|
 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 | | 2011-08-10 | 3,826,000 | 726.00 | 735.00 | 691.50 | 699.50 | 00:00:00 | | 2011-08-11 | 4,525,100 | 720.00 | 721.00 | 687.50 | 703.50 | 00:00:00 | | 2011-08-12 | 1,992,900 | 706.00 | 728.50 | 695.50 | 728.50 | 00:00:00 | | 2011-08-15 | 1,407,800 | 732.50 | 732.50 | 719.50 | 726.00 | 00:00:00 | | 2011-08-16 | 1,314,800 | 723.00 | 723.80 | 708.00 | 718.50 | 00:00:00 | | 2011-08-17 | 1,895,800 | 716.00 | 720.00 | 708.00 | 710.00 | 00:00:00 | | 2011-08-18 | 2,622,500 | 701.00 | 705.50 | 666.00 | 679.00 | 00:00:00 | | 2011-08-19 | 2,572,100 | 678.00 | 678.00 | 652.00 | 665.00 | 00:00:00 | | 2011-08-22 | 64,200 | 661.00 | 672.50 | 658.50 | 668.00 | 00:00:00 | | 2011-08-23 | 1,415,400 | 674.00 | 678.00 | 663.00 | 670.50 | 00:00:00 | | 2011-08-24 | 2,669,800 | 672.00 | 672.00 | 663.00 | 672.00 | 00:00:00 | | 2011-08-25 | 3,343,300 | 677.00 | 681.00 | 663.00 | 672.50 | 00:00:00 | | 2011-08-26 | 2,165,100 | 671.50 | 673.50 | 657.00 | 668.50 | 00:00:00 | | 2011-08-30 | 823,800 | 678.00 | 679.00 | 667.00 | 679.00 | 00:00:00 | | 2011-08-31 | 3,750,300 | 684.50 | 708.50 | 679.50 | 703.50 | 00:00:00 | | 2011-09-01 | 3,352,600 | 703.00 | 705.57 | 689.50 | 705.50 | 00:00:00 | | 2011-09-02 | 3,565,200 | 699.00 | 707.00 | 683.00 | 704.50 | 00:00:00 | | 2011-09-05 | 3,037,100 | 695.50 | 698.50 | 682.00 | 684.00 | 00:00:00 | | 2011-09-06 | 2,925,700 | 680.50 | 693.00 | 679.00 | 685.50 | 00:00:00 | | 2011-09-07 | 1,943,200 | 699.00 | 707.00 | 696.50 | 705.00 | 00:00:00 | | 2011-09-08 | 2,143,400 | 708.00 | 714.50 | 701.00 | 713.50 | 00:00:00 | | 2011-09-09 | 2,183,100 | 710.00 | 715.00 | 693.50 | 695.00 | 00:00:00 | | 2011-09-12 | 1,862,100 | 680.50 | 690.00 | 676.00 | 686.00 | 00:00:00 | | 2011-09-13 | 1,903,800 | 695.00 | 698.50 | 677.00 | 687.00 | 00:00:00 | | 2011-09-14 | 1,715,000 | 683.50 | 705.00 | 683.50 | 703.00 | 00:00:00 | | 2011-09-15 | 1,932,800 | 710.00 | 724.00 | 709.50 | 721.00 | 00:00:00 | | 2011-09-16 | 3,233,600 | 728.00 | 728.50 | 708.00 | 711.50 | 00:00:00 | | 2011-09-19 | 1,787,400 | 702.00 | 702.00 | 684.50 | 695.00 | 00:00:00 | | 2011-09-20 | 1,619,300 | 695.50 | 714.07 | 695.50 | 714.00 | 00:00:00 | | 2011-09-21 | 1,302,800 | 712.00 | 726.50 | 711.50 | 720.00 | 00:00:00 | | 2011-09-22 | 4,951,700 | 704.00 | 706.50 | 683.50 | 693.50 | 00:00:00 | | 2011-09-23 | 1,590,100 | 697.00 | 705.00 | 680.00 | 695.00 | 00:00:00 | | 2011-09-26 | 1,354,000 | 683.50 | 710.50 | 683.50 | 704.50 | 00:00:00 | | 2011-09-27 | 2,372,700 | 727.00 | 735.00 | 718.00 | 735.00 | 00:00:00 | | 2011-09-28 | 1,835,200 | 736.00 | 745.00 | 736.00 | 740.50 | 00:00:00 | | 2011-09-29 | 1,399,900 | 739.00 | 740.00 | 725.50 | 733.00 | 00:00:00 | | 2011-09-30 | 1,669,900 | 733.00 | 733.00 | 715.50 | 725.00 | 00:00:00 | | 2011-10-03 | 2,072,200 | 713.50 | 718.50 | 705.50 | 707.00 | 00:00:00 | | 2011-10-04 | 2,838,300 | 701.00 | 703.27 | 686.00 | 700.00 | 00:00:00 | | 2011-10-05 | 2,451,000 | 710.50 | 725.50 | 708.00 | 715.00 | 00:00:00 | | 2011-10-06 | 2,224,500 | 719.50 | 735.00 | 714.00 | 735.00 | 00:00:00 | | 2011-10-07 | 1,491,800 | 739.00 | 750.00 | 732.50 | 748.50 | 00:00:00 | | 2011-10-10 | 1,641,800 | 750.00 | 754.00 | 735.00 | 743.50 | 00:00:00 | | 2011-10-11 | 1,668,600 | 745.50 | 747.50 | 736.50 | 740.00 | 00:00:00 | | 2011-10-12 | 1,955,800 | 737.50 | 760.50 | 724.50 | 757.50 | 00:00:00 | | 2011-10-13 | 1,532,000 | 754.50 | 756.50 | 740.50 | 744.00 | 00:00:00 | | 2011-10-14 | 992,300 | 747.50 | 760.50 | 747.23 | 756.00 | 00:00:00 | | 2011-10-17 | 1,275,300 | 760.50 | 760.50 | 740.50 | 744.50 | 00:00:00 | | 2011-10-18 | 1,175,000 | 739.00 | 752.50 | 738.50 | 750.00 | 00:00:00 | | 2011-10-19 | 1,367,500 | 754.50 | 760.00 | 748.50 | 757.00 | 00:00:00 | | 2011-10-20 | 1,289,900 | 746.00 | 759.50 | 736.50 | 749.00 | 00:00:00 | | 2011-10-21 | 2,183,100 | 758.00 | 775.50 | 749.00 | 773.50 | 00:00:00 | | 2011-10-24 | 1,602,000 | 773.50 | 787.00 | 771.50 | 785.50 | 00:00:00 | | 2011-10-25 | 1,902,100 | 781.50 | 792.00 | 778.00 | 780.50 | 00:00:00 | | 2011-10-26 | 1,958,800 | 781.50 | 787.00 | 771.50 | 781.00 | 00:00:00 | | 2011-10-27 | 1,307,500 | 800.00 | 811.00 | 792.00 | 808.50 | 00:00:00 | | 2011-10-28 | 1,086,400 | 814.50 | 824.00 | 809.00 | 824.00 | 00:00:00 | | 2011-10-31 | 1,897,400 | 819.00 | 820.00 | 808.00 | 810.50 | 00:00:00 | | 2011-11-01 | 2,042,700 | 789.00 | 790.50 | 772.00 | 784.00 | 00:00:00 | | 2011-11-02 | 2,600,700 | 793.00 | 797.00 | 771.00 | 779.50 | 00:00:00 | | 2011-11-03 | 2,104,500 | 769.00 | 804.50 | 769.00 | 796.50 | 00:00:00 | | 2011-11-04 | 1,104,600 | 801.00 | 806.00 | 790.50 | 799.50 | 00:00:00 | | 2011-11-07 | 1,277,000 | 795.50 | 799.85 | 787.00 | 790.50 | 00:00:00 | | 2011-11-08 | 1,355,100 | 790.50 | 803.50 | 787.63 | 795.00 | 00:00:00 | | 2011-11-09 | 2,145,300 | 803.50 | 807.00 | 780.00 | 784.00 | 00:00:00 | | 2011-11-10 | 3,867,100 | 760.00 | 842.50 | 760.00 | 826.00 | 00:00:00 | | 2011-11-11 | 3,036,400 | 823.00 | 832.00 | 820.00 | 829.50 | 00:00:00 | | 2011-11-14 | 1,965,300 | 834.00 | 836.00 | 825.50 | 828.50 | 00:00:00 | | 2011-11-15 | 2,517,700 | 824.50 | 829.37 | 819.56 | 828.50 | 00:00:00 | | 2011-11-16 | 3,097,300 | 828.00 | 829.06 | 814.50 | 820.50 | 00:00:00 | | 2011-11-17 | 2,769,900 | 815.50 | 816.03 | 799.65 | 805.50 | 00:00:00 | | 2011-11-18 | 2,213,700 | 800.00 | 806.00 | 794.00 | 794.50 | 00:00:00 | | 2011-11-21 | 2,694,100 | 790.50 | 791.00 | 774.00 | 781.00 | 00:00:00 | | 2011-11-22 | 2,145,300 | 782.00 | 803.50 | 775.50 | 799.00 | 00:00:00 | | 2011-11-23 | 1,738,500 | 794.50 | 791.39 | 774.00 | 774.00 | 00:00:00 | | 2011-11-24 | 1,103,900 | 777.50 | 781.14 | 771.00 | 776.00 | 00:00:00 | | 2011-11-25 | 861,700 | 774.00 | 780.50 | 763.50 | 777.50 | 00:00:00 | | 2011-11-28 | 2,144,600 | 781.50 | 800.50 | 780.00 | 800.50 | 00:00:00 | | 2011-11-29 | 1,749,000 | 804.00 | 818.00 | 797.50 | 817.50 | 00:00:00 | | 2011-11-30 | 3,809,800 | 813.00 | 854.00 | 810.00 | 844.00 | 00:00:00 | | 2011-12-01 | 2,744,200 | 848.50 | 853.00 | 842.00 | 