|
 EXPERIAN - [Ticker: EXPN.L] |     | | Last Trade | 1,960.50 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +54.00 (+1.03%) | Open | 1,939.00 | | High | 1,964.25 | Low | 1,931.23 | | Volume | 627,434 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,550.00 x 503,400 - 1,600.00 x 26,700 | | Former Close | 1,906.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EXPN.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-09 | 27,574,800 | 560.00 | 605.00 | 560.00 | 576.00 | 00:00:00 | | 2006-10-11 | 19,262,100 | 561.00 | 582.00 | 561.00 | 574.00 | 00:00:00 | | 2006-10-12 | 26,306,100 | 577.00 | 577.50 | 566.00 | 574.00 | 00:00:00 | | 2006-10-13 | 19,646,300 | 578.50 | 580.00 | 568.00 | 572.00 | 00:00:00 | | 2006-10-16 | 9,987,200 | 570.00 | 574.00 | 564.00 | 570.00 | 00:00:00 | | 2006-10-17 | 14,282,000 | 566.50 | 570.00 | 558.00 | 559.50 | 00:00:00 | | 2006-10-18 | 31,162,500 | 560.00 | 591.00 | 559.00 | 581.00 | 00:00:00 | | 2006-10-19 | 11,832,800 | 575.50 | 588.00 | 570.50 | 578.00 | 00:00:00 | | 2006-10-20 | 12,232,600 | 575.00 | 595.00 | 575.00 | 588.50 | 00:00:00 | | 2006-10-23 | 6,387,200 | 589.00 | 590.00 | 580.50 | 585.00 | 00:00:00 | | 2006-10-24 | 11,666,900 | 586.50 | 592.50 | 585.00 | 590.00 | 00:00:00 | | 2006-10-25 | 5,044,200 | 590.00 | 590.00 | 583.50 | 590.00 | 00:00:00 | | 2006-10-26 | 4,053,700 | 590.00 | 590.00 | 583.50 | 583.50 | 00:00:00 | | 2006-10-27 | 8,272,600 | 585.00 | 585.00 | 570.00 | 573.50 | 00:00:00 | | 2006-10-30 | 4,696,700 | 572.00 | 575.00 | 565.50 | 571.50 | 00:00:00 | | 2006-10-31 | 7,122,100 | 572.00 | 577.50 | 567.00 | 577.00 | 00:00:00 | | 2006-11-01 | 6,640,200 | 572.50 | 579.50 | 571.00 | 572.50 | 00:00:00 | | 2006-11-02 | 9,953,700 | 570.00 | 575.00 | 562.00 | 565.00 | 00:00:00 | | 2006-11-03 | 9,571,000 | 573.50 | 582.00 | 569.00 | 578.00 | 00:00:00 | | 2006-11-06 | 6,618,200 | 572.00 | 577.00 | 571.50 | 577.00 | 00:00:00 | | 2006-11-07 | 5,501,000 | 575.50 | 594.00 | 575.50 | 591.00 | 00:00:00 | | 2006-11-08 | 5,842,200 | 590.00 | 595.00 | 582.50 | 587.00 | 00:00:00 | | 2006-11-09 | 6,705,800 | 585.00 | 587.50 | 580.50 | 581.50 | 00:00:00 | | 2006-11-10 | 2,926,900 | 582.00 | 592.00 | 575.00 | 586.00 | 00:00:00 | | 2006-11-13 | 6,016,600 | 588.00 | 602.00 | 588.00 | 599.50 | 00:00:00 | | 2006-11-14 | 19,329,000 | 597.00 | 628.00 | 595.00 | 615.00 | 00:00:00 | | 