.00p 1,221.00p 1767866
24/10/2013 1,236.00p 1,240.00p 1,225.00p 1,228.00p 1389396
23/10/2013 1,227.00p 1,240.00p 1,227.00p 1,235.00p 1574371
22/10/2013 1,224.00p 1,237.00p 1,215.00p 1,234.00p 1398284
21/10/2013 1,205.00p 1,224.00p 1,200.00p 1,224.00p 1418005
18/10/2013 1,168.00p 1,200.00p 1,164.00p 1,200.00p 1889455
17/10/2013 1,182.00p 1,186.00p 1,161.00p 1,164.00p 1228675
16/10/2013 1,180.00p 1,189.00p 1,163.00p 1,183.00p 1970945
15/10/2013 1,182.00p 1,189.28p 1,176.00p 1,181.00p 1240365
14/10/2013 1,170.00p 1,180.00p 1,164.00p 1,178.00p 1254924
11/10/2013 1,160.00p 1,173.00p 1,156.00p 1,169.00p 1461086
10/10/2013 1,146.00p 1,164.00p 1,142.00p 1,159.00p 1463914
09/10/2013 1,151.00p 1,162.64p 1,142.00p 1,144.00p 1399115
08/10/2013 1,155.00p 1,165.00p 1,152.00p 1,152.00p 1613874
07/10/2013 1,157.00p 1,157.00p 1,142.00p 1,156.00p 1085809
04/10/2013 1,156.00p 1,169.00p 1,153.00p 1,155.00p 1275808
03/10/2013 1,175.00p 1,180.00p 1,156.00p 1,160.00p 2050385
02/10/2013 1,182.00p 1,185.00p 1,172.00p 1,173.00p 1601477
01/10/2013 1,185.00p 1,209.00p 1,181.00p 1,187.00p 2241673
30/09/2013 1,173.00p 1,187.00p 1,163.00p 1,177.00p 1898355
27/09/2013 1,197.00p 1,198.00p 1,183.00p 1,184.00p 2443411
26/09/2013 1,216.00p 1,225.00p 1,197.00p 1,199.00p 1933747
25/09/2013 1,227.00p 1,228.00p 1,205.00p 1,216.00p 2235784
24/09/2013 1,234.00p 1,241.00p 1,225.00p 1,233.00p 898699
23/09/2013 1,243.00p 1,243.00p 1,233.00p 1,237.00p 1041905
20/09/2013 1,241.00p 1,245.00p 1,228.00p 1,240.00p 2864014
19/09/2013 1,222.00p 1,249.00p 1,222.00p 1,245.00p 1726563
18/09/2013 1,202.00p 1,210.36p 1,201.00p 1,208.00p 1202322
17/09/2013 1,206.00p 1,220.00p 1,200.00p 1,201.00p 1599841
16/09/2013 1,206.00p 1,214.00p 1,196.00p 1,203.00p 1230512
13/09/2013 1,190.00p 1,198.00p 1,185.00p 1,189.00p 1060011
12/09/2013 1,191.00p 1,195.00p 1,183.00p 1,191.00p 1324825
11/09/2013 1,164.00p 1,189.00p 1,163.00p 1,189.00p 1626899
10/09/2013 1,161.00p 1,172.00p 1,158.00p 1,163.00p 1786607
09/09/2013 1,163.00p 1,166.00p 1,154.00p 1,158.00p 1055344
06/09/2013 1,150.00p 1,160.00p 1,148.00p 1,158.00p 1198972
05/09/2013 1,140.00p 1,156.00p 1,140.00p 1,152.00p 2480019
04/09/2013 1,134.00p 1,150.00p 1,133.00p 1,140.00p 2348793
03/09/2013 1,138.00p 1,155.00p 1,133.00p 1,134.00p 1544806
02/09/2013 1,144.00p 1,147.00p 1,130.00p 1,140.00p 1315577
30/08/2013 1,155.00p 1,156.00p 1,127.00p 1,130.00p 1927926
