|
 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 | | 2018-01-31 | 2,156,935 | 1,626.00 | 1,633.50 | 1,618.50 | 1,623.00 | 00:00:00 | | 2018-02-01 | 1,742,570 | 1,620.00 | 1,629.00 | 1,599.00 | 1,604.00 | 00:00:00 | | 2018-02-02 | 1,921,508 | 1,596.00 | 1,603.50 | 1,592.00 | 1,596.00 | 00:00:00 | | 2018-02-05 | 2,048,871 | 1,585.50 | 1,585.50 | 1,571.00 | 1,578.50 | 00:00:00 | | 2018-02-06 | 5,281,138 | 1,522.50 | 1,553.00 | 1,497.50 | 1,528.00 | 00:00:00 | | 2018-02-07 | 3,631,228 | 1,532.50 | 1,578.50 | 1,523.50 | 1,568.50 | 00:00:00 | | 2018-02-08 | 2,275,213 | 1,558.50 | 1,563.00 | 1,532.00 | 1,534.00 | 00:00:00 | | 2018-02-09 | 2,554,992 | 1,531.50 | 1,542.00 | 1,511.50 | 1,517.00 | 00:00:00 | | 2018-02-12 | 1,476,146 | 1,531.50 | 1,538.50 | 1,523.50 | 1,531.50 | 00:00:00 | | 2018-02-13 | 1,708,580 | 1,530.00 | 1,533.50 | 1,518.00 | 1,518.00 | 00:00:00 | | 2018-02-14 | 2,328,568 | 1,520.00 | 1,533.00 | 1,511.50 | 1,528.00 | 00:00:00 | | 2018-02-15 | 1,564,275 | 1,537.50 | 1,546.50 | 1,531.50 | 1,546.50 | 00:00:00 | | 2018-02-16 | 1,459,217 | 1,553.50 | 1,562.00 | 1,548.00 | 1,557.00 | 00:00:00 | | 2018-02-19 | 1,159,217 | 1,565.50 | 1,565.50 | 1,538.00 | 1,539.50 | 00:00:00 | | 2018-02-20 | 1,249,227 | 1,545.00 | 1,559.00 | 1,535.00 | 1,559.00 | 00:00:00 | | 2018-02-21 | 1,614,354 | 1,553.50 | 1,580.50 | 1,552.00 | 1,576.50 | 00:00:00 | | 2018-02-22 | 3,248,231 | 1,572.00 | 1,572.00 | 1,552.50 | 1,563.50 | 00:00:00 | | 2018-02-23 | 1,325,150 | 1,569.00 | 1,569.00 | 1,546.50 | 1,563.00 | 00:00:00 | | 2018-02-26 | 1,518,710 | 1,569.50 | 1,580.00 | 1,563.00 | 1,575.00 | 00:00:00 | | 2018-02-27 | 1,582,074 | 1,576.50 | 1,585.50 | 1,555.00 | 1,557.50 | 00:00:00 | | 2018-02-28 | 2,045,432 | 1,548.00 | 1,570.50 | 1,546.50 | 1,556.00 | 00:00:00 | | 2018-03-01 | 1,904,355 | 1,554.50 | 1,555.50 | 1,528.50 | 1,534.00 | 00:00:00 | | 2018-03-02 | 2,019,158 | 1,519.50 | 1,525.50 | 1,515.50 | 1,520.50 | 00:00:00 | | 2018-03-05 | 2,115,546 | 1,521.00 | 1,528.00 | 1,510.00 | 1,516.00 | 00:00:00 | | 2018-03-06 | 2,731,752 | 1,535.00 | 1,536.50 | 1,517.50 | 1,522.50 | 00:00:00 | | 2018-03-07 | 1,721,920 | 1,515.50 | 1,542.00 | 1,512.00 | 1,540.00 | 00:00:00 | | 2018-03-08 | 1,234,550 | 1,542.50 | 1,566.00 | 1,535.00 | 1,563.00 | 00:00:00 | | 2018-03-09 | 1,824,679 | 1,567.00 | 1,582.00 | 1,563.50 | 1,580.50 | 00:00:00 | | 2018-03-12 | 2,294,681 | 1,586.50 | 1,598.50 | 1,580.50 | 1,596.00 | 00:00:00 | | 2018-03-13 | 2,620,081 | 1,592.00 | 1,594.00 | 1,583.00 | 1,588.50 | 00:00:00 | | 2018-03-14 | 2,654,991 | 1,582.00 | 1,595.50 | 1,576.00 | 1,584.00 | 00:00:00 | | 2018-03-15 | 2,357,492 | 1,584.00 | 1,624.50 | 1,584.00 | 1,610.50 | 00:00:00 | | 2018-03-16 | 4,237,201 | 1,606.50 | 1,617.00 | 1,597.00 | 1,605.00 | 00:00:00 | | 2018-03-19 | 1,647,551 | 1,605.00 | 1,607.50 | 1,589.50 | 1,601.00 | 00:00:00 | | 2018-03-20 | 2,145,994 | 1,608.00 | 1,615.50 | 1,599.50 | 1,610.50 | 00:00:00 | | 2018-03-21 | 2,396,916 | 1,610.50 | 1,615.00 | 1,587.50 | 1,592.50 | 00:00:00 | | 2018-03-22 | 2,402,269 | 1,586.00 | 1,588.00 | 1,550.00 | 1,559.00 | 00:00:00 | | 2018-03-23 | 1,557,374 | 1,544.00 | 1,549.00 | 1,527.50 | 1,540.50 | 00:00:00 | | 2018-03-26 | 1,899,455 | 1,541.50 | 1,541.50 | 1,507.00 | 1,512.50 | 00:00:00 | | 2018-03-27 | 1,692,701 | 1,535.00 | 1,555.00 | 1,533.00 | 1,545.50 | 00:00:00 | | 2018-03-28 | 2,394,734 | 1,533.50 | 1,551.50 | 1,524.00 | 1,544.50 | 00:00:00 | | 2018-03-29 | 2,932,320 | 1,541.00 | 1,549.00 | 1,533.00 | 1,537.50 | 00:00:00 | | 2018-04-03 | 3,492,147 | 1,528.50 | 1,531.50 | 1,509.00 | 1,522.00 | 00:00:00 | | 2018-04-04 | 3,556,125 | 1,521.00 | 1,521.50 | 1,494.50 | 1,508.00 | 00:00:00 | | 2018-04-05 | 3,234,961 | 1,530.00 | 1,548.50 | 1,521.00 | 1,544.50 | 00:00:00 | | 2018-04-06 | 2,234,702 | 1,539.00 | 1,541.00 | 1,528.00 | 1,534.50 | 00:00:00 | | 2018-04-09 | 1,673,096 | 1,543.00 | 1,552.00 | 1,536.50 | 1,541.00 | 00:00:00 | | 2018-04-10 | 2,301,582 | 1,550.00 | 1,570.50 | 1,544.00 | 1,568.50 | 00:00:00 | | 2018-04-11 | 2,708,374 | 1,557.00 | 1,563.50 | 1,547.00 | 1,552.50 | 00:00:00 | | 2018-04-12 | 1,559,972 | 1,557.50 | 1,557.50 | 1,545.00 | 1,545.00 | 00:00:00 | | 2018-04-13 | 1,549,126 | 1,552.50 | 1,555.50 | 1,545.50 | 1,549.50 | 00:00:00 | | 2018-04-16 | 2,358,923 | 1,549.00 | 1,557.50 | 1,543.25 | 1,550.00 | 00:00:00 | | 2018-04-17 | 2,211,158 | 1,549.50 | 1,558.00 | 1,535.00 | 1,554.00 | 00:00:00 | | 2018-04-18 | 1,899,597 | 1,562.50 | 1,573.50 | 1,555.00 | 1,570.50 | 00:00:00 | | 2018-04-19 | 3,628,147 | 1,576.00 | 1,581.50 | 1,565.50 | 1,575.00 | 00:00:00 | | 2018-04-20 | 2,313,267 | 1,585.00 | 1,606.50 | 1,578.50 | 1,606.50 | 00:00:00 | | 2018-04-23 | 2,971,997 | 1,625.00 | 1,644.50 | 1,609.00 | 1,640.00 | 00:00:00 | | 2018-04-24 | 3,214,606 | 1,645.00 | 1,650.50 | 1,625.50 | 1,630.00 | 00:00:00 | | 2018-04-25 | 2,566,717 | 1,617.00 | 1,628.50 | 1,611.50 | 1,621.50 | 00:00:00 | | 2018-04-26 | 2,144,730 | 1,623.50 | 1,652.50 | 1,621.00 | 1,635.00 | 00:00:00 | | 2018-04-27 | 1,700,554 | 