Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2011 781.00p 781.00p 733.50p 735.50p 4179839
03/08/2011 781.00p 782.50p 767.00p 773.50p 2589674
02/08/2011 786.50p 792.00p 780.50p 788.50p 2497193
01/08/2011 808.50p 815.50p 786.57p 788.00p 1886181
29/07/2011 804.00p 809.00p 789.00p 802.50p 2433838
28/07/2011 805.50p 812.00p 802.00p 806.00p 1909955
27/07/2011 812.00p 821.00p 807.00p 811.50p 2562064
26/07/2011 825.50p 825.50p 814.00p 815.00p 2283299
25/07/2011 815.00p 829.50p 814.50p 826.00p 2281974
22/07/2011 819.00p 825.50p 812.00p 819.50p 1539243
21/07/2011 815.50p 821.00p 811.00p 816.00p 1956538
20/07/2011 813.50p 818.50p 807.50p 815.00p 1207063
19/07/2011 806.00p 813.00p 801.00p 811.00p 2401441
18/07/2011 800.50p 807.00p 793.50p 802.00p 2872934
15/07/2011 805.00p 805.00p 794.50p 803.50p 4129660
14/07/2011 816.00p 816.50p 806.50p 811.00p 3408559
13/07/2011 806.00p 820.50p 802.50p 820.00p 2515409
12/07/2011 794.00p 809.50p 780.50p 806.50p 5782293
11/07/2011 822.50p 824.00p 799.50p 803.50p 3357093
08/07/2011 836.50p 841.50p 823.50p 824.00p 2065316
07/07/2011 826.00p 834.50p 822.50p 833.50p 1491740
06/07/2011 815.00p 825.50p 812.00p 823.00p 2187159
05/07/2011 807.50p 813.50p 802.50p 811.00p 2200753
04/07/2011 804.50p 813.50p 801.45p 806.00p 1150656
01/07/2011 795.00p 801.50p 789.00p 801.50p 2595043
30/06/2011 784.50p 793.50p 781.50p 793.50p 2054850
29/06/2011 767.00p 784.00p 767.00p 783.00p 2517665
28/06/2011 754.00p 764.50p 754.00p 764.00p 2268978
27/06/2011 757.00p 761.00p 749.50p 752.00p 1754181
24/06/2011 759.00p 760.09p 748.00p 758.00p 2799374
23/06/2011 757.00p 757.00p 749.50p 752.50p 3967481
22/06/2011 760.50p 768.00p 759.91p 761.00p 2837298
21/06/2011 778.50p 778.50p 771.50p 774.13p 2842727
20/06/2011 775.50p 777.00p 767.50p 775.00p 2001320
17/06/2011 775.50p 783.50p 774.00p 780.00p 2861800
16/06/2011 783.00p 784.50p 772.50p 779.50p 2231599
15/06/2011 801.50p 801.50p 760.00p 785.00p 8048022
14/06/2011 789.00p 808.00p 788.50p 800.50p 3101955
13/06/2011 783.50p 789.00p 782.00p 785.00p 1223206
10/06/2011 803.50p 803.50p 781.00p 783.00p 2942692
09/06/2011 779.50p 806.50p 779.50p 802.50p 1967047
08/06/2011 784.50p 787.00p 777.50p 779.00p 1594465
07/06/2011 785.00p 788.00p 783.00p 786.50p 1504516
06/06/2011 789.00p 794.00p 783.50p 785.50p 1425373
03/06/2011 790.00p 794.50p 784.50p 792.00p 4547451
02/06/2011 792.50p 800.00p 789.50p 790.50p 2358706
01/06/2011 803.00p 803.00p 792.50p 794.50p 2089832
31/05/2011 791.50p 807.00p 791.50p 800.00p 3583086
27/05/2011 769.00p 777.00p 766.50p 776.00p 1862048
26/05/2011 777.00p 777.00p 764.50p 765.50p 2303583