29/08/2013 1,143.00p 1,157.00p 1,141.00p 1,150.00p 1356957
28/08/2013 1,160.00p 1,162.00p 1,140.00p 1,143.00p 2442390
27/08/2013 1,163.00p 1,167.00p 1,150.00p 1,162.00p 1691280
23/08/2013 1,168.00p 1,175.00p 1,160.00p 1,163.00p 1446814
22/08/2013 1,180.00p 1,182.00p 1,163.00p 1,169.00p 2436504
21/08/2013 1,185.00p 1,194.00p 1,181.00p 1,183.00p 1478846
20/08/2013 1,191.00p 1,200.00p 1,172.00p 1,178.00p 1246105
19/08/2013 1,195.00p 1,204.00p 1,191.38p 1,200.00p 967816
16/08/2013 1,199.00p 1,203.00p 1,180.00p 1,193.00p 1250309
15/08/2013 1,211.00p 1,213.00p 1,189.00p 1,203.00p 1255077
14/08/2013 1,215.00p 1,228.00p 1,208.00p 1,210.00p 1194356
13/08/2013 1,216.00p 1,223.00p 1,211.00p 1,215.00p 905072
12/08/2013 1,221.00p 1,225.70p 1,212.00p 1,216.00p 1301512
09/08/2013 1,223.00p 1,226.00p 1,213.00p 1,223.00p 990440
08/08/2013 1,226.00p 1,229.00p 1,218.00p 1,223.00p 916200
07/08/2013 1,228.00p 1,245.00p 1,221.00p 1,226.00p 1189625
06/08/2013 1,225.00p 1,242.00p 1,222.00p 1,230.00p 1204885
05/08/2013 1,233.00p 1,245.00p 1,222.00p 1,226.00p 1160174
02/08/2013 1,242.00p 1,252.00p 1,232.00p 1,233.00p 994134
01/08/2013 1,244.00p 1,253.00p 1,231.00p 1,241.00p 1033870
31/07/2013 1,216.00p 1,239.00p 1,216.00p 1,233.00p 1516152
30/07/2013 1,222.00p 1,228.18p 1,216.00p 1,222.00p 937658
29/07/2013 1,216.00p 1,229.00p 1,212.00p 1,216.00p 746634
26/07/2013 1,222.00p 1,224.00p 1,209.00p 1,213.00p 1265394
25/07/2013 1,220.00p 1,229.00p 1,218.00p 1,219.00p 1417611
24/07/2013 1,224.00p 1,231.00p 1,219.00p 1,225.00p 1838067
23/07/2013 1,235.00p 1,239.00p 1,224.00p 1,224.00p 1601526
22/07/2013 1,229.00p 1,234.00p 1,218.00p 1,231.00p 1111638
19/07/2013 1,224.00p 1,229.00p 1,217.00p 1,229.00p 1755554
18/07/2013 1,201.00p 1,229.00p 1,199.00p 1,227.00p 1569433
17/07/2013 1,211.00p 1,214.00p 1,197.00p 1,205.00p 1500604
16/07/2013 1,206.00p 1,214.00p 1,189.00p 1,211.00p 2306736
15/07/2013 1,189.00p 1,201.00p 1,182.00p 1,201.00p 1553309
12/07/2013 1,190.00p 1,199.00p 1,171.00p 1,183.00p 1882092
11/07/2013 1,206.00p 1,214.00p 1,182.00p 1,199.00p 1492092
10/07/2013 1,187.00p 1,202.00p 1,169.00p 1,190.00p 1100951
09/07/2013 1,176.00p 1,194.00p 1,174.00p 1,187.00p 1694796
08/07/2013 1,174.00p 1,184.00p 1,166.00p 1,174.00p 980681
05/07/2013 1,163.00p 1,180.00p 1,161.00p 1,166.00p 1615055
04/07/2013 1,154.00p 1,164.00p 1,148.00p 1,164.00p 1641069
03/07/2013 1,150.00p 1,160.00p 1,134.00p 1,145.00p 1933801