1,640.00 | 1,668.00 | 1,636.50 | 1,668.00 | 00:00:00 | | 2018-04-30 | 1,770,131 | 1,674.50 | 1,683.50 | 1,662.50 | 1,667.00 | 00:00:00 | | 2018-05-21 | 7,469,778 | 1,832.00 | 1,843.00 | 1,824.50 | 1,835.00 | 00:00:00 | | 2018-05-31 | 2,256,981 | 1,839.50 | 1,860.00 | 1,835.50 | 1,841.50 | 00:00:00 | | 2018-06-01 | 1,144,397 | 1,850.00 | 1,864.50 | 1,841.50 | 1,860.00 | 00:00:00 | | 2018-06-04 | 1,896,691 | 1,866.00 | 1,882.50 | 1,864.50 | 1,878.00 | 00:00:00 | | 2018-06-05 | 2,364,698 | 1,873.00 | 1,896.00 | 1,869.00 | 1,879.00 | 00:00:00 | | 2018-06-06 | 1,954,788 | 1,879.00 | 1,895.50 | 1,875.00 | 1,890.00 | 00:00:00 | | 2018-06-07 | 2,622,718 | 1,913.00 | 1,923.50 | 1,884.00 | 1,888.50 | 00:00:00 | | 2018-06-08 | 3,395,431 | 1,884.00 | 1,895.00 | 1,872.00 | 1,883.00 | 00:00:00 | | 2018-06-11 | 432,342 | 1,867.00 | 1,875.50 | 1,852.00 | 1,874.50 | 00:00:00 | | 2018-06-12 | 6,209,612 | 1,875.00 | 1,876.50 | 1,834.50 | 1,860.00 | 00:00:00 | | 2018-06-13 | 118,991 | 1,858.50 | 1,885.00 | 1,858.50 | 1,874.50 | 00:00:00 | | 2018-06-14 | 2,874,299 | 1,913.00 | 1,913.00 | 1,859.50 | 1,882.00 | 00:00:00 | | 2018-06-15 | 5,137,639 | 1,878.00 | 1,896.50 | 1,868.50 | 1,868.50 | 00:00:00 | | 2018-06-18 | 1,211,451 | 1,863.50 | 1,879.50 | 1,851.00 | 1,878.50 | 00:00:00 | | 2018-06-19 | 1,964,422 | 1,863.50 | 1,871.00 | 1,854.50 | 1,863.00 | 00:00:00 | | 2018-06-20 | 1,722,735 | 1,875.50 | 1,897.50 | 1,867.50 | 1,867.50 | 00:00:00 | | 2018-06-21 | 2,425,524 | 1,859.00 | 1,872.50 | 1,825.50 | 1,825.50 | 00:00:00 | | 2018-06-22 | 1,975,646 | 1,832.00 | 1,857.50 | 1,832.00 | 1,855.00 | 00:00:00 | | 2018-06-25 | 2,183,969 | 1,866.00 | 1,871.00 | 1,828.00 | 1,828.50 | 00:00:00 | | 2018-06-26 | 2,118,826 | 1,834.00 | 1,850.00 | 1,828.50 | 1,828.50 | 00:00:00 | | 2018-06-27 | 3,065,152 | 1,834.00 | 1,862.00 | 1,833.00 | 1,854.00 | 00:00:00 | | 2018-06-28 | 2,717,651 | 1,845.50 | 1,869.50 | 1,843.00 | 1,863.50 | 00:00:00 | | 2018-06-29 | 1,908,955 | 1,880.00 | 1,883.00 | 1,862.50 | 1,874.50 | 00:00:00 | | 2018-07-02 | 2,572,584 | 1,857.50 | 1,876.00 | 1,855.50 | 1,865.00 | 00:00:00 | | 2018-07-03 | 1,796,232 | 1,876.50 | 1,883.50 | 1,865.50 | 1,880.50 | 00:00:00 | | 2018-07-04 | 1,385,515 | 1,874.50 | 1,879.00 | 1,855.00 | 1,868.00 | 00:00:00 | | 2018-07-05 | 2,326,380 | 1,869.50 | 1,890.00 | 1,862.50 | 1,890.00 | 00:00:00 | | 2018-07-06 | 700,658 | 1,891.00 | 1,904.50 | 1,886.00 | 1,890.00 | 00:00:00 | | 2018-07-09 | 2,399,343 | 1,903.00 | 1,909.50 | 1,886.50 | 1,907.00 | 