|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-16 | 1,501,900 | 801.00 | 801.00 | 793.00 | 796.50 | 00:00:00 | | 2011-02-17 | 1,382,500 | 795.00 | 798.00 | 782.00 | 785.50 | 00:00:00 | | 2011-02-18 | 3,289,100 | 784.00 | 788.00 | 779.00 | 787.00 | 00:00:00 | | 2011-02-21 | 1,223,900 | 789.00 | 789.00 | 772.00 | 772.00 | 00:00:00 | | 2011-02-22 | 4,514,900 | 771.50 | 775.50 | 754.50 | 771.50 | 00:00:00 | | 2011-02-23 | 2,578,600 | 768.00 | 771.50 | 758.50 | 760.00 | 00:00:00 | | 2011-02-24 | 239,929,000 | 754.00 | 768.00 | 751.00 | 755.50 | 00:00:00 | | 2011-02-25 | 215,928,000 | 761.00 | 774.00 | 757.00 | 770.50 | 00:00:00 | | 2011-02-28 | 214,300 | 768.50 | 784.00 | 767.50 | 780.00 | 00:00:00 | | 2011-03-01 | 1,377,800 | 783.00 | 788.00 | 772.00 | 777.00 | 00:00:00 | | 2011-03-02 | 1,654,400 | 773.00 | 773.00 | 762.50 | 766.50 | 00:00:00 | | 2011-03-03 | 1,502,400 | 769.00 | 783.50 | 765.75 | 777.00 | 00:00:00 | | 2011-03-04 | 1,337,400 | 778.00 | 782.50 | 774.00 | 774.00 | 00:00:00 | | 2011-03-07 | 1,727,600 | 773.00 | 784.00 | 767.50 | 780.00 | 00:00:00 | | 2011-03-08 | 1,807,600 | 783.00 | 785.50 | 762.66 | 772.50 | 00:00:00 | | 2011-03-09 | 1,107,900 | 773.00 | 783.00 | 772.50 | 777.50 | 00:00:00 | | 2011-03-10 | 1,927,100 | 773.50 | 781.00 | 761.50 | 764.00 | 00:00:00 | | 2011-03-11 | 2,476,000 | 759.50 | 759.50 | 738.50 | 740.00 | 00:00:00 | | 2011-03-14 | 1,716,600 | 736.50 | 746.50 | 731.50 | 744.00 | 00:00:00 | | 2011-03-15 | 3,997,300 | 734.00 | 739.50 | 719.00 | 731.00 | 00:00:00 | | 2011-03-16 | 3,195,900 | 731.50 | 740.50 | 724.00 | 729.00 | 00:00:00 | | 2011-03-17 | 2,756,300 | 733.00 | 743.50 | 726.00 | 741.00 | 00:00:00 | | 2011-03-18 | 4,836,400 | 741.50 | 755.50 | 740.50 | 746.00 | 00:00:00 | | 2011-03-21 | 1,741,300 | 753.00 | 762.50 | 750.00 | 759.50 | 00:00:00 | | 2011-03-22 | 1,981,800 | 760.00 | 762.50 | 755.50 | 758.50 | 00:00:00 | | 2011-03-23 | 2,350,400 | 756.00 | 778.00 | 754.00 | 778.00 | 00:00:00 | | 2011-03-24 | 2,430,400 | 776.50 | 784.50 | 772.50 | 781.50 | 00:00:00 | | 2011-03-25 | 2,181,500 | 784.00 | 785.00 | 771.00 | 772.00 | 00:00:00 | | 2011-03-28 | 1,423,300 | 773.50 | 779.00 | 769.00 | 776.50 | 00:00:00 | | 2011-03-29 | 1,387,000 | 776.00 | 779.00 | 765.50 | 776.00 | 00:00:00 | | 2011-03-30 | 1,838,400 | 781.50 | 783.50 | 775.00 | 777.50 | 00:00:00 | | 2011-03-31 | 2,774,500 | 777.00 | 779.50 | 772.00 | 772.00 | 00:00:00 | | 2011-04-01 | 1,843,100 | 774.50 | 779.00 | 774.00 | 777.00 | 00:00:00 | | 2011-04-04 | 1,406,000 | 774.50 | 782.50 | 774.00 | 776.50 | 00:00:00 | | 2011-04-05 | 1,473,700 | 775.50 | 783.50 | 772.00 | 781.50 | 00:00:00 | | 2011-04-06 | 1,061,200 | 784.00 | 784.50 | 773.50 | 775.50 | 00:00:00 | | 2011-04-07 | 1,650,300 | 775.50 | 778.00 | 769.50 | 770.00 | 00:00:00 | | 2011-04-08 | 2,234,400 | 776.00 | 787.50 | 774.50 | 776.00 | 00:00:00 | | 2011-04-11 | 1,490,100 | 775.00 | 778.00 | 770.00 | 773.00 | 00:00:00 | | 2011-04-12 | 1,134,700 | 772.00 | 772.00 | 766.00 | 768.50 | 00:00:00 | | 