Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2010 651.50p 654.00p 646.00p 649.00p 1183257
06/09/2010 650.50p 652.50p 648.00p 651.00p 474800
03/09/2010 646.50p 651.50p 640.50p 650.00p 1773695
02/09/2010 642.50p 646.00p 641.00p 644.00p 1330721
01/09/2010 624.50p 644.50p 620.50p 644.50p 2130383
31/08/2010 620.00p 626.00p 615.00p 621.50p 2174456
27/08/2010 613.00p 628.00p 613.00p 626.00p 1428085
26/08/2010 610.00p 621.00p 608.50p 616.50p 1286173
25/08/2010 614.50p 617.50p 603.50p 606.00p 2015084
24/08/2010 619.50p 624.00p 612.50p 616.50p 1550514
23/08/2010 624.00p 629.50p 617.50p 622.50p 1885871
20/08/2010 627.50p 628.00p 619.50p 622.00p 1361459
19/08/2010 638.50p 641.50p 622.10p 624.50p 1987695
18/08/2010 636.00p 641.00p 631.50p 637.00p 1621575
17/08/2010 620.00p 635.04p 616.50p 634.00p 1242090
16/08/2010 620.00p 621.50p 613.50p 619.50p 812854
13/08/2010 617.00p 624.00p 613.00p 617.50p 1045813
12/08/2010 624.00p 624.00p 613.00p 617.50p 1375541
11/08/2010 633.50p 636.50p 621.50p 621.50p 1924898
10/08/2010 631.50p 638.50p 627.50p 634.00p 4593048
09/08/2010 630.50p 634.00p 625.00p 631.50p 2370311
06/08/2010 631.50p 635.50p 617.00p 623.50p 2827305
05/08/2010 635.50p 636.50p 626.50p 628.50p 1475254
04/08/2010 633.00p 639.00p 624.57p 634.00p 1624637
03/08/2010 637.00p 638.00p 629.00p 634.00p 1391689
02/08/2010 630.50p 644.50p 630.00p 637.00p 1790861
30/07/2010 634.50p 635.00p 621.01p 627.50p 1829739
29/07/2010 634.00p 642.50p 632.00p 635.00p 1303967
28/07/2010 641.50p 644.00p 632.00p 634.00p 1728143
27/07/2010 650.00p 650.00p 634.00p 637.00p 2424962
26/07/2010 657.50p 657.50p 643.00p 647.00p 3218358
23/07/2010 649.50p 654.00p 644.00p 653.00p 2638359
22/07/2010 646.50p 650.00p 641.50p 649.00p 2217705
21/07/2010 638.50p 647.50p 638.50p 646.50p 2810259
20/07/2010 651.50p 651.50p 630.00p 636.00p 3277147
19/07/2010 649.00p 652.50p 641.50p 648.50p 1656576
16/07/2010 652.00p 656.00p 644.50p 649.00p 4532789
15/07/2010 646.00p 654.50p 633.50p 649.00p 5767873
14/07/2010 636.00p 636.00p 625.00p 633.50p 1348161
13/07/2010 614.50p 632.00p 612.00p 632.00p 3196625
12/07/2010 602.00p 613.50p 601.00p 613.00p 2541565
09/07/2010 601.50p 606.50p 598.50p 605.00p 3873876
08/07/2010 595.50p 599.50p 592.00p 597.00p 1583919
07/07/2010 582.50p 590.89p 582.00p 589.00p 1767448
06/07/2010 583.50p 590.50p 583.00p 587.50p 2133981
05/07/2010 580.50p 585.50p 578.00p 582.50p 1325681
02/07/2010 588.00p 588.50p 577.50p 578.00p 1771015
01/07/2010 581.00p 589.50p 578.50p 584.00p 2769305
30/06/2010 602.00p 602.50p 584.00p 586.00p 4744063
29/06/2010 610.00p 611.50p 601.50p 602.00p 1941559
