|
 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 | | 2007-09-27 | 9,016,200 | 520.00 | 526.00 | 515.50 | 524.00 | 00:00:00 | | 2007-09-28 | 4,043,000 | 526.50 | 529.50 | 514.00 | 517.00 | 00:00:00 | | 2007-10-01 | 21,552,700 | 512.00 | 520.00 | 510.50 | 517.50 | 00:00:00 | | 2007-10-02 | 12,363,900 | 520.00 | 529.00 | 516.50 | 525.50 | 00:00:00 | | 2007-10-03 | 17,811,000 | 526.00 | 529.50 | 523.50 | 527.00 | 00:00:00 | | 2007-10-04 | 5,963,100 | 524.50 | 542.00 | 522.50 | 541.50 | 00:00:00 | | 2007-10-05 | 15,818,800 | 541.50 | 553.50 | 530.50 | 549.00 | 00:00:00 | | 2007-10-08 | 5,150,800 | 548.00 | 552.00 | 543.50 | 545.00 | 00:00:00 | | 2007-10-09 | 4,236,700 | 542.50 | 550.00 | 538.50 | 543.00 | 00:00:00 | | 2007-10-10 | 44,075,600 | 529.50 | 529.50 | 498.00 | 505.00 | 00:00:00 | | 2007-10-11 | 21,588,900 | 503.00 | 508.50 | 498.00 | 508.50 | 00:00:00 | | 2007-10-12 | 21,890,500 | 501.00 | 505.00 | 493.75 | 498.00 | 00:00:00 | | 2007-10-15 | 11,997,100 | 497.00 | 500.00 | 487.00 | 489.00 | 00:00:00 | | 2007-10-16 | 32,169,800 | 482.25 | 485.50 | 472.00 | 476.50 | 00:00:00 | | 2007-10-17 | 12,120,200 | 475.75 | 490.00 | 473.00 | 489.75 | 00:00:00 | | 2007-10-18 | 10,625,700 | 494.75 | 494.75 | 479.50 | 480.00 | 00:00:00 | | 2007-10-19 | 5,350,700 | 480.00 | 487.75 | 474.50 | 475.00 | 00:00:00 | | 2007-10-22 | 7,325,500 | 469.00 | 470.25 | 453.50 | 464.25 | 00:00:00 | | 2007-10-23 | 11,468,700 | 471.50 | 481.50 | 471.50 | 478.75 | 00:00:00 | | 2007-10-24 | 4,746,900 | 481.75 | 481.75 | 471.75 | 476.00 | 00:00:00 | | 2007-10-25 | 4,213,300 | 483.00 | 485.50 | 474.00 | 481.75 | 00:00:00 | | 2007-10-26 | 6,427,000 | 483.50 | 499.00 | 480.50 | 497.00 | 00:00:00 | | 2007-10-29 | 3,486,200 | 503.50 | 503.50 | 492.50 | 499.75 | 00:00:00 | | 2007-10-30 | 5,350,700 | 501.00 | 503.50 | 493.50 | 493.50 | 00:00:00 | | 2007-10-31 | 5,128,200 | 496.75 | 505.00 | 493.50 | 504.50 | 00:00:00 | | 2007-11-01 | 6,340,500 | 502.00 | 509.00 | 488.25 | 495.50 | 00:00:00 | | 2007-11-02 | 8,687,900 | 488.25 | 495.00 | 479.50 | 485.00 | 00:00:00 | | 2007-11-05 | 5,729,400 | 486.00 | 486.00 | 461.50 | 464.50 | 00:00:00 | | 2007-11-06 | 5,737,800 | 469.75 | 471.00 | 466.00 | 468.25 | 00:00:00 | | 2007-11-07 | 5,159,300 | 474.00 | 474.00 | 448.00 | 450.00 | 00:00:00 | | 2007-11-08 | 7,894,500 | 441.00 | 454.25 | 433.00 | 451.75 | 00:00:00 | | 2007-11-09 | 5,767,300 | 457.25 | 463.25 | 449.75 | 451.00 | 00:00:00 | | 2007-11-12 | 4,174,000 | 450.25 | 467.00 | 450.25 | 466.00 | 00:00:00 | | 2007-11-13 | 5,615,700 | 462.50 | 471.75 | 462.25 | 471.00 | 00:00:00 | | 2007-11-14 | 5,262,000 | 473.25 | 479.75 | 470.00 | 474.75 | 00:00:00 | | 2007-11-15 | 32,405,800 | 462.50 | 465.00 | 384.75 | 429.50 | 00:00:00 | | 2007-11-16 | 13,746,100 | 427.00 | 437.00 | 408.00 | 418.00 | 00:00:00 | | 2007-11-19 | 9,253,800 | 420.50 | 424.50 | 415.00 | 415.00 | 00:00:00 | | 2007-11-20 | 5,828,000 | 419.50 | 432.00 | 419.00 | 430.75 | 00:00:00 | | 2007-11-21 | 5,383,300 | 427.50 | 428.00 | 411.25 | 417.25 | 