02/07/2013 1,162.00p 1,166.00p 1,150.00p 1,160.00p 1958563
01/07/2013 1,149.00p 1,157.00p 1,143.00p 1,150.00p 5532922
28/06/2013 1,160.00p 1,160.00p 1,143.00p 1,143.00p 2649360
27/06/2013 1,145.00p 1,163.00p 1,133.00p 1,155.00p 2132831
26/06/2013 1,131.00p 1,151.55p 1,126.68p 1,147.00p 2510203
25/06/2013 1,095.00p 1,133.00p 1,087.00p 1,130.00p 2821583
24/06/2013 1,113.00p 1,120.00p 1,083.00p 1,087.00p 2303847
21/06/2013 1,132.00p 1,135.00p 1,104.00p 1,104.00p 4041552
20/06/2013 1,142.00p 1,159.00p 1,121.00p 1,128.00p 2119669
19/06/2013 1,158.00p 1,175.00p 1,148.00p 1,159.00p 3552801
18/06/2013 1,173.00p 1,181.00p 1,168.00p 1,175.00p 1610020
17/06/2013 1,152.00p 1,185.00p 1,150.00p 1,173.00p 1998891
14/06/2013 1,146.00p 1,158.00p 1,138.51p 1,147.00p 1990463
13/06/2013 1,155.00p 1,168.00p 1,129.36p 1,140.00p 2959750
12/06/2013 1,174.00p 1,190.00p 1,167.00p 1,168.00p 1464263
11/06/2013 1,194.00p 1,200.00p 1,148.00p 1,172.00p 2725261
10/06/2013 1,190.00p 1,205.00p 1,187.00p 1,200.00p 1443061
07/06/2013 1,178.00p 1,198.00p 1,166.62p 1,194.00p 1661797
06/06/2013 1,195.00p 1,208.00p 1,182.00p 1,182.00p 1399889
05/06/2013 1,211.00p 1,220.00p 1,196.00p 1,196.00p 1319751
04/06/2013 1,207.00p 1,216.00p 1,199.00p 1,212.00p 1370795
03/06/2013 1,220.00p 1,222.00p 1,199.00p 1,204.00p 1748633
31/05/2013 1,260.00p 1,263.00p 1,208.00p 1,222.00p 3103780
30/05/2013 1,257.00p 1,269.00p 1,253.00p 1,263.00p 1007482
29/05/2013 1,276.00p 1,282.00p 1,247.72p 1,261.00p 1641054
28/05/2013 1,271.00p 1,289.00p 1,254.00p 1,282.00p 1297238
24/05/2013 1,273.00p 1,274.00p 1,251.00p 1,254.00p 935127
23/05/2013 1,268.00p 1,277.00p 1,257.00p 1,268.00p 1829755
22/05/2013 1,276.00p 1,290.00p 1,268.00p 1,288.00p 1644326
21/05/2013 1,275.00p 1,283.00p 1,271.00p 1,280.00p 1260530
20/05/2013 1,263.00p 1,268.00p 1,252.00p 1,268.00p 2681683
17/05/2013 1,255.00p 1,260.00p 1,248.00p 1,259.00p 1184583
16/05/2013 1,267.00p 1,268.00p 1,256.00p 1,259.00p 1445972
15/05/2013 1,261.00p 1,279.00p 1,261.00p 1,267.00p 1077391
14/05/2013 1,252.00p 1,263.00p 1,247.00p 1,262.00p 1831296
13/05/2013 1,237.00p 1,251.00p 1,229.00p 1,247.00p 1250812
10/05/2013 1,242.00p 1,247.00p 1,222.00p 1,231.00p 1619666
09/05/2013 1,220.00p 1,268.00p 1,214.00p 1,247.00p 3792402
08/05/2013 1,162.00p 1,174.00p 1,157.00p 1,172.00p 3057702
07/05/2013 1,177.00p 1,182.00p 1,153.00p 1,157.00p 1858576
03/05/2013 1,136.00p 1,158.00p 1,131.00p 1,151.00p 867865