28/06/2010 609.00p 616.00p 608.00p 614.50p 1573430
25/06/2010 618.00p 618.00p 610.00p 610.50p 1556770
24/06/2010 616.50p 618.50p 610.37p 614.50p 1863255
23/06/2010 617.00p 624.50p 613.50p 614.00p 2342145
22/06/2010 633.50p 640.00p 628.50p 630.00p 2557673
21/06/2010 641.50p 647.00p 635.50p 636.50p 1632420
18/06/2010 644.00p 644.00p 633.05p 635.50p 2814352
17/06/2010 639.00p 646.00p 636.50p 641.00p 2256442
16/06/2010 633.00p 639.00p 631.50p 639.00p 2358203
15/06/2010 622.00p 631.50p 621.00p 627.50p 2164439
14/06/2010 626.00p 627.00p 621.50p 624.50p 2760328
11/06/2010 624.00p 625.50p 616.50p 622.00p 2342040
10/06/2010 608.50p 624.00p 607.06p 621.00p 2803649
09/06/2010 612.00p 617.50p 604.00p 610.50p 2913196
08/06/2010 614.50p 619.50p 607.50p 609.50p 3533443
07/06/2010 609.50p 617.00p 607.50p 615.00p 4314306
04/06/2010 636.00p 639.50p 617.00p 621.00p 2863150
03/06/2010 640.00p 643.50p 635.00p 636.00p 1726912
02/06/2010 628.50p 632.50p 622.50p 630.00p 4434729
01/06/2010 618.50p 634.50p 616.50p 631.50p 3827465
28/05/2010 610.50p 626.00p 608.00p 618.50p 4231805
27/05/2010 597.00p 606.00p 593.50p 606.00p 2723136
26/05/2010 594.00p 600.00p 588.50p 594.00p 3742864
25/05/2010 587.50p 592.00p 582.50p 584.00p 3932064
24/05/2010 595.00p 602.00p 593.00p 599.50p 3260277
21/05/2010 591.00p 597.00p 588.00p 592.00p 4982154
20/05/2010 605.00p 609.00p 591.50p 594.00p 5743101
19/05/2010 605.50p 614.50p 596.00p 606.00p 5120537
18/05/2010 597.00p 613.00p 591.50p 609.00p 3374687
17/05/2010 571.50p 595.50p 565.50p 591.00p 3543189
14/05/2010 598.50p 599.00p 574.50p 575.50p 5517389
13/05/2010 606.50p 609.50p 594.50p 598.00p 1703242
12/05/2010 583.00p 604.50p 582.50p 602.00p 3629397
11/05/2010 581.00p 585.50p 576.00p 584.50p 3830499
10/05/2010 572.00p 589.00p 565.00p 586.50p 5816951
07/05/2010 582.50p 589.50p 566.50p 572.00p 4548236
06/05/2010 595.00p 609.00p 592.50p 600.00p 4014912
05/05/2010 605.00p 607.00p 599.00p 600.50p 3196269
04/05/2010 612.50p 622.50p 606.50p 608.00p 2899390
30/04/2010 613.00p 616.00p 605.00p 607.50p 2582209
29/04/2010 599.00p 613.01p 599.00p 610.50p 2109088
28/04/2010 603.00p 604.00p 595.00p 599.00p 3625567
27/04/2010 620.50p 622.50p 607.00p 607.00p 3362391
26/04/2010 629.00p 631.00p 619.00p 622.00p 3159794
23/04/2010 615.00p 625.50p 612.50p 624.50p 4836433
22/04/2010 616.00p 619.00p 609.50p 612.50p 2060235
21/04/2010 622.50p 623.00p 616.50p 618.50p 3374314
20/04/2010 615.00p 623.50p 615.00p 621.00p 3403565
19/04/2010 614.00p 615.00p 613.00p 614.00p 2140532
16/04/2010 613.50p 620.00p 613.50p 614.50p 3971573