25/05/2011 770.00p 778.50p 766.00p 775.50p 1900644
24/05/2011 767.50p 775.50p 765.51p 774.00p 3808489
23/05/2011 784.50p 785.50p 767.00p 767.00p 2521784
20/05/2011 800.50p 806.00p 789.50p 791.00p 3006997
19/05/2011 800.00p 806.00p 796.00p 798.00p 2306997
18/05/2011 798.50p 803.50p 794.00p 796.00p 3961136
17/05/2011 806.00p 812.50p 797.00p 797.00p 2022399
16/05/2011 809.50p 818.00p 805.00p 810.00p 1186414
13/05/2011 817.00p 825.00p 813.00p 814.50p 821811
12/05/2011 812.00p 815.00p 805.00p 815.00p 1509802
11/05/2011 823.00p 823.00p 814.00p 816.50p 2378940
10/05/2011 810.00p 820.03p 808.50p 817.00p 1885376
09/05/2011 805.00p 814.00p 804.00p 809.50p 1945314
06/05/2011 807.50p 813.00p 802.50p 809.50p 2473539
05/05/2011 807.00p 812.50p 805.00p 807.00p 1982579
04/05/2011 814.50p 814.50p 802.00p 808.00p 2772467
03/05/2011 812.50p 815.50p 808.50p 813.50p 1766110
28/04/2011 813.00p 814.00p 804.50p 806.50p 1806440
27/04/2011 809.50p 820.49p 807.02p 810.00p 1224490
26/04/2011 801.50p 809.00p 796.50p 808.00p 907893
21/04/2011 796.50p 802.50p 795.50p 801.00p 952995
20/04/2011 788.50p 806.75p 788.50p 797.00p 1389540
19/04/2011 777.00p 786.41p 776.50p 781.00p 1060590
18/04/2011 785.00p 786.50p 770.50p 773.50p 1633490
15/04/2011 783.00p 789.50p 779.50p 783.50p 1552739
14/04/2011 778.50p 786.00p 774.50p 783.00p 1712486
13/04/2011 770.00p 780.50p 768.00p 778.50p 1841158
12/04/2011 772.00p 772.00p 766.00p 768.50p 1127198
11/04/2011 775.00p 778.00p 770.00p 773.00p 1393096
08/04/2011 776.00p 787.50p 774.50p 776.00p 2221785
07/04/2011 775.50p 778.00p 769.50p 770.00p 1552969
06/04/2011 784.00p 784.50p 773.50p 775.50p 1037896
05/04/2011 775.50p 783.50p 772.00p 781.50p 1446560
04/04/2011 774.50p 782.50p 774.00p 776.50p 1319697
01/04/2011 774.50p 779.00p 774.00p 777.00p 1788087
31/03/2011 777.00p 779.50p 772.00p 772.00p 2558104
30/03/2011 781.50p 783.50p 775.00p 777.50p 1787452
29/03/2011 776.00p 779.00p 765.50p 776.00p 1379836
28/03/2011 773.50p 779.00p 769.00p 776.50p 1352188
25/03/2011 784.00p 785.00p 771.00p 772.00p 2098457
24/03/2011 776.50p 784.50p 772.50p 781.50p 2413359
23/03/2011 756.00p 778.00p 754.00p 778.00p 2267883
22/03/2011 760.00p 762.50p 755.50p 758.50p 1572939
21/03/2011 753.00p 762.50p 750.00p 759.50p 1670965
18/03/2011 741.50p 755.50p 740.50p 746.00p 4546136
17/03/2011 733.00p 743.50p 726.00p 741.00p 2726289
16/03/2011 731.50p 740.50p 724.00p 729.00p 3086776
15/03/2011 734.00p 739.50p 719.00p 731.00p 3803586
14/03/2011 736.50p 746.50p 731.50p 744.00p 1687136
11/03/2011 759.50p 759.50p 738.50p 740.00p 2414937