2011-04-13 | 1,871,000 | 770.00 | 780.50 | 768.00 | 778.50 | 00:00:00 | | 2011-04-14 | 1,836,000 | 778.50 | 786.00 | 774.50 | 783.00 | 00:00:00 | | 2011-04-15 | 1,558,400 | 783.00 | 789.50 | 779.50 | 783.50 | 00:00:00 | | 2011-04-18 | 1,660,700 | 785.00 | 786.50 | 770.50 | 773.50 | 00:00:00 | | 2011-04-19 | 1,086,000 | 777.00 | 786.41 | 776.50 | 781.00 | 00:00:00 | | 2011-04-20 | 1,397,700 | 788.50 | 806.75 | 788.50 | 797.00 | 00:00:00 | | 2011-04-21 | 973,400 | 796.50 | 802.50 | 795.50 | 801.00 | 00:00:00 | | 2011-04-26 | 921,600 | 801.50 | 809.00 | 796.50 | 808.00 | 00:00:00 | | 2011-04-27 | 1,266,900 | 809.50 | 820.49 | 807.03 | 810.00 | 00:00:00 | | 2011-04-28 | 1,894,400 | 813.00 | 814.00 | 804.50 | 806.50 | 00:00:00 | | 2011-05-03 | 1,847,400 | 812.50 | 815.50 | 808.50 | 813.50 | 00:00:00 | | 2011-05-04 | 2,899,700 | 814.50 | 814.50 | 802.00 | 808.00 | 00:00:00 | | 2011-05-05 | 2,142,300 | 807.00 | 812.50 | 805.00 | 807.00 | 00:00:00 | | 2011-05-06 | 2,689,600 | 807.50 | 813.00 | 802.50 | 809.50 | 00:00:00 | | 2011-05-09 | 1,956,900 | 805.00 | 814.00 | 804.00 | 809.50 | 00:00:00 | | 2011-05-10 | 1,885,700 | 810.00 | 820.03 | 808.50 | 817.00 | 00:00:00 | | 2011-05-11 | 2,380,200 | 823.00 | 823.00 | 814.00 | 816.50 | 00:00:00 | | 2011-05-12 | 1,510,300 | 812.00 | 815.00 | 805.00 | 815.00 | 00:00:00 | | 2011-05-13 | 822,100 | 817.00 | 825.00 | 813.00 | 814.50 | 00:00:00 | | 2011-05-16 | 1,186,400 | 809.50 | 818.00 | 805.00 | 810.00 | 00:00:00 | | 2011-05-17 | 2,024,700 | 806.00 | 812.50 | 797.00 | 797.00 | 00:00:00 | | 2011-05-18 | 3,961,500 | 798.50 | 803.50 | 794.00 | 796.00 | 00:00:00 | | 2011-05-19 | 2,308,000 | 800.00 | 806.00 | 796.00 | 798.00 | 00:00:00 | | 2011-05-20 | 3,006,900 | 800.50 | 806.00 | 789.50 | 791.00 | 00:00:00 | | 2011-05-23 | 2,533,000 | 784.50 | 785.50 | 767.00 | 767.00 | 00:00:00 | | 2011-05-24 | 3,813,400 | 767.50 | 775.50 | 765.51 | 774.00 | 00:00:00 | | 2011-05-25 | 1,900,900 | 770.00 | 778.50 | 766.00 | 775.50 | 00:00:00 | | 2011-05-26 | 2,305,800 | 777.00 | 777.00 | 764.50 | 765.50 | 00:00:00 | | 2011-05-27 | 1,862,000 | 769.00 | 777.00 | 766.50 | 776.00 | 00:00:00 | | 2011-05-31 | 3,583,000 | 791.50 | 807.00 | 791.50 | 800.00 | 00:00:00 | | 2011-06-01 | 2,242,100 | 803.00 | 803.00 | 792.50 | 794.50 | 00:00:00 | | 2011-06-02 | 2,362,100 | 792.50 | 800.00 | 789.50 | 790.50 | 00:00:00 | | 2011-06-03 | 4,547,400 | 790.00 | 794.50 | 784.50 | 792.00 | 00:00:00 | | 2011-06-06 | 1,425,300 | 789.00 | 794.00 | 783.50 | 785.50 | 00:00:00 | | 2011-06-07 | 1,504,500 | 785.00 | 788.00 | 783.00 | 786.50 | 00:00:00 | | 2011-06-08 | 1,594,800 | 784.50 | 787.00 | 777.50 | 779.00 | 00:00:00 | | 2011-06-09 | 1,967,000 | 779.50 | 806.50 | 779.50 | 802.50 | 00:00:00 | | 2011-06-10 | 2,943,600 | 803.50 | 803.50 | 781.00 | 783.00 | 00:00:00 | | 2011-06-13 | 1,284,200 | 783.50 | 789.00 | 782.00 | 785.00 | 00:00:00 | | 2011-06-14 | 3,111,300 | 789.00 | 808.00 | 788.50 | 800.50 | 00:00:00 | | 2011-06-15 | 8,172,300 | 801.50 | 801.50 | 760.00 | 785.00 | 00:00:00 | | 2011-06-16 | 2,231,900 | 783.00 | 784.50 | 772.50 | 779.50 | 00:00:00 | | 2011-06-17 | 3,040,700 | 775.50 | 783.50 | 774.00 | 780.00 | 00:00:00 | | 2011-06-20 | 2,001,300 | 775.50 | 777.00 | 767.50 | 775.00 | 00:00:00 | | 2011-06-21 | 2,843,600 | 778.50 | 778.50 | 771.50 | 775.00 | 00:00:00 | | 2011-06-22 | 2,839,500 | 760.50 | 768.00 | 759.91 | 761.00 | 00:00:00 | | 2011-06-23 | 3,967,400 | 757.00 | 757.00 | 749.50 | 752.50 | 00:00:00 | | 2011-06-24 | 5,878,800 | 759.00 | 760.09 | 748.00 | 758.00 | 00:00:00 | | 2011-06-27 | 1,756,400 | 757.00 | 761.00 | 749.50 | 752.00 | 00:00:00 | | 2011-06-28 | 2,268,900 | 754.00 | 764.50 | 754.00 | 764.25 | 00:00:00 | | 2011-06-29 | 2,519,200 | 767.00 | 784.00 | 767.00 | 783.00 | 00:00:00 | | 2011-06-30 | 2,059,600 | 784.50 | 793.50 | 781.50 | 793.50 | 00:00:00 | | 2011-07-01 | 2,596,500 | 795.00 | 801.50 | 789.00 | 801.50 | 00:00:00 | | 2011-07-04 | 1,154,800 | 804.50 | 813.50 | 801.45 | 806.00 | 00:00:00 | | 2011-07-05 | 2,207,100 | 807.50 | 813.50 | 802.50 | 811.00 | 00:00:00 | | 2011-07-06 | 2,200,500 | 815.00 | 825.50 | 812.00 | 823.00 | 00:00:00 | | 2011-07-07 | 1,531,400 | 826.00 | 834.50 | 822.50 | 833.50 | 00:00:00 | | 2011-07-08 | 2,066,500 | 836.50 | 841.50 | 823.50 | 824.00 | 00:00:00 | | 2011-07-11 | 3,737,000 | 822.50 | 824.00 | 799.50 | 803.50 | 00:00:00 | | 2011-07-12 | 5,982,200 | 794.00 | 809.50 | 780.50 | 806.50 | 00:00:00 | | 2011-07-13 | 2,518,100 | 806.00 | 820.50 | 802.50 | 820.00 | 00:00:00 | | 2011-07-14 | 3,411,300 | 816.00 | 816.50 | 806.50 | 811.00 | 00:00:00 | | 2011-07-15 | 4,129,600 | 805.00 | 805.00 | 794.50 | 803.50 | 00:00:00 | | 2011-07-18 | 2,872,900 | 800.50 | 807.00 | 793.50 | 802.00 | 00:00:00 | | 2011-07-19 | 2,401,700 | 806.00 | 813.00 | 801.00 | 811.00 | 00:00:00 | | 2011-07-20 | 1,462,400 | 813.50 | 818.50 | 807.50 | 815.00 | 00:00:00 | | 2011-07-21 | 1,976,000 | 815.50 | 821.00 | 811.00 | 816.00 | 00:00:00 | | 2011-07-22 | 1,591,900 | 819.00 | 825.50 | 812.00 | 819.50 | 00:00:00 | | 2011-07-25 | 2,281,900 | 815.00 | 829.50 | 814.50 | 826.00 | 00:00:00 | | 2011-07-26 | 2,283,200 | 825.50 | 825.50 | 814.00 | 815.00 | 00:00:00 | | 2011-07-27 | 2,562,100 | 812.00 | 821.00 | 807.00 | 811.50 | 00:00:00 | | 2011-07-28 | 1,912,400 | 805.50 | 812.00 | 802.00 | 806.00 | 00:00:00 | | 2011-07-29 | 2,434,200 | 804.00 | 809.00 | 789.00 | 802.50 | 00:00:00 | | 2011-08-01 | 1,888,400 | 808.50 | 815.50 | 786.58 | 788.00 | 00:00:00 | | 2011-08-02 | 2,497,100 | 786.50 | 792.00 | 780.50 | 788.50 | 00:00:00 | | 2011-08-03 | 2,597,000 | 781.00 | 782.50 | 767.00 | 773.50 | 00:00:00 | | 2011-08-04 | 4,180,300 | 781.00 | 781.00 | 733.50 | 735.50 | 00:00:00 | | 2011-08-05 | 4,721,100 | 719.50 | 741.00 | 704.50 | 728.50 | 00:00:00 | | 2011-08-08 | 4,027,800 | 722.00 | 730.00 | 694.50 | 695.00 | 00:00:00 | | 2011-08-09 | 5,171,300 | 695.50 | 716.50 | 655.50 | 715.00 | 00:00:00 | | 2011-08-10 | 3,826,000 | 726.00 | 735.00 | 691.50 | 699.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