15/04/2010 635.00p 640.50p 612.00p 616.50p 6721382
14/04/2010 634.00p 638.00p 629.00p 635.00p 2648119
13/04/2010 633.00p 634.50p 627.50p 629.50p 2337386
12/04/2010 635.00p 635.00p 624.50p 631.00p 2652864
09/04/2010 634.00p 640.50p 630.00p 636.00p 2246749
08/04/2010 638.00p 638.50p 618.50p 631.00p 3279052
07/04/2010 646.50p 649.00p 637.00p 640.00p 2486712
06/04/2010 651.50p 657.56p 645.50p 647.50p 1957021
01/04/2010 649.00p 654.50p 646.00p 652.00p 1803629
31/03/2010 650.00p 654.00p 644.50p 648.50p 3246904
30/03/2010 664.00p 664.00p 652.00p 653.00p 2135611
29/03/2010 662.50p 664.00p 657.50p 661.00p 7411260
26/03/2010 649.00p 664.50p 648.00p 660.00p 8415115
25/03/2010 646.50p 654.50p 641.00p 651.00p 1327194
24/03/2010 651.50p 656.50p 645.01p 647.50p 2026116
23/03/2010 649.00p 654.50p 648.00p 650.00p 1619592
22/03/2010 647.50p 650.50p 643.50p 646.50p 1817278
19/03/2010 641.00p 656.00p 641.00p 651.50p 5238120
18/03/2010 627.00p 648.50p 627.00p 642.00p 3089640
17/03/2010 631.00p 631.50p 625.08p 628.00p 1272741
16/03/2010 628.00p 629.00p 624.00p 628.00p 2576018
15/03/2010 631.50p 632.00p 624.50p 625.00p 1553587
12/03/2010 628.50p 635.50p 628.50p 630.00p 1556023
11/03/2010 635.50p 638.50p 628.00p 628.50p 1954809
10/03/2010 637.00p 643.00p 634.08p 636.50p 2104448
09/03/2010 632.50p 637.39p 627.85p 635.50p 2034657
08/03/2010 633.00p 638.00p 629.50p 632.00p 1756357
05/03/2010 618.00p 632.00p 615.00p 631.50p 2060859
04/03/2010 617.50p 621.00p 614.50p 617.00p 2822969
03/03/2010 622.00p 629.00p 615.00p 619.00p 6224739
02/03/2010 614.00p 627.50p 613.50p 624.50p 6844283
01/03/2010 611.50p 619.50p 611.50p 615.00p 3227081
26/02/2010 613.50p 616.50p 600.00p 607.00p 3646042
25/02/2010 619.50p 624.00p 610.50p 611.00p 1493060
24/02/2010 626.50p 627.50p 618.50p 621.50p 1651615
23/02/2010 622.00p 626.50p 620.00p 624.00p 1983259
22/02/2010 619.00p 622.50p 617.50p 618.50p 1029445
19/02/2010 610.50p 619.00p 609.50p 618.50p 2851241
18/02/2010 607.50p 613.00p 604.50p 612.50p 1659801
17/02/2010 604.00p 607.00p 599.00p 605.50p 2957413
16/02/2010 604.00p 605.00p 594.50p 600.00p 2855784
15/02/2010 603.00p 608.00p 598.00p 600.00p 1004655
12/02/2010 613.50p 618.00p 601.50p 602.50p 4101174
11/02/2010 599.50p 612.00p 599.50p 611.00p 2978038
10/02/2010 598.00p 603.41p 595.25p 600.00p 3238861
09/02/2010 601.00p 605.00p 594.00p 596.50p 3631233
08/02/2010 594.50p 604.50p 592.71p 603.00p 1985383
05/02/2010 599.00p 601.00p 588.50p 594.00p 2311157
04/02/2010 608.00p 610.00p 597.50p 601.00p 3605029
03/02/2010 612.00p 615.50p 606.00p 606.50p 1968860