02/05/2013 1,151.00p 1,152.00p 1,128.00p 1,136.00p 1267871
01/05/2013 1,140.00p 1,162.00p 1,132.00p 1,153.00p 770520
30/04/2013 1,157.00p 1,157.00p 1,125.00p 1,132.00p 1849430
29/04/2013 1,137.00p 1,154.00p 1,130.72p 1,153.00p 834471
26/04/2013 1,137.00p 1,141.00p 1,124.21p 1,139.00p 1135706
25/04/2013 1,135.00p 1,149.00p 1,133.00p 1,138.00p 1240022
24/04/2013 1,146.00p 1,146.00p 1,121.00p 1,133.00p 1306827
23/04/2013 1,113.00p 1,147.00p 1,110.00p 1,142.00p 1141149
22/04/2013 1,124.00p 1,127.00p 1,105.00p 1,110.00p 1157644
19/04/2013 1,111.00p 1,121.00p 1,100.00p 1,119.00p 1435305
18/04/2013 1,127.00p 1,129.00p 1,104.00p 1,107.00p 1923369
17/04/2013 1,150.00p 1,150.00p 1,124.00p 1,125.00p 1387068
16/04/2013 1,142.00p 1,149.00p 1,137.00p 1,141.00p 1682879
15/04/2013 1,151.00p 1,153.00p 1,135.00p 1,148.00p 1205060
12/04/2013 1,150.00p 1,160.00p 1,139.00p 1,152.00p 1169190
11/04/2013 1,164.00p 1,173.00p 1,155.00p 1,156.00p 1091005
10/04/2013 1,130.00p 1,171.00p 1,128.00p 1,167.00p 1432888
09/04/2013 1,142.00p 1,148.00p 1,125.00p 1,129.00p 1344272
08/04/2013 1,149.00p 1,157.60p 1,134.00p 1,141.00p 1080219
05/04/2013 1,161.00p 1,161.00p 1,135.00p 1,147.00p 1581333
04/04/2013 1,170.00p 1,173.00p 1,151.00p 1,154.00p 1407810
03/04/2013 1,174.00p 1,183.00p 1,161.00p 1,165.00p 1514272
02/04/2013 1,145.00p 1,176.00p 1,142.00p 1,174.00p 1601529
28/03/2013 1,129.00p 1,154.00p 1,126.00p 1,140.00p 2292300
27/03/2013 1,142.00p 1,144.00p 1,117.00p 1,130.00p 1676351
26/03/2013 1,153.00p 1,153.00p 1,136.00p 1,140.00p 1010419
25/03/2013 1,147.00p 1,165.00p 1,139.00p 1,148.00p 1263970
22/03/2013 1,125.00p 1,152.00p 1,125.00p 1,142.00p 1606057
21/03/2013 1,156.00p 1,161.00p 1,129.28p 1,130.00p 2563626
20/03/2013 1,180.00p 1,181.00p 1,161.00p 1,161.00p 1723956
19/03/2013 1,164.00p 1,179.00p 1,154.00p 1,172.00p 1512341
18/03/2013 1,141.00p 1,174.00p 1,139.00p 1,170.00p 1169726
15/03/2013 1,187.00p 1,189.00p 1,154.00p 1,158.00p 2646112
14/03/2013 1,175.00p 1,193.00p 1,173.25p 1,185.00p 1849792
13/03/2013 1,159.00p 1,177.00p 1,151.36p 1,177.00p 1226240
12/03/2013 1,159.00p 1,166.00p 1,150.00p 1,162.00p 980385
11/03/2013 1,147.00p 1,164.00p 1,144.00p 1,163.00p 1144837
08/03/2013 1,156.00p 1,156.75p 1,137.00p 1,146.00p 1610958
07/03/2013 1,150.00p 1,159.00p 1,145.00p 1,151.00p 1249242
06/03/2013 1,164.00p 1,164.00p 1,141.00p 1,145.00p 1250888

*Close Price adjusted for both dividends and splits