2006-11-15 | 8,718,200 | 620.00 | 620.00 | 606.00 | 611.00 | 00:00:00 | | 2006-11-16 | 5,336,900 | 608.50 | 612.00 | 595.00 | 604.00 | 00:00:00 | | 2006-11-17 | 9,471,000 | 605.00 | 609.00 | 600.00 | 602.50 | 00:00:00 | | 2006-11-20 | 6,838,700 | 598.50 | 610.00 | 590.50 | 600.00 | 00:00:00 | | 2006-11-21 | 19,748,700 | 599.00 | 624.50 | 598.00 | 619.50 | 00:00:00 | | 2006-11-22 | 11,534,800 | 617.50 | 623.00 | 611.50 | 611.50 | 00:00:00 | | 2006-11-23 | 7,967,500 | 616.50 | 623.00 | 609.50 | 613.00 | 00:00:00 | | 2006-11-24 | 12,173,500 | 614.50 | 616.50 | 590.50 | 600.50 | 00:00:00 | | 2006-11-27 | 5,702,500 | 598.50 | 604.00 | 585.50 | 586.00 | 00:00:00 | | 2006-11-28 | 19,607,700 | 585.50 | 589.00 | 563.50 | 566.00 | 00:00:00 | | 2006-11-29 | 14,394,900 | 570.00 | 584.00 | 570.00 | 577.00 | 00:00:00 | | 2006-11-30 | 11,828,000 | 575.00 | 590.50 | 575.00 | 587.00 | 00:00:00 | | 2006-12-01 | 8,732,700 | 593.50 | 604.00 | 578.00 | 580.00 | 00:00:00 | | 2006-12-04 | 4,236,900 | 578.50 | 584.00 | 574.00 | 574.00 | 00:00:00 | | 2006-12-05 | 4,597,500 | 574.00 | 578.00 | 570.00 | 572.00 | 00:00:00 | | 2006-12-06 | 5,049,700 | 570.00 | 577.00 | 568.00 | 575.00 | 00:00:00 | | 2006-12-07 | 11,859,500 | 570.00 | 585.50 | 570.00 | 584.50 | 00:00:00 | | 2006-12-08 | 5,417,100 | 582.00 | 586.00 | 577.00 | 580.00 | 00:00:00 | | 2006-12-11 | 6,803,000 | 583.50 | 588.50 | 578.00 | 579.50 | 00:00:00 | | 2006-12-12 | 9,540,800 | 583.00 | 583.00 | 574.00 | 580.00 | 00:00:00 | | 2006-12-13 | 14,724,900 | 577.50 | 594.00 | 576.50 | 582.00 | 00:00:00 | | 2006-12-14 | 7,290,300 | 580.00 | 592.00 | 580.00 | 586.00 | 00:00:00 | | 2006-12-15 | 8,508,500 | 588.50 | 592.50 | 585.50 | 587.50 | 00:00:00 | | 2006-12-18 | 5,563,000 | 590.00 | 592.00 | 584.00 | 587.50 | 00:00:00 | | 2006-12-19 | 5,435,200 | 585.50 | 589.00 | 584.00 | 587.50 | 00:00:00 | | 2006-12-20 | 8,312,800 | 591.00 | 606.00 | 591.00 | 593.00 | 00:00:00 | | 2006-12-21 | 2,553,800 | 592.00 | 596.00 | 590.00 | 591.00 | 00:00:00 | | 2006-12-22 | 752,500 | 593.00 | 597.50 | 584.00 | 597.00 | 00:00:00 | | 2006-12-27 | 1,183,200 | 600.00 | 605.00 | 595.50 | 600.00 | 00:00:00 | | 2006-12-28 | 839,800 | 600.00 | 600.00 | 593.50 | 596.50 | 00:00:00 | | 2006-12-29 | 2,337,300 | 595.00 | 605.50 | 594.00 | 599.50 | 00:00:00 | | 2007-01-02 | 6,386,700 | 603.00 | 603.00 | 596.00 | 598.00 | 