00:00:00 | | 2018-07-10 | 1,074,874 | 1,914.00 | 1,948.00 | 1,912.00 | 1,922.50 | 00:00:00 | | 2018-07-11 | 2,167,207 | 1,911.50 | 1,917.00 | 1,892.50 | 1,898.50 | 00:00:00 | | 2018-07-12 | 1,923,550 | 1,910.50 | 1,925.50 | 1,902.50 | 1,920.50 | 00:00:00 | | 2018-07-13 | 3,219,554 | 1,899.00 | 1,940.00 | 1,899.00 | 1,907.00 | 00:00:00 | | 2018-07-16 | 1,685,010 | 1,902.50 | 1,918.00 | 1,885.00 | 1,898.00 | 00:00:00 | | 2018-07-17 | 1,907,116 | 1,895.00 | 1,915.50 | 1,894.00 | 1,908.00 | 00:00:00 | | 2018-07-18 | 1,859,305 | 1,919.00 | 1,927.50 | 1,908.50 | 1,924.00 | 00:00:00 | | 2018-07-19 | 1,427,998 | 1,920.00 | 1,938.50 | 1,911.00 | 1,932.50 | 00:00:00 | | 2018-07-20 | 2,020,056 | 1,923.00 | 1,937.00 | 1,913.50 | 1,932.50 | 00:00:00 | | 2018-07-23 | 1,543,615 | 1,917.00 | 1,946.50 | 1,915.00 | 1,937.50 | 00:00:00 | | 2018-07-24 | 1,671,568 | 1,940.00 | 1,963.00 | 1,927.00 | 1,930.00 | 00:00:00 | | 2018-07-25 | 1,585,770 | 1,922.50 | 1,927.50 | 1,894.50 | 1,907.00 | 00:00:00 | | 2018-07-26 | 1,665,373 | 1,922.50 | 1,930.50 | 1,911.00 | 1,911.00 | 00:00:00 | | 2018-07-27 | 2,241,396 | 1,915.00 | 1,915.00 | 1,888.50 | 1,898.50 | 00:00:00 | | 2018-07-30 | 1,862,617 | 1,890.00 | 1,903.50 | 1,885.00 | 1,885.50 | 00:00:00 | | 2018-07-31 | 2,887,500 | 1,885.00 | 1,885.00 | 1,863.00 | 1,874.00 | 00:00:00 | | 2018-08-01 | 3,138,766 | 1,870.50 | 1,874.00 | 1,840.00 | 1,841.50 | 00:00:00 | | 2018-08-02 | 3,719,058 | 1,839.00 | 1,858.50 | 1,827.50 | 1,847.00 | 00:00:00 | | 2018-08-03 | 1,962,776 | 1,851.50 | 1,865.50 | 1,835.00 | 1,865.50 | 00:00:00 | | 2018-08-06 | 2,400,383 | 1,870.00 | 1,880.50 | 1,861.50 | 1,867.00 | 00:00:00 | | 2018-08-07 | 4,438,729 | 1,869.50 | 1,876.50 | 1,859.50 | 1,867.50 | 00:00:00 | | 2018-08-08 | 2,118,308 | 1,870.50 | 1,895.00 | 1,870.50 | 1,889.00 | 00:00:00 | | 2018-08-09 | 2,576,725 | 1,892.00 | 1,905.00 | 1,889.50 | 1,901.50 | 00:00:00 | | 2018-08-10 | 235,471 | 1,896.00 | 1,900.50 | 1,890.50 | 1,896.50 | 00:00:00 | | 2018-08-13 | 1,391,204 | 1,899.50 | 1,905.50 | 1,887.00 | 1,902.00 | 00:00:00 | | 2018-08-14 | 1,314,381 | 1,906.50 | 1,922.50 | 1,892.50 | 1,900.00 | 00:00:00 | | 2018-08-15 | 1,474,073 | 1,907.50 | 1,919.00 | 1,874.00 | 1,880.50 | 00:00:00 | | 2018-08-16 | 2,310,104 | 1,884.00 | 1,905.50 | 1,884.00 | 1,904.50 | 00:00:00 | | 2018-08-17 | 1,163,015 | 1,895.50 | 1,909.00 | 1,891.50 | 1,902.00 | 00:00:00 | | 2018-08-20 | 2,464,553 | 1,898.00 | 1,904.00 | 1,895.00 | 1,900.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