00:00:00 | | 2007-11-22 | 5,411,400 | 420.75 | 420.75 | 410.00 | 414.25 | 00:00:00 | | 2007-11-23 | 4,402,400 | 413.50 | 427.00 | 410.00 | 425.00 | 00:00:00 | | 2007-11-26 | 4,155,700 | 431.25 | 436.75 | 415.75 | 418.75 | 00:00:00 | | 2007-11-27 | 6,201,800 | 414.25 | 418.25 | 401.50 | 410.50 | 00:00:00 | | 2007-11-28 | 4,181,900 | 410.75 | 428.25 | 406.00 | 427.75 | 00:00:00 | | 2007-11-29 | 3,256,700 | 430.75 | 435.00 | 417.00 | 425.50 | 00:00:00 | | 2007-11-30 | 6,710,700 | 424.50 | 433.25 | 411.75 | 425.00 | 00:00:00 | | 2007-12-03 | 5,571,000 | 424.00 | 432.00 | 416.25 | 426.00 | 00:00:00 | | 2007-12-04 | 5,249,400 | 423.75 | 428.75 | 403.50 | 418.50 | 00:00:00 | | 2007-12-05 | 3,915,700 | 419.00 | 428.75 | 419.00 | 427.00 | 00:00:00 | | 2007-12-06 | 10,351,400 | 431.50 | 434.00 | 410.75 | 413.00 | 00:00:00 | | 2007-12-07 | 4,040,800 | 414.75 | 422.75 | 411.00 | 413.00 | 00:00:00 | | 2007-12-10 | 4,731,600 | 415.75 | 416.50 | 409.50 | 410.75 | 00:00:00 | | 2007-12-11 | 5,969,900 | 412.50 | 416.25 | 396.25 | 399.50 | 00:00:00 | | 2007-12-12 | 8,949,000 | 397.25 | 403.00 | 391.50 | 396.00 | 00:00:00 | | 2007-12-13 | 10,682,800 | 396.25 | 403.75 | 383.50 | 387.50 | 00:00:00 | | 2007-12-14 | 8,516,200 | 387.50 | 394.50 | 376.50 | 387.50 | 00:00:00 | | 2007-12-17 | 5,808,700 | 384.00 | 390.00 | 376.00 | 385.25 | 00:00:00 | | 2007-12-18 | 4,500,700 | 383.00 | 396.00 | 383.00 | 392.25 | 00:00:00 | | 2007-12-19 | 4,687,300 | 392.25 | 402.25 | 391.75 | 394.75 | 00:00:00 | | 2007-12-20 | 4,937,500 | 396.00 | 397.25 | 387.25 | 388.50 | 00:00:00 | | 2007-12-21 | 5,048,100 | 394.00 | 399.75 | 391.00 | 395.00 | 00:00:00 | | 2007-12-24 | 668,800 | 387.25 | 402.50 | 387.25 | 402.50 | 00:00:00 | | 2007-12-27 | 2,655,100 | 400.00 | 410.00 | 396.50 | 403.50 | 00:00:00 | | 2007-12-28 | 2,282,600 | 402.25 | 409.00 | 399.50 | 400.25 | 00:00:00 | | 2007-12-31 | 379,700 | 401.75 | 402.00 | 393.75 | 397.00 | 00:00:00 | | 2008-01-02 | 4,749,200 | 391.00 | 410.75 | 387.50 | 404.75 | 00:00:00 | | 2008-01-03 | 5,429,600 | 401.25 | 408.25 | 393.00 | 402.75 | 00:00:00 | | 2008-01-04 | 5,832,700 | 403.75 | 407.50 | 394.00 | 395.25 | 00:00:00 | | 2008-01-07 | 5,677,800 | 395.25 | 399.75 | 391.00 | 392.25 | 00:00:00 | | 2008-01-08 | 10,346,800 | 397.00 | 403.50 | 393.75 | 396.50 | 00:00:00 | | 2008-01-09 | 9,755,600 | 394.75 | 395.75 | 369.50 | 372.75 | 00:00:00 | | 2008-01-10 | 4,719,400 | 375.00 | 378.75 | 361.00 | 361.75 | 00:00:00 | | 2008-01-11 | 9,240,600 | 365.00 | 372.00 | 356.50 | 359.75 | 00:00:00 | | 2008-01-14 | 8,101,100 | 361.00 | 370.75 | 351.75 | 366.00 | 00:00:00 | | 2008-01-15 | 14,371,600 | 365.00 | 382.50 | 347.25 | 375.00 | 00:00:00 | | 2008-01-16 | 17,301,200 | 350.00 | 372.25 | 350.00 | 362.75 | 00:00:00 | | 2008-01-17 | 9,863,900 | 353.75 | 378.00 | 353.75 | 360.00 | 00:00:00 | | 2008-01-18 | 12,009,500 | 360.25 | 382.25 | 358.25 | 372.75 | 00:00:00 | | 2008-01-21 | 8,806,900 | 367.00 | 381.75 | 354.75 | 363.75 | 00:00:00 | | 2008-01-22 | 12,656,000 | 350.00 | 380.50 | 340.75 | 377.50 | 00:00:00 | | 2008-01-23 | 11,919,400 | 386.75 | 397.50 | 369.75 | 388.50 | 00:00:00 | | 2008-01-24 | 8,860,400 | 398.00 | 416.50 | 396.75 | 411.25 | 00:00:00 | | 2008-01-25 | 6,625,300 | 422.25 | 422.25 | 395.00 | 399.00 | 00:00:00 | | 2008-01-28 | 6,414,200 | 391.00 | 404.25 | 387.00 | 399.50 | 00:00:00 | | 2008-01-29 | 10,992,400 | 404.00 | 417.75 | 401.00 | 409.00 | 00:00:00 | | 2008-01-30 | 10,155,500 | 410.00 | 439.50 | 407.00 | 432.50 | 00:00:00 | | 2008-01-31 | 11,073,800 | 426.50 | 443.25 | 421.75 | 440.25 | 00:00:00 | | 2008-02-01 | 11,330,400 | 448.00 | 462.00 | 435.50 | 444.00 | 00:00:00 | | 2008-02-04 | 5,158,000 | 445.00 | 445.00 | 432.00 | 438.75 | 00:00:00 | | 2008-02-05 | 5,803,600 | 435.00 | 439.25 | 413.50 | 416.00 | 00:00:00 | | 2008-02-06 | 6,010,600 | 415.00 | 426.50 | 411.00 | 422.50 | 00:00:00 | | 2008-02-07 | 7,879,500 | 423.00 | 425.25 | 411.00 | 418.25 | 00:00:00 | | 2008-02-08 | 4,556,700 | 421.50 | 426.75 | 411.00 | 423.50 | 00:00:00 | | 2008-02-11 | 1,937,600 | 418.00 | 424.50 | 414.00 | 417.50 | 00:00:00 | | 2008-02-12 | 5,149,700 | 424.00 | 436.75 | 420.75 | 435.50 | 00:00:00 | | 2008-02-13 | 9,651,700 | 432.75 | 466.75 | 430.75 | 453.75 | 00:00:00 | | 2008-02-14 | 5,010,300 | 460.00 | 463.00 | 443.75 | 445.50 | 00:00:00 | | 2008-02-15 | 3,578,300 | 447.75 | 456.75 | 438.00 | 443.00 | 00:00:00 | | 2008-02-18 | 5,354,700 | 451.75 | 472.50 | 443.25 | 455.00 | 00:00:00 | | 2008-02-19 | 6,178,700 | 451.25 | 458.00 | 442.00 | 453.75 | 00:00:00 | | 2008-02-20 | 4,975,900 | 450.75 | 454.25 | 436.00 | 440.25 | 00:00:00 | | 2008-02-21 | 5,587,500 | 445.00 | 450.00 | 438.25 | 439.25 | 00:00:00 | | 2008-02-22 | 3,797,200 | 438.50 | 438.75 | 423.50 | 425.00 | 00:00:00 | | 2008-02-25 | 3,600,300 | 427.50 | 444.50 | 427.50 | 443.25 | 00:00:00 | | 2008-02-26 | 4,971,800 | 447.50 | 450.00 | 441.75 | 446.75 | 00:00:00 | | 2008-02-27 | 5,085,500 | 450.00 | 450.00 | 434.00 | 442.00 | 00:00:00 | | 2008-02-28 | 3,185,600 | 438.25 | 443.50 | 424.75 | 425.50 | 00:00:00 | | 2008-02-29 | 5,632,800 | 424.00 | 433.50 | 423.50 | 426.00 | 00:00:00 | | 2008-03-03 | 4,151,600 | 420.00 | 421.50 | 412.25 | 415.25 | 00:00:00 | | 2008-03-04 | 4,092,600 | 417.75 | 428.25 | 412.00 | 418.00 | 00:00:00 | | 2008-03-05 | 4,095,000 | 426.25 | 427.75 | 415.50 | 420.00 | 00:00:00 | | 2008-03-06 | 5,196,300 | 424.00 | 424.00 | 406.25 | 408.75 | 00:00:00 | | 2008-03-07 | 3,708,000 | 402.00 | 412.00 | 402.00 | 407.50 | 00:00:00 | | 2008-03-10 | 3,590,600 | 407.75 | 412.00 | 404.00 | 405.00 | 00:00:00 | | 2008-03-11 | 5,789,700 | 408.75 | 418.25 | 404.75 | 412.25 | 00:00:00 | | 2008-03-12 | 6,602,300 | 420.00 | 420.00 | 397.75 | 400.00 | 00:00:00 | | 2008-03-13 | 6,971,000 | 391.25 | 395.50 | 381.00 | 386.75 | 00:00:00 | | 2008-03-14 | 4,312,200 | 389.75 | 392.00 | 377.50 | 380.00 | 00:00:00 | | 2008-03-18 | 7,976,000 | 362.25 | 367.75 | 358.25 | 360.25 | 00:00:00 | | 2008-03-19 | 9,848,900 | 367.00 | 385.00 | 365.50 | 381.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