00:00:00 | | 2007-01-03 | 7,310,300 | 598.00 | 599.00 | 593.50 | 596.00 | 00:00:00 | | 2007-01-04 | 4,867,600 | 594.00 | 595.50 | 582.00 | 589.00 | 00:00:00 | | 2007-01-05 | 3,406,400 | 585.50 | 594.00 | 585.50 | 589.00 | 00:00:00 | | 2007-01-08 | 4,951,000 | 588.00 | 593.00 | 585.00 | 587.50 | 00:00:00 | | 2007-01-09 | 7,117,600 | 593.00 | 598.00 | 590.00 | 594.00 | 00:00:00 | | 2007-01-10 | 26,080,300 | 594.00 | 600.00 | 578.50 | 580.00 | 00:00:00 | | 2007-01-11 | 8,479,600 | 580.00 | 591.50 | 574.50 | 587.50 | 00:00:00 | | 2007-01-12 | 10,022,500 | 588.50 | 591.00 | 583.00 | 586.00 | 00:00:00 | | 2007-01-15 | 4,847,300 | 586.50 | 593.00 | 583.00 | 590.50 | 00:00:00 | | 2007-01-16 | 10,221,000 | 591.00 | 593.50 | 586.00 | 586.00 | 00:00:00 | | 2007-01-17 | 4,894,400 | 587.00 | 588.50 | 579.00 | 585.00 | 00:00:00 | | 2007-01-18 | 6,114,700 | 583.00 | 590.50 | 583.00 | 590.00 | 00:00:00 | | 2007-01-19 | 10,834,000 | 592.00 | 592.00 | 584.00 | 586.00 | 00:00:00 | | 2007-01-22 | 4,257,000 | 585.00 | 592.50 | 584.00 | 587.00 | 00:00:00 | | 2007-01-23 | 8,575,900 | 586.00 | 590.00 | 581.00 | 587.50 | 00:00:00 | | 2007-01-24 | 10,117,300 | 587.50 | 599.00 | 585.50 | 596.00 | 00:00:00 | | 2007-01-25 | 18,595,000 | 591.50 | 596.00 | 580.50 | 581.00 | 00:00:00 | | 2007-01-26 | 11,105,400 | 580.00 | 581.00 | 574.00 | 575.00 | 00:00:00 | | 2007-01-29 | 7,347,700 | 576.00 | 576.50 | 570.50 | 576.50 | 00:00:00 | | 2007-01-30 | 8,776,300 | 577.00 | 581.50 | 571.50 | 576.00 | 00:00:00 | | 2007-01-31 | 7,101,200 | 574.00 | 580.50 | 574.00 | 577.50 | 00:00:00 | | 2007-02-01 | 19,622,200 | 578.00 | 597.50 | 578.00 | 591.00 | 00:00:00 | | 2007-02-02 | 13,088,600 | 595.00 | 608.00 | 592.00 | 604.00 | 00:00:00 | | 2007-02-05 | 4,754,100 | 604.00 | 608.50 | 597.00 | 599.00 | 00:00:00 | | 2007-02-06 | 3,793,900 | 601.00 | 606.50 | 598.00 | 605.00 | 00:00:00 | | 2007-02-07 | 5,771,500 | 605.00 | 605.00 | 598.50 | 600.00 | 00:00:00 | | 2007-02-08 | 5,546,100 | 605.00 | 607.00 | 595.50 | 597.50 | 00:00:00 | | 2007-02-09 | 3,594,500 | 597.50 | 606.00 | 597.50 | 603.00 | 00:00:00 | | 2007-02-12 | 2,526,800 | 599.50 | 602.50 | 594.50 | 596.50 | 00:00:00 | | 2007-02-13 | 4,135,500 | 609.50 | 609.50 | 600.00 | 602.00 | 00:00:00 | | 2007-02-14 | 3,365,100 | 601.00 | 605.00 | 596.50 | 600.00 | 00:00:00 | | 2007-02-15 | 7,840,100 | 603.50 | 605.00 | 597.00 | 602.00 | 00:00:00 | | 2007-02-16 | 11,842,100 | 600.00 | 612.50 | 600.00 | 612.00 | 00:00:00 | | 2007-02-20 | 7,259,700 | 624.00 | 624.00 | 608.50 | 612.00 | 00:00:00 | | 2007-02-21 | 8,862,900 | 618.00 | 620.50 | 609.00 | 611.50 | 00:00:00 | | 2007-02-22 | 5,974,400 | 615.50 | 621.00 | 610.00 | 618.50 | 00:00:00 | | 2007-02-23 | 6,604,600 | 621.50 | 623.50 | 611.00 | 622.50 | 00:00:00 | | 2007-02-26 | 7,218,500 | 623.00 | 637.00 | 623.00 | 631.50 | 00:00:00 | | 2007-02-27 | 10,473,800 | 631.00 | 631.00 | 603.00 | 604.00 | 00:00:00 | | 2007-02-28 | 13,008,300 | 596.50 | 606.00 | 587.00 | 595.50 | 00:00:00 | | 2007-03-01 | 13,535,400 | 592.00 | 611.00 | 587.50 | 593.00 | 00:00:00 | | 2007-03-02 | 10,036,600 | 593.00 | 598.00 | 581.50 | 585.00 | 00:00:00 | | 2007-03-05 | 11,540,400 | 580.00 | 582.50 | 568.00 | 572.50 | 00:00:00 | | 2007-03-06 | 7,361,100 | 575.50 | 583.00 | 570.50 | 580.00 | 00:00:00 | | 2007-03-07 | 5,560,100 | 577.50 | 583.00 | 577.50 | 581.00 | 00:00:00 | | 2007-03-08 | 9,765,000 | 584.50 | 598.00 | 580.00 | 593.50 | 00:00:00 | | 2007-03-09 | 6,660,200 | 592.00 | 600.00 | 583.00 | 591.50 | 00:00:00 | | 2007-03-12 | 3,777,900 | 595.50 | 596.00 | 587.00 | 587.50 | 00:00:00 | | 2007-03-13 | 6,698,100 | 582.50 | 590.00 | 579.50 | 582.00 | 00:00:00 | | 2007-03-14 | 7,909,400 | 571.50 | 577.00 | 561.50 | 570.00 | 00:00:00 | | 2007-03-15 | 5,068,000 | 578.00 | 590.00 | 574.00 | 585.00 | 00:00:00 | | 2007-03-16 | 6,113,300 | 585.00 | 589.00 | 577.50 | 578.50 | 00:00:00 | | 2007-03-19 | 3,962,900 | 579.50 | 590.00 | 579.50 | 588.00 | 00:00:00 | | 2007-03-20 | 8,549,000 | 586.50 | 594.00 | 583.50 | 590.00 | 00:00:00 | | 2007-03-21 | 6,159,100 | 586.50 | 605.00 | 586.50 | 603.50 | 00:00:00 | | 2007-03-22 | 7,903,700 | 607.00 | 612.00 | 599.00 | 600.50 | 00:00:00 | | 2007-03-23 | 4,154,200 | 602.00 | 604.50 | 593.50 | 600.50 | 00:00:00 | | 2007-03-26 | 2,230,800 | 602.50 | 606.00 | 593.00 | 595.00 | 00:00:00 | | 2007-03-27 | 10,392,600 | 595.00 | 600.00 | 582.00 | 583.50 | 00:00:00 | | 2007-03-28 | 7,305,300 | 585.00 | 586.50 | 578.50 | 584.50 | 00:00:00 | | 2007-03-29 | 7,466,400 | 588.50 | 590.00 | 580.00 | 582.00 | 00:00:00 | | 2007-03-30 | 5,396,800 | 582.00 | 589.00 | 582.00 | 585.50 | 00:00:00 | | 2007-04-02 | 11,147,900 | 587.00 | 606.00 | 584.00 | 604.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
