|
 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 | | 2007-04-02 | 11,147,900 | 587.00 | 606.00 | 584.00 | 604.50 | 00:00:00 | | 2007-04-03 | 5,560,200 | 605.50 | 618.00 | 605.50 | 614.00 | 00:00:00 | | 2007-04-04 | 5,705,800 | 617.50 | 620.00 | 606.50 | 610.00 | 00:00:00 | | 2007-04-05 | 1,870,500 | 610.50 | 615.50 | 608.00 | 612.00 | 00:00:00 | | 2007-04-10 | 2,624,500 | 612.00 | 619.00 | 610.50 | 615.00 | 00:00:00 | | 2007-04-11 | 4,021,500 | 613.50 | 619.50 | 603.50 | 605.00 | 00:00:00 | | 2007-04-12 | 4,309,900 | 603.00 | 605.00 | 593.00 | 596.00 | 00:00:00 | | 2007-04-13 | 5,848,600 | 594.00 | 597.50 | 588.50 | 589.00 | 00:00:00 | | 2007-04-16 | 6,963,900 | 590.00 | 603.50 | 583.50 | 602.00 | 00:00:00 | | 2007-04-17 | 15,358,300 | 591.50 | 595.00 | 585.00 | 594.00 | 00:00:00 | | 2007-04-18 | 2,523,000 | 589.50 | 594.50 | 589.50 | 593.00 | 00:00:00 | | 2007-04-19 | 9,149,000 | 585.00 | 593.50 | 583.00 | 589.00 | 00:00:00 | | 2007-04-20 | 9,140,800 | 593.00 | 593.00 | 587.00 | 588.50 | 00:00:00 | | 2007-04-23 | 8,499,100 | 588.00 | 591.00 | 579.50 | 581.50 | 00:00:00 | | 2007-04-24 | 4,001,200 | 581.00 | 584.00 | 576.50 | 578.00 | 00:00:00 | | 2007-04-26 | 13,617,700 | 582.00 | 582.00 | 567.00 | 567.50 | 00:00:00 | | 2007-04-27 | 14,339,000 | 569.50 | 573.00 | 565.00 | 570.00 | 00:00:00 | | 2007-04-30 | 7,132,800 | 571.00 | 573.00 | 566.50 | 568.50 | 00:00:00 | | 2007-05-01 | 8,435,100 | 565.00 | 580.50 | 560.50 | 570.00 | 00:00:00 | | 2007-05-02 | 9,153,400 | 574.00 | 578.00 | 568.50 | 576.50 | 00:00:00 | | 2007-05-03 | 7,424,400 | 575.00 | 581.00 | 571.00 | 577.00 | 00:00:00 | | 2007-05-04 | 7,855,900 | 576.50 | 595.00 | 576.00 | 592.00 | 00:00:00 | | 2007-05-08 | 3,099,100 | 592.00 | 592.00 | 587.00 | 591.00 | 00:00:00 | | 2007-05-09 | 6,868,000 | 590.00 | 595.00 | 583.50 | 586.50 | 00:00:00 | | 2007-05-10 | 5,543,200 | 590.00 | 590.00 | 581.00 | 583.00 | 00:00:00 | | 2007-05-11 | 9,871,700 | 580.50 | 583.00 | 570.50 | 578.00 | 00:00:00 | | 2007-05-14 | 3,538,600 | 578.00 | 585.50 | 578.00 | 585.00 | 00:00:00 | | 2007-05-15 | 9,152,400 | 581.00 | 585.00 | 577.50 | 581.00 | 00:00:00 | | 2007-05-16 | 12,351,400 | 577.50 | 582.00 | 573.50 | 576.00 | 00:00:00 | | 2007-05-17 | 14,995,000 | 586.00 | 602.00 | 585.00 | 598.50 | 00:00:00 | | 2007-05-18 | 9,506,500 | 597.50 | 610.00 | 594.00 | 609.50 | 00:00:00 | | 2007-05-21 | 4,699,500 | 612.50 | 612.50 | 600.50 | 603.50 | 00:00:00 | | 2007-05-22 | 18,694,000 | 605.00 | 606.00 | 585.50 | 585.50 | 00:00:00 | | 2007-05-23 | 18,260,900 | 593.00 | 602.00 | 586.50 | 599.00 | 00:00:00 | | 2007-05-24 | 14,688,600 | 602.50 | 615.50 | 602.50 | 610.50 | 00:00:00 | | 2007-05-25 | 16,291,200 | 610.00 | 630.00 | 606.00 | 628.00 | 00:00:00 | | 2007-05-29 | 4,860,300 | 628.00 | 635.50 | 620.00 | 630.00 | 00:00:00 | | 2007-05-30 | 4,751,400 | 622.50 | 627.00 | 620.00 | 625.50 | 00:00:00 | | 2007-05-31 | 4,658,400 | 632.50 | 636.50 | 625.50 | 628.50 | 00:00:00 | | 2007-06-04 | 5,973,500 | 626.50 | 628.50 | 621.00 | 623.00 | 00:00:00 | | 