02/02/2010 592.00p 613.89p 591.50p 612.50p 2822528
01/02/2010 596.00p 599.00p 589.50p 591.50p 1957360
29/01/2010 588.00p 601.63p 587.50p 598.50p 3658594
28/01/2010 603.00p 603.50p 586.50p 586.50p 3030864
27/01/2010 605.00p 605.50p 597.50p 599.00p 2569216
26/01/2010 605.00p 609.00p 597.50p 608.00p 2183787
25/01/2010 601.00p 609.00p 597.00p 606.50p 1984558
22/01/2010 606.50p 607.50p 598.00p 602.00p 4024303
21/01/2010 617.50p 625.00p 607.50p 608.00p 1933069
20/01/2010 618.00p 619.50p 605.50p 615.00p 3173506
19/01/2010 608.50p 618.50p 602.50p 617.00p 3086495
18/01/2010 607.00p 611.00p 606.50p 608.50p 1350421
15/01/2010 603.00p 612.00p 600.30p 603.50p 5394619
14/01/2010 597.00p 600.61p 592.00p 598.50p 3120862
13/01/2010 597.00p 598.00p 591.21p 595.00p 1924711
12/01/2010 599.50p 604.50p 595.30p 598.00p 2153094
11/01/2010 602.50p 605.00p 598.50p 600.50p 1770067
08/01/2010 602.50p 603.50p 595.00p 599.00p 2236284
07/01/2010 603.50p 607.50p 600.08p 601.00p 2552885
06/01/2010 609.00p 613.00p 603.50p 605.00p 1534852
05/01/2010 616.50p 616.50p 605.00p 609.00p 1607535
04/01/2010 612.50p 618.50p 612.00p 618.50p 1079674
31/12/2009 612.00p 616.50p 609.00p 615.00p 343032
30/12/2009 617.50p 620.50p 609.50p 613.00p 611034
29/12/2009 606.00p 621.50p 605.50p 619.00p 1120001
24/12/2009 613.50p 620.51p 612.00p 614.00p 300752
23/12/2009 620.00p 621.50p 612.00p 619.00p 847112
22/12/2009 614.50p 621.50p 613.53p 616.50p 1442136
21/12/2009 614.50p 619.50p 606.50p 615.00p 1500396
18/12/2009 622.50p 623.50p 611.44p 611.50p 4226329
17/12/2009 619.50p 639.00p 619.00p 622.50p 7963858
16/12/2009 617.00p 623.50p 617.00p 623.00p 4842462
15/12/2009 620.50p 622.00p 610.07p 614.50p 1476884
14/12/2009 625.50p 626.50p 614.50p 617.50p 1559918
11/12/2009 602.50p 626.50p 600.00p 619.50p 3637918
10/12/2009 597.50p 601.00p 595.50p 601.00p 2394935
09/12/2009 600.50p 610.00p 597.57p 598.00p 2862168
08/12/2009 596.50p 601.50p 595.00p 597.50p 2471020
07/12/2009 601.50p 601.50p 594.50p 599.00p 2009174
04/12/2009 589.50p 603.50p 582.50p 602.00p 2224417
03/12/2009 593.00p 597.00p 588.50p 591.00p 2096297
02/12/2009 590.00p 595.50p 587.50p 590.00p 1718475
01/12/2009 578.00p 589.50p 573.02p 589.00p 1856623
30/11/2009 577.50p 581.00p 571.00p 573.00p 2277673
27/11/2009 564.00p 580.50p 558.52p 577.50p 1540305
26/11/2009 585.00p 588.47p 569.50p 569.50p 1522175
25/11/2009 587.00p 587.50p 581.00p 587.50p 2680991
24/11/2009 584.50p 593.00p 581.00p 583.00p 1807816
23/11/2009 576.50p 588.50p 576.50p 586.00p 2231920
20/11/2009 575.00p 577.62p 565.05p 573.50p 3538329

*Close Price adjusted for both dividends and splits