|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-10 | 1,185,500 | 1,082.00 | 1,085.00 | 1,071.00 | 1,077.00 | 00:00:00 | | 2014-04-11 | 1,348,000 | 1,067.00 | 1,072.00 | 1,045.00 | 1,058.00 | 00:00:00 | | 2014-04-14 | 1,312,700 | 1,055.00 | 1,063.00 | 1,048.00 | 1,054.00 | 00:00:00 | | 2014-04-15 | 1,196,300 | 1,053.00 | 1,063.00 | 1,043.00 | 1,052.00 | 00:00:00 | | 2014-04-16 | 1,613,000 | 1,058.00 | 1,078.00 | 1,057.00 | 1,073.00 | 00:00:00 | | 2014-04-17 | 1,261,400 | 1,076.00 | 1,081.00 | 1,069.00 | 1,081.00 | 00:00:00 | | 2014-04-18 | 0 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2014-04-21 | 0 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2014-04-22 | 1,626,000 | 1,086.00 | 1,115.00 | 1,081.00 | 1,107.00 | 00:00:00 | | 2014-04-25 | 1,457,300 | 1,127.00 | 1,132.28 | 1,120.00 | 1,125.00 | 00:00:00 | | 2014-05-06 | 1,649,500 | 1,128.00 | 1,137.00 | 1,120.00 | 1,134.00 | 00:00:00 | | 2014-05-07 | 3,701,800 | 1,100.00 | 1,100.00 | 1,053.00 | 1,060.00 | 00:00:00 | | 2014-05-08 | 3,619,800 | 1,059.00 | 1,068.00 | 1,054.00 | 1,062.00 | 00:00:00 | | 2014-05-09 | 1,637,400 | 1,063.00 | 1,063.00 | 1,046.00 | 1,049.00 | 00:00:00 | | 2014-05-13 | 2,902,800 | 1,064.00 | 1,070.29 | 1,056.00 | 1,065.00 | 00:00:00 | | 2014-05-14 | 2,218,900 | 1,076.00 | 1,083.00 | 1,069.00 | 1,083.00 | 00:00:00 | | 2014-05-15 | 2,311,200 | 1,084.00 | 1,084.00 | 1,048.50 | 1,055.00 | 00:00:00 | | 2014-05-16 | 3,337,900 | 1,059.00 | 1,059.00 | 1,034.00 | 1,040.00 | 00:00:00 | | 2014-05-19 | 3,797,100 | 1,039.00 | 1,044.00 | 1,025.00 | 1,032.00 | 00:00:00 | | 2014-05-26 | 0 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2014-06-03 | 3,897,800 | 1,038.00 | 1,041.00 | 1,023.00 | 1,036.00 | 00:00:00 | | 2014-06-04 | 2,219,700 | 1,033.00 | 1,040.00 | 1,030.00 | 1,035.00 | 00:00:00 | | 2014-06-05 | 2,425,700 | 1,033.00 | 1,038.00 | 1,023.00 | 1,032.00 | 00:00:00 | | 2014-06-06 | 2,793,200 | 1,028.00 | 1,052.00 | 1,027.00 | 1,050.00 | 00:00:00 | | 2014-06-10 | 1,250,000 | 1,056.00 | 1,057.00 | 1,045.00 | 1,054.00 | 00:00:00 | | 2014-06-11 | 2,035,900 | 1,050.00 | 1,057.90 | 1,046.00 | 1,049.00 | 00:00:00 | | 2014-06-16 | 2,655,100 | 1,023.00 | 1,027.