|
 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 | | 2012-01-31 | 2,126,100 | 864.00 | 869.00 | 850.50 | 859.50 | 00:00:00 | | 2012-02-01 | 2,388,000 | 860.00 | 874.00 | 860.00 | 874.00 | 00:00:00 | | 2012-02-02 | 2,425,900 | 878.00 | 883.50 | 872.00 | 882.50 | 00:00:00 | | 2012-02-03 | 1,646,700 | 882.00 | 906.50 | 879.00 | 903.50 | 00:00:00 | | 2012-02-06 | 1,199,900 | 905.00 | 906.00 | 898.50 | 906.00 | 00:00:00 | | 2012-02-07 | 3,032,100 | 906.00 | 922.84 | 903.00 | 916.00 | 00:00:00 | | 2012-02-08 | 3,336,900 | 917.50 | 921.00 | 909.00 | 916.50 | 00:00:00 | | 2012-02-09 | 1,312,100 | 918.00 | 924.50 | 912.00 | 914.50 | 00:00:00 | | 2012-02-10 | 1,779,400 | 913.00 | 922.00 | 907.00 | 921.00 | 00:00:00 | | 2012-02-13 | 1,299,900 | 925.50 | 930.00 | 919.50 | 929.50 | 00:00:00 | | 2012-02-14 | 1,794,500 | 925.50 | 939.50 | 921.00 | 939.50 | 00:00:00 | | 2012-02-15 | 1,860,700 | 944.50 | 953.07 | 938.50 | 950.50 | 00:00:00 | | 2012-02-16 | 1,267,100 | 943.50 | 955.50 | 938.50 | 951.50 | 00:00:00 | | 2012-02-17 | 2,609,100 | 950.50 | 959.00 | 933.00 | 945.50 | 00:00:00 | | 2012-02-20 | 6,569,700 | 950.50 | 964.00 | 946.50 | 960.00 | 00:00:00 | | 2012-02-21 | 1,694,700 | 959.50 | 959.50 | 938.00 | 942.00 | 00:00:00 | | 2012-02-22 | 1,841,800 | 941.00 | 955.00 | 939.40 | 949.00 | 00:00:00 | | 2012-02-23 | 1,495,200 | 946.50 | 961.00 | 946.00 | 953.50 | 00:00:00 | | 2012-02-24 | 1,761,000 | 954.00 | 959.00 | 942.50 | 945.50 | 00:00:00 | | 2012-02-27 | 1,770,100 | 940.50 | 944.00 | 934.00 | 942.00 | 00:00:00 | | 2012-02-28 | 1,684,900 | 945.00 | 945.50 | 937.50 | 940.50 | 00:00:00 | | 2012-02-29 | 2,626,000 | 938.00 | 947.50 | 933.50 | 945.50 | 00:00:00 | | 2012-03-01 | 1,628,400 | 944.00 | 956.50 | 939.00 | 955.50 | 00:00:00 | | 2012-03-02 | 1,721,400 | 955.00 | 958.50 | 930.50 | 932.50 | 00:00:00 | | 2012-03-05 | 1,687,400 | 930.00 | 938.50 | 917.00 | 931.00 | 00:00:00 | | 2012-03-06 | 2,128,800 | 926.00 | 927.00 | 907.00 | 910.50 | 00:00:00 | | 2012-03-07 | 2,228,000 | 910.00 | 931.50 | 908.50 | 929.50 | 00:00:00 | | 2012-03-08 | 2,153,500 | 931.50 | 953.50 | 931.00 | 949.50 | 00:00:00 | | 2012-03-09 | 1,834,600 | 947.50 | 973.50 | 943.50 | 968.00 | 00:00:00 | | 2012-03-12 | 1,491,400 | 964.50 | 973.50 | 959.50 | 965.00 | 00:00:00 | | 2012-03-13 | 1,941,900 | 969.50 | 975.50 | 965.50 | 975.00 | 00:00:00 | | 2012-03-14 | 1,708,700 | 975.00 | 979.00 | 971.50 | 973.50 | 00:00:00 | | 2012-03-15 | 1,424,900 | 975.00 | 979.00 | 973.50 | 976.50 | 00:00:00 | | 2012-03-16 | 3,160,700 | 976.50 | 990.00 | 973.50 | 983.00 | 00:00:00 | | 2012-03-19 | 21,440,600 | 984.50 | 984.50 | 978.00 | 982.50 | 00:00:00 | | 2012-03-20 | 3,894,300 | 980.50 | 983.00 | 979.50 | 980.50 | 00:00:00 | | 2012-03-21 | 1,348,700 | 981.00 | 990.00 | 981.00 | 988.00 | 00:00:00 | | 2012-03-23 | 1,486,400 | 985.50 | 995.50 | 981.50 | 990.00 | 00:00:00 | | 2012-03-26 | 1,181,100 | 991.00 | 1,002.00 | 988.00 | 995.50 | 00:00:00 | | 2012-03-27 | 1,401,800 | 998.00 | 1,003.00 | 987.00 | 992.00 | 00:00:00 | | 2012-03-28 | 2,626,000 | 989.50 | 994.50 | 981.50 | 990.50 | 00:00:00 | | 2012-03-29 | 1,622,100 | 987.50 | 988.50 | 972.00 | 977.00 | 00:00:00 | | 2012-03-30 | 2,434,200 | 979.00 | 982.86 | 968.00 | 974.50 | 00:00:00 | | 2012-04-02 | 2,399,400 | 976.00 | 996.50 | 971.50 | 996.50 | 00:00:00 | | 2012-04-03 | 1,863,500 | 999.50 | 1,002.00 | 992.57 | 995.50 | 00:00:00 | | 2012-04-04 | 2,319,600 | 990.50 | 995.00 | 969.00 | 971.50 | 00:00:00 | | 2012-04-05 | 2,166,800 | 970.00 | 975.00 | 961.00 | 968.00 | 00:00:00 | | 2012-04-10 | 2,246,400 | 959.50 | 966.50 | 950.00 | 957.50 | 00:00:00 | | 2012-04-11 | 16,000,200 | 955.00 | 970.50 | 954.00 | 965.00 | 00:00:00 | | 2012-04-12 | 2,161,500 | 964.50 | 995.50 | 964.50 | 993.50 | 00:00:00 | | 2012-04-13 | 1,611,400 | 995.00 | 995.00 | 977.50 | 978.00 | 00:00:00 | | 2012-04-16 | 1,416,300 | 973.00 | 984.50 | 973.00 | 975.00 | 00:00:00 | | 2012-04-17 | 2,133,600 | 974.50 | 983.00 | 965.50 | 982.00 | 00:00:00 | | 2012-04-18 | 1,404,600 | 982.00 | 984.50 | 973.50 | 984.50 | 00:00:00 | | 2012-04-19 | 1,938,500 | 989.50 | 999.00 | 984.50 | 996.50 | 00:00:00 | | 2012-04-20 | 1,289,400 | 995.00 | 999.00 | 989.50 | 998.00 | 00:00:00 | | 2012-04-23 | 1,406,500 | 995.00 | 995.00 | 956.50 | 965.00 | 00:00:00 | | 2012-04-24 | 1,317,600 | 961.50 | 973.69 | 960.50 | 969.50 | 00:00:00 | | 2012-04-25 | 1,773,400 | 974.50 | 981.00 | 969.00 | 972.50 | 00:00:00 | | 2012-04-26 | 1,458,700 | 980.00 | 991.50 | 973.00 | 981.00 | 00:00:00 | | 2012-04-27 | 1,781,500 | 979.00 | 986.50 | 975.00 | 980.50 | 00:00:00 | | 2012-04-30 | 2,454,900 | 982.50 | 989.00 | 972.50 | 972.50 | 00:00:00 | | 2012-05-01 | 723,700 | 977.50 | 993.78 | 971.00 | 991.00 | 00:00:00 | | 2012-05-02 | 3,531,800 | 998.00 | 1,005.00 | 991.00 | 997.50 | 00:00:00 | | 2012-05-03 | 2,152,800 | 999.00 | 1,004.00 | 990.50 | 995.00 | 00:00:00 | | 2012-05-04 | 1,846,100 | 994.00 | 994.00 | 967.00 | 971.00 | 00:00:00 | | 2012-05-08 | 2,267,500 | 971.50 | 972.00 | 947.50 | 947.50 | 00:00:00 | | 2012-05-09 | 2,057,200 | 945.50 | 954.50 | 934.86 | 942.25 | 00:00:00 | | 2012-05-10 | 5,361,100 | 960.00 | 960.00 | 910.00 | 910.00 | 00:00:00 | | 2012-05-11 | 3,672,800 | 922.00 | 930.00 | 910.50 | 928.50 | 00:00:00 | | 2012-05-14 | 1,547,700 | 923.50 | 932.50 | 912.50 | 921.00 | 00:00:00 | | 2012-05-16 | 3,649,900 | 885.00 | 891.78 | 872.50 | 890.00 | 00:00:00 | | 2012-05-17 | 1,607,100 | 888.50 | 891.50 | 873.50 | 882.00 | 00:00:00 | | 2012-05-18 | 2,055,000 | 875.00 | 877.00 | 859.00 | 870.00 | 00:00:00 | | 2012-05-21 | 1,509,800 | 866.00 | 884.00 | 865.50 | 880.00 | 00:00:00 | | 2012-05-22 | 1,668,200 | 882.50 | 901.50 | 882.50 | 899.00 | 00:00:00 | | 2012-05-23 | 4,597,400 | 891.00 | 900.00 | 887.50 | 888.00 | 00:00:00 | | 2012-05-24 | 1,472,100 | 891.00 | 902.00 | 882.50 | 899.50 | 00:00:00 | | 2012-05-25 | 1,737,300 | 899.50 | 911.29 | 897.00 | 903.00 | 00:00:00 | | 2012-05-28 | 945,900 | 905.00 | 918.50 | 903.50 | 907.00 | 00:00:00 | | 2012-05-29 | 1,238,500 | 910.00 | 920.50 | 908.00 | 919.00 | 00:00:00 | | 2012-05-30 | 1,856,400 | 912.00 | 914.00 | 896.50 | 897.00 | 00:00:00 | | 2012-05-31 | 2,414,800 | 902.00 | 909.00 | 897.50 | 905.00 | 00:00:00 | | 2012-06-01 | 3,280,100 | 908.50 | 908.50 | 884.00 | 896.00 | 00:00:00 | | 2012-06-06 | 2,661,900 | 940.00 | 940.00 | 901.00 | 924.50 | 00:00:00 | | 2012-06-07 | 1,972,900 | 933.00 | 937.50 | 922.00 | 934.50 | 00:00:00 | | 2012-06-08 | 2,110,800 | 931.50 | 941.00 | 925.50 | 938.00 | 00:00:00 | | 2012-06-11 | 2,116,300 | 957.50 | 957.50 | 935.50 | 938.50 | 00:00:00 | | 2012-06-12 | 8,827,600 | 934.00 | 946.00 | 926.00 | 941.50 | 00:00:00 | | 2012-06-13 | 2,042,400 | 946.50 | 952.00 | 928.50 | 938.50 | 00:00:00 | | 2012-06-14 | 1,856,000 | 933.50 | 939.26 | 918.50 | 936.50 | 00:00:00 | | 2012-06-15 | 4,864,200 | 941.50 | 941.50 | 920.70 | 925.00 | 00:00:00 | | 2012-06-18 | 1,816,800 | 938.00 | 941.50 | 919.00 | 933.50 | 00:00:00 | | 2012-06-19 | 2,023,500 | 938.00 | 942.00 | 918.50 | 938.00 | 00:00:00 | | 2012-06-20 | 2,122,600 | 928.50 | 934.00 | 915.00 | 934.00 | 00:00:00 | | 2012-06-21 | 1,805,600 | 930.00 | 935.50 | 920.50 | 923.50 | 00:00:00 | | 2012-06-22 | 1,654,000 | 919.00 | 921.50 | 905.50 | 911.50 | 00:00:00 | | 2012-06-25 | 2,019,000 | 912.50 | 915.00 | 903.00 | 906.50 | 00:00:00 | | 2012-06-26 | 1,556,400 | 910.00 | 910.00 | 895.00 | 899.50 | 00:00:00 | | 2012-06-27 | 2,244,800 | 904.00 | 905.00 | 895.50 | 901.00 | 00:00:00 | | 2012-06-28 | 1,432,800 | 903.50 | 906.50 | 890.50 | 899.00 | 00:00:00 | | 2012-06-29 | 2,735,300 | 910.00 | 915.50 | 899.00 | 900.50 | 00:00:00 | | 2012-07-02 | 2,259,100 | 914.50 | 928.93 | 904.50 | 916.00 | 00:00:00 | | 2012-07-03 | 2,464,300 | 919.50 | 923.50 | 914.00 | 923.50 | 00:00:00 | | 2012-07-04 | 1,710,200 | 921.50 | 930.50 | 919.50 | 926.00 | 00:00:00 | | 2012-07-05 | 3,858,000 | 928.50 | 954.50 | 925.50 | 954.00 | 00:00:00 | | 2012-07-06 | 2,121,200 | 954.50 | 955.50 | 939.00 | 943.00 | 00:00:00 | | 2012-07-09 | 1,689,900 | 943.50 | 957.00 | 940.00 | 956.00 | 00:00:00 | | 2012-07-10 | 3,121,600 | 961.50 | 985.50 | 961.50 | 973.50 | 00:00:00 | | 2012-07-11 | 1,571,500 | 970.50 | 974.00 | 949.50 | 957.50 | 00:00:00 | | 2012-07-12 | 2,778,000 | 952.50 | 958.00 | 938.00 | 951.00 | 00:00:00 | | 2012-07-13 | 3,518,400 | 935.00 | 965.00 | 918.50 | 932.00 | 00:00:00 | | 2012-07-16 | 1,436,600 | 928.50 | 940.00 | 925.00 | 932.00 | 00:00:00 | | 2012-07-17 | 1,783,600 | 936.00 | 939.00 | 926.00 | 931.50 | 00:00:00 | | 2012-07-18 | 4,911,000 | 935.50 | 949.00 | 927.50 | 949.00 | 00:00:00 | | 2012-07-19 | 1,534,300 | 949.50 | 969.50 | 948.00 | 965.50 | 00:00:00 | | 2012-07-20 | 1,615,200 | 965.00 | 971.50 | 956.00 | 961.50 | 00:00:00 | | 2012-07-23 | 1,413,700 | 949.50 | 951.50 | 928.50 | 932.50 | 00:00:00 | | 2012-07-24 | 945,900 | 933.50 | 940.50 | 930.50 | 934.00 | 00:00:00 | | 2012-07-25 | 6,827,900 | 933.50 | 943.50 | 932.00 | 937.00 | 00:00:00 | | 2012-07-26 | 1,742,700 | 940.00 | 962.50 | 933.50 | 962.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
