Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2013 1,132.00p 1,168.00p 1,132.00p 1,164.00p 2198004
04/03/2013 1,138.00p 1,140.12p 1,125.00p 1,128.00p 1061796
01/03/2013 1,093.00p 1,138.00p 1,091.00p 1,137.00p 2679486
28/02/2013 1,090.00p 1,096.00p 1,080.00p 1,094.00p 2479627
27/02/2013 1,071.00p 1,088.00p 1,067.88p 1,087.00p 1699186
26/02/2013 1,065.00p 1,078.00p 1,059.00p 1,069.00p 2292791
25/02/2013 1,087.00p 1,097.00p 1,072.00p 1,078.00p 1021494
22/02/2013 1,080.00p 1,101.00p 1,076.00p 1,087.00p 1027716
21/02/2013 1,092.00p 1,098.00p 1,068.00p 1,076.00p 1235384
20/02/2013 1,094.00p 1,106.00p 1,091.00p 1,098.00p 1510706
19/02/2013 1,083.00p 1,092.00p 1,075.87p 1,091.00p 984397
18/02/2013 1,084.00p 1,087.00p 1,078.00p 1,083.00p 470260
15/02/2013 1,081.00p 1,085.85p 1,073.00p 1,085.00p 1500649
14/02/2013 1,090.00p 1,093.00p 1,079.00p 1,082.00p 1299879
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

*Close Price adjusted for both dividends and splits