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2014-06-17 | 2,837,400 | 1,005.00 | 1,008.00 | 998.00 | 1,002.00 | 00:00:00 | | 2014-06-18 | 2,044,600 | 1,003.00 | 1,007.00 | 995.50 | 1,000.00 | 00:00:00 | | 2014-07-01 | 2,155,000 | 988.00 | 989.00 | 984.00 | 985.50 | 00:00:00 | | 2014-07-02 | 2,031,100 | 985.50 | 991.50 | 984.00 | 986.00 | 00:00:00 | | 2014-07-03 | 3,130,900 | 986.00 | 1,009.62 | 985.00 | 1,003.00 | 00:00:00 | | 2014-07-04 | 1,723,000 | 1,006.00 | 1,033.62 | 1,001.22 | 1,021.00 | 00:00:00 | | 2014-07-28 | 1,562,500 | 1,032.00 | 1,041.00 | 1,024.00 | 1,029.00 | 00:00:00 | | 2014-07-29 | 899,000 | 1,032.00 | 1,043.00 | 1,029.00 | 1,035.00 | 00:00:00 | | 2014-07-30 | 1,260,300 | 1,033.00 | 1,040.00 | 1,027.00 | 1,032.00 | 00:00:00 | | 2014-07-31 | 4,394,000 | 1,030.00 | 1,032.00 | 1,016.00 | 1,017.00 | 00:00:00 | | 2014-08-01 | 2,842,700 | 1,016.00 | 1,022.00 | 1,001.00 | 1,009.00 | 00:00:00 | | 2014-08-11 | 1,669,600 | 1,007.00 | 1,016.00 | 1,003.36 | 1,011.00 | 00:00:00 | | 2014-08-12 | 1,229,500 | 1,009.00 | 1,017.00 | 1,009.00 | 1,015.00 | 00:00:00 | | 2014-08-13 | 1,149,700 | 1,017.00 | 1,027.00 | 1,014.00 | 1,019.00 | 00:00:00 | | 2014-08-14 | 1,149,700 | 1,019.00 | 1,028.00 | 1,014.00 | 1,022.00 | 00:00:00 | | 2014-08-15 | 1,451,400 | 1,022.00 | 1,040.00 | 1,017.00 | 1,032.00 | 00:00:00 | | 2014-08-19 | 1,006,500 | 1,045.00 | 1,056.00 | 1,044.00 | 1,044.00 | 00:00:00 | | 2014-08-20 | 2,085,100 | 1,046.00 | 1,046.00 | 1,027.00 | 1,027.00 | 00:00:00 | | 2014-08-25 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2014-08-26 | 2,143,500 | 1,040.00 | 1,049.00 | 1,034.00 | 1,049.00 | 00:00:00 | | 2014-08-27 | 1,552,300 | 1,049.00 | 1,056.00 | 1,047.00 | 1,052.00 | 00:00:00 | | 2014-08-28 | 1,367,200 | 1,050.00 | 1,053.00 | 1,044.00 | 1,046.00 | 00:00:00 | | 2014-08-29 | 1,680,600 | 1,047.00 | 1,053.00 | 1,039.00 | 1,048.00 | 00:00:00 | | 2014-09-02 | 1,557,100 | 1,054.00 | 1,056.00 | 1,049.00 | 1,053.00 | 00:00:00 | | 2014-09-03 | 1,827,200 | 1,054.00 | 1,077.36 | 1,054.00 | 1,075.00 | 00:00:00 | | 2014-09-04 | 1,468,000 | 1,070.00 | 1,074.50 | 1,063.00 | 1,070.00 | 00:00:00 | | 2014-09-05 | 1,545,500 | 1,072.00 | 1,083.00 | 1,071.00 | 1,073.00 | 00:00:00 | | 2014-09-16 | 1,725,500 | 1,050.00 | 1,050.00 | 1,035.00 | 1,042.00 | 00:00:00 | | 2014-09-17 | 2,327,400 | 1,045.00 | 1,049.00 | 1,037.00 | 1,038.00 | 00:00:00 | | 2014-10-06 | 3,933,000 | 960.00 | 977.00 | 958.00 | 973.50 | 00:00:00 | | 2014-10-14 | 1,883,300 | 932.50 | 943.50 | 926.00 | 941.50 | 00:00:00 | | 2014-10-15 | 3,108,200 | 945.00 | 951.00 | 928.50 | 930.00 | 00:00:00 | | 2014-10-20 | 2,923,700 | 933.00 | 936.00 | 919.00 | 919.50 | 00:00:00 | | 2014-10-23 | 1,692,800 | 933.00 | 936.89 | 922.50 | 932.50 | 00:00:00 | | 2014-10-24 | 1,334,200 | 932.50 | 932.50 | 919.50 | 922.00 | 00:00:00 | | 2014-11-04 | 2,868,800 | 918.50 | 925.00 | 913.70 | 923.00 | 00:00:00 | | 2014-11-05 | 2,732,600 | 920.00 | 942.50 | 920.00 | 940.00 | 00:00:00 | | 2014-11-06 | 5,083,000 | 944.00 | 1,004.00 | 944.00 | 999.50 | 00:00:00 | | 2014-11-07 | 3,980,100 | 1,009.00 | 1,033.51 | 1,009.00 | 1,021.00 | 00:00:00 | | 2014-11-10 | 2,805,200 | 1,021.00 | 1,026.00 | 1,018.00 | 1,022.00 | 00:00:00 | | 2014-11-11 | 2,103,800 | 1,020.00 | 1,020.00 | 1,011.00 | 1,013.00 | 00:00:00 | | 2014-11-12 | 2,713,700 | 1,013.00 | 1,016.00 | 994.50 | 994.50 | 00:00:00 | | 2014-11-13 | 3,896,800 | 999.50 | 1,002.00 | 989.50 | 993.50 | 00:00:00 | | 2014-11-14 | 2,932,400 | 993.50 | 996.53 | 986.50 | 989.00 | 00:00:00 | | 2014-11-17 | 2,133,900 | 984.50 | 988.50 | 976.00 | 982.50 | 00:00:00 | | 2014-11-18 | 1,948,000 | 987.50 | 993.00 | 983.50 | 985.00 | 00:00:00 | | 2014-11-19 | 9,374,100 | 985.50 | 999.06 | 976.50 | 998.00 | 00:00:00 | | 2014-11-25 | 1,866,500 | 1,001.00 | 1,011.00 | 998.50 | 1,008.00 | 00:00:00 | | 2014-11-26 | 1,870,000 | 1,010.00 | 1,016.00 | 1,002.36 | 1,013.00 | 00:00:00 | | 2014-12-01 | 1,198,100 | 1,007.00 | 1,012.00 | 1,000.00 | 1,005.00 | 00:00:00 | | 2014-12-04 | 1,960,300 | 1,061.00 | 1,077.00 | 1,060.00 | 1,061.00 | 00:00:00 | | 2014-12-05 | 1,856,200 | 1,065.00 | 1,068.00 | 1,047.25 | 1,055.00 | 00:00:00 | | 2014-12-18 | 3,103,300 | 1,056.00 | 1,086.00 | 1,050.00 | 1,082.00 | 00:00:00 | | 2014-12-19 | 3,112,200 | 1,088.00 | 1,102.00 | 1,074.00 | 1,088.00 | 00:00:00 | | 2014-12-23 | 1,940,600 | 1,100.00 | 1,111.00 | 1,099.00 | 1,103.00 | 00:00:00 | | 2014-12-24 | 252,900 | 1,104.00 | 1,110.48 | 1,092.00 | 1,095.00 | 00:00:00 | | 2014-12-25 | 0 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2014-12-26 | 0 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2015-01-01 | 0 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 00:00:00 | | 2015-01-02 | 1,971,700 | 1,109.00 | 1,114.00 | 1,086.00 | 1,095.00 | 00:00:00 | | 2015-01-05 | 2,100,300 | 1,093.00 | 1,109.00 | 1,068.00 | 1,071.00 | 00:00:00 | | 2015-01-06 | 3,718,100 | 1,070.00 | 1,071.00 | 1,044.00 | 1,046.00 | 00:00:00 | | 2015-01-09 | 2,199,300 | 1,091.00 | 1,105.00 | 1,086.00 | 1,093.00 | 00:00:00 | | 2015-01-12 | 1,822,700 | 1,096.00 | 1,101.00 | 1,082.00 | 1,090.00 | 00:00:00 | | 2015-01-13 | 1,677,700 | 1,083.00 | 1,093.00 | 1,080.00 | 1,087.00 | 00:00:00 | | 2015-01-14 | 2,866,900 | 1,074.00 | 1,086.00 | 1,058.00 | 1,065.00 | 00:00:00 | | 2015-01-15 | 4,071,500 | 1,070.00 | 1,122.00 | 1,070.00 | 1,121.00 | 00:00:00 | | 2015-01-16 | 3,642,600 | 1,118.00 | 1,167.00 | 1,109.22 | 1,145.00 | 00:00:00 | | 2015-01-20 | 2,790,500 | 1,160.00 | 1,173.00 | 1,145.64 | 1,169.00 | 00:00:00 | | 2015-01-21 | 2,207,700 | 1,167.00 | 1,173.00 | 1,159.00 | 1,162.00 | 00:00:00 | | 2015-01-26 | 1,810,600 | 1,157.00 | 1,183.00 | 1,153.00 | 1,181.00 | 00:00:00 | | 2015-01-29 | 3,300,800 | 1,182.00 | 1,206.00 | 1,179.00 | 1,183.00 | 00:00:00 | | 2015-01-30 | 3,300,300 | 1,188.00 | 1,194.00 | 1,159.00 | 1,173.00 | 00:00:00 | | 2015-02-02 | 1,974,300 | 1,171.00 | 1,176.41 | 1,157.00 | 1,168.00 | 00:00:00 | | 2015-02-09 | 1,781,500 | 1,188.00 | 1,191.00 | 1,170.00 | 1,185.00 | 00:00:00 | | 2015-02-12 | 1,479,100 | 1,187.00 | 1,199.00 | 1,186.73 | 1,199.00 | 00:00:00 | | 2015-02-13 | 1,541,900 | 1,204.00 | 1,206.00 | 1,195.00 | 1,198.00 | 00:00:00 | | 2015-02-16 | 1,267,600 | 1,196.00 | 1,203.00 | 1,180.00 | 1,181.00 | 00:00:00 | | 2015-02-17 | 1,888,300 | 1,179.00 | 1,193.00 | 1,169.00 | 1,181.00 | 00:00:00 | | 2015-02-18 | 1,557,400 | 1,181.00 | 1,190.00 | 1,174.00 | 1,190.00 | 00:00:00 | | 2015-02-19 | 1,847,400 | 1,192.00 | 1,199.00 | 1,186.00 | 1,192.00 | 00:00:00 | | 2015-02-20 | 1,829,100 | 1,193.00 | 1,194.00 | 1,187.00 | 1,190.00 | 00:00:00 | | 2015-02-23 | 1,242,200 | 1,196.00 | 1,202.00 | 1,193.00 | 1,199.00 | 00:00:00 | | 2015-02-24 | 943,400 | 1,205.00 | 1,206.00 | 1,193.00 | 1,196.00 | 00:00:00 | | 2015-02-25 | 1,506,900 | 1,191.00 | 1,197.00 | 1,176.00 | 1,180.00 | 00:00:00 | | 2015-02-26 | 1,249,900 | 1,180.00 | 1,201.00 | 1,175.00 | 1,198.00 | 00:00:00 | | 2015-02-27 | 1,446,700 | 1,201.00 | 1,216.00 | 1,195.00 | 1,198.00 | 00:00:00 | | 2015-03-03 | 1,259,400 | 1,208.00 | 1,211.00 | 1,180.00 | 1,180.00 | 00:00:00 | | 2015-03-04 | 1,804,800 | 1,183.00 | 1,183.00 | 1,161.00 | 1,174.00 | 00:00:00 | | 2015-03-05 | 1,132,500 | 1,173.00 | 1,195.00 | 1,173.00 | 1,194.00 | 00:00:00 | | 2015-03-06 | 953,400 | 1,190.00 | 1,195.00 | 1,180.00 | 1,187.00 | 00:00:00 | | 2015-03-09 | 1,598,700 | 1,183.00 | 1,188.00 | 1,158.00 | 1,160.00 | 00:00:00 | | 2015-03-10 | 2,566,300 | 1,160.00 | 1,162.00 | 1,133.00 | 1,134.00 | 00:00:00 | | 2015-03-11 | 2,036,900 | 1,150.00 | 1,150.00 | 1,135.00 | 1,139.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
