|
 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 | | 2008-09-11 | 5,531,100 | 429.75 | 433.25 | 419.75 | 424.25 | 00:00:00 | | 2008-09-12 | 3,957,300 | 428.00 | 439.50 | 421.50 | 439.25 | 00:00:00 | | 2008-09-15 | 5,318,400 | 433.25 | 433.25 | 421.50 | 421.50 | 00:00:00 | | 2008-09-16 | 19,097,300 | 419.00 | 419.25 | 380.00 | 399.25 | 00:00:00 | | 2008-09-17 | 6,798,400 | 393.75 | 410.50 | 393.75 | 399.00 | 00:00:00 | | 2008-09-18 | 8,483,700 | 401.00 | 409.50 | 390.00 | 395.00 | 00:00:00 | | 2008-09-19 | 9,219,300 | 407.25 | 432.00 | 395.00 | 413.00 | 00:00:00 | | 2008-09-22 | 7,210,400 | 412.75 | 423.25 | 394.50 | 400.00 | 00:00:00 | | 2008-09-23 | 7,981,200 | 398.00 | 398.00 | 379.00 | 384.75 | 00:00:00 | | 2008-09-24 | 5,521,200 | 389.00 | 396.75 | 379.00 | 379.75 | 00:00:00 | | 2008-09-25 | 9,320,200 | 388.50 | 403.75 | 388.50 | 393.50 | 00:00:00 | | 2008-09-26 | 2,471,100 | 388.75 | 391.50 | 381.25 | 383.50 | 00:00:00 | | 2008-09-29 | 8,205,300 | 380.00 | 384.00 | 352.00 | 353.25 | 00:00:00 | | 2008-09-30 | 6,546,100 | 343.25 | 370.00 | 343.25 | 367.50 | 00:00:00 | | 2008-10-01 | 5,446,700 | 370.75 | 377.00 | 362.00 | 370.25 | 00:00:00 | | 2008-10-02 | 2,791,700 | 375.25 | 377.75 | 354.00 | 355.25 | 00:00:00 | | 2008-10-03 | 5,673,100 | 358.75 | 359.25 | 336.25 | 344.50 | 00:00:00 | | 2008-10-06 | 9,084,300 | 336.00 | 336.00 | 308.00 | 312.25 | 00:00:00 | | 2008-10-07 | 4,017,900 | 317.75 | 334.75 | 312.75 | 320.00 | 00:00:00 | | 2008-10-08 | 6,303,600 | 309.00 | 327.25 | 290.25 | 295.00 | 00:00:00 | | 2008-10-09 | 7,575,300 | 303.00 | 307.00 | 291.00 | 300.00 | 00:00:00 | | 2008-10-10 | 8,571,900 | 285.00 | 291.50 | 269.00 | 274.75 | 00:00:00 | | 2008-10-13 | 8,816,100 | 300.00 | 316.75 | 288.00 | 311.50 | 00:00:00 | | 2008-10-14 | 3,301,000 | 340.00 | 340.00 | 318.50 | 330.00 | 00:00:00 | | 2008-10-15 | 21,269,800 | 329.25 | 339.00 | 296.75 | 300.50 | 00:00:00 | | 2008-10-16 | 7,583,800 | 276.25 | 303.25 | 250.00 | 291.75 | 00:00:00 | | 2008-10-17 | 6,122,300 | 308.00 | 309.25 | 284.75 | 296.25 | 00:00:00 | | 2008-10-20 | 4,868,500 | 305.00 | 309.50 | 289.25 | 307.00 | 00:00:00 | | 2008-10-21 | 4,680,600 | 315.00 | 320.50 | 299.75 | 306.25 | 00:00:00 | | 2008-10-22 | 5,617,400 | 298.75 | 307.00 | 293.00 | 299.00 | 00:00:00 | | 2008-10-23 | 9,086,400 | 297.00 | 302.00 | 284.75 | 301.25 | 00:00:00 | | 2008-10-24 | 6,121,800 | 288.50 | 291.75 | 274.00 | 286.75 | 00:00:00 | | 