844.00 | 00:00:00 | | 2011-12-02 | 1,485,700 | 850.50 | 857.74 | 835.50 | 839.50 | 00:00:00 | | 2011-12-05 | 1,426,900 | 846.50 | 851.50 | 838.50 | 844.00 | 00:00:00 | | 2011-12-06 | 1,068,200 | 839.50 | 848.00 | 838.00 | 841.50 | 00:00:00 | | 2011-12-07 | 1,741,300 | 850.00 | 850.50 | 827.00 | 833.50 | 00:00:00 | | 2011-12-08 | 2,882,300 | 838.00 | 838.50 | 809.00 | 809.50 | 00:00:00 | | 2011-12-09 | 2,684,000 | 804.50 | 818.00 | 797.00 | 816.00 | 00:00:00 | | 2011-12-12 | 1,406,000 | 815.00 | 820.50 | 805.50 | 809.00 | 00:00:00 | | 2011-12-13 | 1,793,100 | 813.50 | 830.50 | 808.50 | 827.50 | 00:00:00 | | 2011-12-14 | 2,066,800 | 825.00 | 827.50 | 807.00 | 816.00 | 00:00:00 | | 2011-12-15 | 1,481,800 | 820.00 | 827.00 | 814.80 | 823.00 | 00:00:00 | | 2011-12-16 | 2,468,900 | 827.50 | 837.50 | 823.50 | 829.50 | 00:00:00 | | 2011-12-19 | 1,479,600 | 821.00 | 838.00 | 819.00 | 835.00 | 00:00:00 | | 2011-12-20 | 1,373,800 | 832.00 | 843.50 | 830.00 | 842.50 | 00:00:00 | | 2011-12-21 | 1,563,000 | 849.50 | 859.50 | 837.50 | 838.50 | 00:00:00 | | 2011-12-22 | 1,154,200 | 838.00 | 851.00 | 835.20 | 840.00 | 00:00:00 | | 2011-12-23 | 836,500 | 844.50 | 846.50 | 834.50 | 839.50 | 00:00:00 | | 2011-12-28 | 1,487,300 | 838.50 | 856.00 | 826.50 | 847.00 | 00:00:00 | | 2011-12-29 | 1,130,800 | 844.50 | 859.50 | 838.50 | 859.50 | 00:00:00 | | 2011-12-30 | 572,700 | 860.50 | 875.50 | 857.50 | 875.50 | 00:00:00 | | 2012-01-03 | 1,859,800 | 889.00 | 895.00 | 864.00 | 880.00 | 00:00:00 | | 2012-01-04 | 2,971,800 | 884.50 | 891.00 | 865.50 | 866.50 | 00:00:00 | | 2012-01-05 | 3,395,100 | 866.00 | 877.50 | 850.00 | 854.00 | 00:00:00 | | 2012-01-06 | 1,618,500 | 861.00 | 865.50 | 848.50 | 853.00 | 00:00:00 | | 2012-01-09 | 1,882,000 | 857.00 | 870.00 | 854.00 | 864.50 | 00:00:00 | | 2012-01-10 | 2,186,200 | 870.50 | 879.00 | 868.00 | 876.50 | 00:00:00 | | 2012-01-11 | 1,436,700 | 875.00 | 875.50 | 860.50 | 865.50 | 00:00:00 | | 2012-01-12 | 1,652,200 | 868.00 | 876.00 | 858.50 | 862.50 | 00:00:00 | | 2012-01-13 | 2,787,400 | 864.00 | 872.00 | 857.00 | 872.00 | 00:00:00 | | 2012-01-16 | 1,479,000 | 867.50 | 877.50 | 867.50 | 875.50 | 00:00:00 | | 2012-01-17 | 32,284,300 | 878.00 | 879.50 | 855.00 | 875.50 | 00:00:00 | | 2012-01-18 | 2,834,000 | 875.50 | 897.00 | 875.50 | 892.00 | 00:00:00 | | 2012-01-19 | 2,340,400 | 896.00 | 911.50 | 893.50 | 902.50 | 00:00:00 | | 2012-01-20 | 1,941,600 | 909.00 | 909.00 | 890.00 | 890.50 | 00:00:00 | | 2012-01-23 | 1,366,600 | 889.50 | 891.50 | 881.50 | 886.50 | 00:00:00 | | 2012-01-24 | 1,353,300 | 880.50 | 885.00 | 874.00 | 879.50 | 00:00:00 | | 2012-01-25 | 1,423,300 | 881.50 | 890.00 | 869.50 | 876.50 | 00:00:00 | | 2012-01-26 | 1,505,700 | 881.00 | 885.00 | 873.72 | 880.00 | 00:00:00 | | 2012-01-27 | 1,379,900 | 878.50 | 878.50 | 871.50 | 875.00 | 00:00:00 | | 2012-01-30 | 1,969,700 | 872.50 | 874.00 | 853.50 | 858.50 | 00:00:00 | | 2012-01-31 | 2,126,100 | 864.00 | 869.00 | 850.50 | 859.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