10/03/2011 773.50p 781.00p 761.50p 764.00p 1851897
09/03/2011 773.00p 783.00p 772.50p 777.50p 1090218
08/03/2011 783.00p 785.50p 762.66p 772.50p 1797341
07/03/2011 773.00p 784.00p 767.50p 780.00p 1702964
04/03/2011 778.00p 782.50p 774.00p 774.00p 1303959
03/03/2011 769.00p 783.50p 765.75p 777.00p 1498551
02/03/2011 773.00p 773.00p 762.50p 766.50p 1635080
01/03/2011 783.00p 788.00p 772.00p 777.00p 3293129
28/02/2011 768.50p 784.00p 767.50p 780.00p 2499182
25/02/2011 761.00p 774.00p 757.00p 770.50p 1109547
24/02/2011 754.00p 768.00p 751.00p 755.50p 1916405
23/02/2011 768.00p 771.50p 758.50p 760.00p 2245729
22/02/2011 771.50p 775.50p 754.50p 771.50p 3348266
21/02/2011 789.00p 789.00p 772.00p 772.00p 1123483
18/02/2011 784.00p 788.00p 779.00p 787.00p 2475316
17/02/2011 795.00p 798.00p 782.00p 785.50p 1484445
16/02/2011 801.00p 801.00p 793.00p 796.50p 1507913
15/02/2011 802.50p 804.00p 796.00p 797.00p 1868185
14/02/2011 801.50p 810.50p 796.50p 800.00p 1275330
11/02/2011 800.00p 805.50p 791.50p 803.50p 1221452
10/02/2011 798.50p 810.00p 790.00p 796.50p 1996792
09/02/2011 793.50p 800.83p 791.03p 798.00p 1728868
08/02/2011 790.00p 795.00p 786.50p 791.50p 1592037
07/02/2011 780.50p 796.50p 780.50p 790.50p 2286244
04/02/2011 779.00p 784.50p 777.50p 781.50p 1824489
03/02/2011 778.00p 781.00p 766.00p 774.50p 2816133
02/02/2011 781.50p 791.00p 769.00p 778.00p 1989803
01/02/2011 777.50p 784.50p 775.00p 782.00p 1351880
31/01/2011 771.00p 776.50p 760.00p 775.00p 1963892
28/01/2011 777.50p 780.50p 771.50p 775.00p 1911145
27/01/2011 784.50p 786.50p 770.00p 780.00p 2168063
26/01/2011 777.00p 790.00p 775.50p 782.50p 2472097
25/01/2011 775.00p 778.00p 767.00p 773.00p 1696190
24/01/2011 762.00p 780.50p 759.50p 774.00p 1940488
21/01/2011 762.50p 764.50p 752.00p 761.50p 1942704
20/01/2011 772.50p 776.00p 747.50p 757.50p 2465291
19/01/2011 780.00p 782.00p 770.00p 773.50p 1843079
18/01/2011 775.50p 780.17p 751.50p 779.00p 2629325
17/01/2011 776.00p 780.00p 770.50p 775.50p 1209413
14/01/2011 776.50p 783.00p 767.00p 775.00p 2067931
13/01/2011 779.00p 782.00p 769.93p 775.50p 1466869
12/01/2011 788.00p 790.12p 776.50p 780.50p 1954485
11/01/2011 775.00p 796.00p 775.00p 786.50p 2904306
10/01/2011 777.00p 780.50p 770.50p 774.00p 1453234
07/01/2011 782.50p 785.00p 772.00p 775.50p 2183275
06/01/2011 796.00p 796.00p 784.00p 784.50p 1669747
05/01/2011 800.00p 800.00p 792.50p 795.00p 1747608
04/01/2011 795.00p 802.50p 782.00p 800.00p 2175573
31/12/2010 803.00p 807.50p 791.50p 798.00p 554519
30/12/2010 806.00p 808.00p 795.00p 802.50p 863201
29/12/2010 815.00p 820.00p 804.00p 807.00p 1038284