2007-06-05 | 4,887,300 | 623.00 | 630.00 | 619.50 | 619.50 | 00:00:00 | | 2007-06-06 | 8,676,700 | 622.00 | 622.00 | 604.50 | 605.50 | 00:00:00 | | 2007-06-07 | 6,032,900 | 604.50 | 614.00 | 592.00 | 600.00 | 00:00:00 | | 2007-06-08 | 18,409,300 | 595.00 | 601.00 | 587.00 | 596.50 | 00:00:00 | | 2007-06-11 | 11,086,900 | 597.50 | 602.50 | 597.00 | 601.50 | 00:00:00 | | 2007-06-12 | 9,374,300 | 604.50 | 607.50 | 599.00 | 602.00 | 00:00:00 | | 2007-06-13 | 9,132,800 | 605.50 | 616.50 | 604.50 | 616.00 | 00:00:00 | | 2007-06-14 | 7,797,600 | 619.00 | 623.50 | 607.00 | 611.00 | 00:00:00 | | 2007-06-15 | 5,267,200 | 615.00 | 621.00 | 610.50 | 617.00 | 00:00:00 | | 2007-06-18 | 5,776,600 | 620.00 | 623.50 | 612.00 | 620.50 | 00:00:00 | | 2007-06-19 | 10,273,900 | 617.50 | 624.00 | 604.00 | 604.00 | 00:00:00 | | 2007-06-20 | 8,353,300 | 608.00 | 611.00 | 595.50 | 599.50 | 00:00:00 | | 2007-06-21 | 8,779,300 | 598.50 | 600.00 | 592.50 | 597.00 | 00:00:00 | | 2007-06-22 | 5,212,800 | 600.50 | 600.50 | 590.00 | 590.50 | 00:00:00 | | 2007-06-25 | 7,235,000 | 587.50 | 590.00 | 585.00 | 589.00 | 00:00:00 | | 2007-06-26 | 11,778,800 | 591.00 | 608.00 | 585.00 | 600.00 | 00:00:00 | | 2007-06-27 | 11,498,600 | 600.00 | 609.00 | 596.00 | 606.00 | 00:00:00 | | 2007-06-28 | 12,028,800 | 615.00 | 626.50 | 614.00 | 626.50 | 00:00:00 | | 2007-06-29 | 9,740,600 | 626.00 | 637.50 | 619.00 | 629.50 | 00:00:00 | | 2007-07-02 | 8,691,600 | 625.50 | 629.50 | 619.00 | 624.00 | 00:00:00 | | 2007-07-03 | 6,545,100 | 628.00 | 637.50 | 622.50 | 632.50 | 00:00:00 | | 2007-07-04 | 3,672,500 | 630.50 | 638.50 | 615.00 | 633.50 | 00:00:00 | | 2007-07-05 | 5,732,800 | 632.00 | 637.50 | 623.00 | 633.50 | 00:00:00 | | 2007-07-06 | 4,532,100 | 629.50 | 630.50 | 617.50 | 623.50 | 00:00:00 | | 2007-07-09 | 5,505,000 | 627.50 | 632.00 | 623.00 | 631.00 | 00:00:00 | | 2007-07-10 | 8,133,100 | 631.00 | 639.00 | 622.50 | 625.50 | 00:00:00 | | 2007-07-11 | 8,378,900 | 621.00 | 636.00 | 616.50 | 620.50 | 00:00:00 | | 2007-07-12 | 11,107,000 | 621.00 | 625.00 | 610.00 | 616.00 | 00:00:00 | | 2007-07-13 | 12,420,300 | 623.00 | 633.00 | 618.00 | 630.00 | 00:00:00 | | 2007-07-16 | 4,319,400 | 629.50 | 637.00 | 623.50 | 625.50 | 00:00:00 | | 2007-07-17 | 8,765,800 | 626.00 | 626.00 | 606.50 | 610.00 | 00:00:00 | | 2007-07-18 | 19,832,800 | 606.00 | 613.00 | 582.00 | 591.00 | 00:00:00 | | 2007-07-19 | 8,783,400 | 591.00 | 601.50 | 591.00 | 597.50 | 00:00:00 | | 2007-07-20 | 3,375,200 | 600.50 | 602.00 | 589.50 | 590.00 | 00:00:00 | | 2007-07-23 | 4,641,800 | 590.00 | 596.00 | 585.50 | 590.50 | 00:00:00 | | 2007-07-24 | 10,503,000 | 587.50 | 592.50 | 575.00 | 578.50 | 00:00:00 | | 2007-07-25 | 12,070,300 | 580.00 | 587.00 | 574.50 | 580.00 | 00:00:00 | | 2007-07-26 | 22,118,300 | 580.00 | 584.00 | 567.00 | 570.00 | 00:00:00 | | 2007-07-27 | 12,102,700 | 562.50 | 573.00 | 549.00 | 551.00 | 00:00:00 | | 2007-07-30 | 23,582,800 | 550.00 | 553.50 | 535.00 | 548.50 | 00:00:00 | | 2007-07-31 | 19,508,600 | 554.00 | 573.50 | 549.50 | 