24/12/2010 813.00p 816.47p 810.50p 815.00p 131264
23/12/2010 817.00p 819.00p 809.00p 819.00p 1126831
22/12/2010 813.50p 815.68p 807.00p 812.50p 1731211
21/12/2010 816.00p 818.00p 810.50p 813.00p 1157859
20/12/2010 816.50p 819.50p 810.50p 813.00p 1305015
17/12/2010 812.00p 821.00p 807.00p 813.50p 2294050
16/12/2010 815.00p 818.50p 803.50p 807.50p 2539918
15/12/2010 789.50p 816.50p 787.50p 812.50p 3221656
14/12/2010 787.00p 791.50p 783.00p 791.50p 1026527
13/12/2010 776.50p 788.18p 776.50p 785.00p 1337446
10/12/2010 779.00p 788.00p 774.00p 776.50p 1589481
09/12/2010 787.50p 787.50p 774.00p 775.00p 1275490
08/12/2010 782.50p 786.97p 781.00p 783.50p 1263387
07/12/2010 788.50p 793.00p 782.00p 786.00p 1416779
06/12/2010 784.00p 790.00p 782.50p 782.50p 1362713
03/12/2010 789.50p 801.50p 784.50p 785.00p 1991394
02/12/2010 754.00p 790.00p 752.50p 789.00p 3242884
01/12/2010 739.00p 752.00p 733.50p 751.50p 2992848
30/11/2010 745.00p 748.00p 734.00p 734.50p 3573153
29/11/2010 754.50p 755.00p 743.50p 744.00p 2230155
26/11/2010 747.00p 755.50p 745.00p 751.00p 1139415
25/11/2010 746.00p 752.50p 742.00p 751.00p 1103875
24/11/2010 731.50p 747.50p 724.00p 742.50p 2129335
23/11/2010 734.00p 736.00p 724.50p 725.50p 2532020
22/11/2010 746.50p 756.50p 732.50p 735.00p 1482298
19/11/2010 748.00p 748.00p 735.50p 742.50p 2194236
18/11/2010 750.00p 752.00p 739.50p 744.50p 2567300
17/11/2010 710.50p 758.00p 706.00p 748.00p 4479767
16/11/2010 719.00p 720.00p 702.50p 703.50p 2167323
15/11/2010 718.00p 720.00p 710.50p 719.50p 1475810
12/11/2010 712.00p 722.00p 707.50p 717.50p 1223086
11/11/2010 723.50p 728.29p 714.00p 716.00p 1558959
10/11/2010 736.50p 736.50p 721.50p 725.00p 2673963
09/11/2010 735.00p 737.50p 732.00p 735.50p 2603437
08/11/2010 736.00p 741.50p 734.50p 737.00p 1842016
05/11/2010 732.50p 740.00p 729.00p 737.50p 2545396
04/11/2010 735.50p 737.50p 717.00p 733.00p 4342894
03/11/2010 743.50p 763.50p 734.50p 740.00p 3009808
02/11/2010 741.50p 745.50p 734.00p 742.00p 2300005
01/11/2010 728.00p 739.00p 726.00p 739.00p 1495790
29/10/2010 725.50p 728.50p 721.00p 725.50p 1958681
28/10/2010 721.50p 728.50p 721.00p 726.00p 1635002
27/10/2010 721.50p 726.50p 718.00p 720.50p 1996122
26/10/2010 727.00p 728.50p 721.50p 724.00p 1869543
25/10/2010 725.00p 729.50p 724.50p 726.00p 1078807
22/10/2010 721.00p 725.50p 717.82p 724.00p 1114126
21/10/2010 712.00p 724.50p 707.00p 723.00p 2213566
20/10/2010 712.50p 714.50p 707.00p 712.50p 1146000
19/10/2010 708.00p 726.00p 706.00p 712.00p 2572535

*Close Price adjusted for both dividends and splits