570.00 | 00:00:00 | | 2007-08-01 | 9,069,700 | 563.00 | 568.00 | 549.50 | 559.00 | 00:00:00 | | 2007-08-02 | 7,214,700 | 561.00 | 564.50 | 547.00 | 549.00 | 00:00:00 | | 2007-08-03 | 9,658,500 | 552.50 | 552.50 | 536.00 | 539.00 | 00:00:00 | | 2007-08-06 | 9,995,900 | 535.00 | 546.50 | 532.50 | 544.50 | 00:00:00 | | 2007-08-07 | 10,266,800 | 552.00 | 565.00 | 551.00 | 565.00 | 00:00:00 | | 2007-08-08 | 9,825,600 | 569.50 | 580.50 | 567.50 | 576.00 | 00:00:00 | | 2007-08-09 | 9,733,900 | 571.50 | 585.50 | 561.50 | 568.00 | 00:00:00 | | 2007-08-10 | 14,811,200 | 564.50 | 570.00 | 536.00 | 545.00 | 00:00:00 | | 2007-08-13 | 10,541,300 | 546.50 | 561.50 | 542.00 | 555.00 | 00:00:00 | | 2007-08-15 | 17,399,900 | 532.00 | 532.00 | 512.00 | 513.50 | 00:00:00 | | 2007-08-16 | 29,995,200 | 503.50 | 508.00 | 476.00 | 483.25 | 00:00:00 | | 2007-08-17 | 22,941,300 | 484.00 | 520.50 | 476.00 | 500.00 | 00:00:00 | | 2007-08-20 | 6,139,600 | 500.00 | 514.00 | 499.50 | 505.00 | 00:00:00 | | 2007-08-21 | 11,671,600 | 504.50 | 504.50 | 487.50 | 492.50 | 00:00:00 | | 2007-08-22 | 14,333,000 | 492.50 | 528.50 | 491.25 | 525.50 | 00:00:00 | | 2007-08-23 | 8,623,700 | 528.00 | 539.50 | 528.00 | 535.50 | 00:00:00 | | 2007-08-24 | 3,369,100 | 536.00 | 539.00 | 523.50 | 533.00 | 00:00:00 | | 2007-08-28 | 7,767,700 | 530.00 | 533.50 | 503.00 | 511.00 | 00:00:00 | | 2007-08-29 | 12,785,900 | 509.00 | 517.00 | 502.50 | 510.50 | 00:00:00 | | 2007-08-30 | 8,321,800 | 513.00 | 515.50 | 501.50 | 509.50 | 00:00:00 | | 2007-08-31 | 10,564,000 | 514.50 | 524.00 | 512.50 | 523.00 | 00:00:00 | | 2007-09-03 | 10,277,400 | 528.00 | 531.00 | 516.50 | 520.00 | 00:00:00 | | 2007-09-04 | 5,072,400 | 522.00 | 522.00 | 511.00 | 520.00 | 00:00:00 | | 2007-09-05 | 6,431,600 | 518.00 | 522.50 | 513.00 | 515.50 | 00:00:00 | | 2007-09-06 | 4,374,900 | 521.00 | 521.00 | 507.50 | 514.50 | 00:00:00 | | 2007-09-07 | 5,572,900 | 512.50 | 516.00 | 504.00 | 506.50 | 00:00:00 | | 2007-09-10 | 8,657,500 | 509.50 | 515.00 | 503.00 | 505.00 | 00:00:00 | | 2007-09-11 | 6,925,300 | 509.00 | 526.00 | 503.50 | 524.00 | 00:00:00 | | 2007-09-12 | 4,352,500 | 526.00 | 528.50 | 519.00 | 525.00 | 00:00:00 | | 2007-09-13 | 5,814,500 | 521.50 | 543.50 | 519.00 | 536.50 | 00:00:00 | | 2007-09-14 | 6,268,000 | 530.50 | 534.50 | 515.00 | 524.50 | 00:00:00 | | 2007-09-17 | 9,649,500 | 524.50 | 524.50 | 508.00 | 511.00 | 00:00:00 | | 2007-09-18 | 5,763,000 | 507.00 | 519.00 | 506.50 | 515.50 | 00:00:00 | | 2007-09-19 | 8,757,500 | 530.00 | 548.50 | 529.50 | 536.50 | 00:00:00 | | 2007-09-20 | 5,549,800 | 528.50 | 533.00 | 522.50 | 523.00 | 00:00:00 | | 2007-09-21 | 6,196,300 | 523.50 | 532.50 | 520.00 | 529.00 | 00:00:00 | | 2007-09-24 | 4,150,000 | 528.00 | 543.00 | 526.50 | 535.50 | 00:00:00 | | 2007-09-25 | 12,303,000 | 536.00 | 544.50 | 523.00 | 526.00 | 00:00:00 | | 2007-09-26 | 22,032,400 | 527.00 | 530.00 | 514.00 | 515.00 | 00:00:00 | | 2007-09-27 | 9,016,200 | 520.00 | 526.00 | 515.50 | 524.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