2008-10-27 | 5,453,500 | 279.75 | 290.00 | 275.75 | 284.75 | 00:00:00 | | 2008-10-28 | 6,568,700 | 293.50 | 308.00 | 279.00 | 295.00 | 00:00:00 | | 2008-10-29 | 4,929,000 | 315.25 | 321.75 | 310.00 | 318.25 | 00:00:00 | | 2008-10-30 | 4,804,900 | 323.75 | 344.25 | 322.00 | 338.25 | 00:00:00 | | 2008-10-31 | 3,975,200 | 341.25 | 348.50 | 331.75 | 341.50 | 00:00:00 | | 2008-11-03 | 4,033,700 | 341.25 | 356.75 | 335.00 | 354.50 | 00:00:00 | | 2008-11-04 | 4,569,300 | 357.00 | 385.25 | 347.75 | 373.25 | 00:00:00 | | 2008-11-05 | 4,277,500 | 377.50 | 384.75 | 363.00 | 370.75 | 00:00:00 | | 2008-11-06 | 4,503,700 | 367.25 | 368.00 | 335.00 | 337.50 | 00:00:00 | | 2008-11-07 | 4,505,000 | 338.75 | 352.50 | 336.25 | 342.25 | 00:00:00 | | 2008-11-10 | 2,471,200 | 354.25 | 357.50 | 347.00 | 349.25 | 00:00:00 | | 2008-11-11 | 1,472,100 | 341.75 | 346.00 | 330.25 | 331.25 | 00:00:00 | | 2008-11-12 | 1,826,000 | 335.25 | 344.50 | 323.25 | 326.50 | 00:00:00 | | 2008-11-13 | 5,208,700 | 320.25 | 330.25 | 314.25 | 323.75 | 00:00:00 | | 2008-11-14 | 4,456,400 | 339.75 | 344.75 | 328.50 | 330.25 | 00:00:00 | | 2008-11-17 | 3,811,600 | 328.00 | 338.00 | 310.00 | 314.75 | 00:00:00 | | 2008-11-18 | 5,135,800 | 311.75 | 320.00 | 301.00 | 306.50 | 00:00:00 | | 2008-11-19 | 8,561,800 | 320.00 | 349.25 | 317.75 | 329.25 | 00:00:00 | | 2008-11-20 | 5,358,400 | 317.75 | 335.50 | 314.50 | 317.50 | 00:00:00 | | 2008-11-21 | 4,456,700 | 315.75 | 340.00 | 315.75 | 334.00 | 00:00:00 | | 2008-11-24 | 6,301,500 | 345.25 | 351.25 | 335.50 | 348.25 | 00:00:00 | | 2008-11-25 | 6,970,400 | 347.50 | 381.00 | 342.75 | 373.50 | 00:00:00 | | 2008-11-26 | 4,253,900 | 365.00 | 379.50 | 363.50 | 377.00 | 00:00:00 | | 2008-11-27 | 2,493,400 | 384.50 | 389.75 | 377.50 | 383.75 | 00:00:00 | | 2008-11-28 | 3,422,200 | 381.50 | 394.25 | 380.00 | 393.25 | 00:00:00 | | 2008-12-01 | 3,586,800 | 395.25 | 396.25 | 370.00 | 373.75 | 00:00:00 | | 2008-12-02 | 7,923,300 | 362.75 | 394.75 | 362.50 | 394.75 | 00:00:00 | | 2008-12-03 | 3,719,400 | 396.00 | 404.75 | 382.50 | 403.75 | 00:00:00 | | 2008-12-04 | 7,876,200 | 405.00 | 437.75 | 399.50 | 401.50 | 00:00:00 | | 2008-12-05 | 4,049,800 | 401.75 | 408.50 | 382.00 | 385.00 | 00:00:00 | | 2008-12-08 | 4,089,500 | 409.50 | 425.00 | 409.50 | 416.75 | 00:00:00 | | 2008-12-09 | 3,468,000 | 409.25 | 421.00 | 405.75 | 413.25 | 00:00:00 | | 2008-12-10 | 3,064,100 | 418.50 | 421.50 | 404.00 | 407.50 | 00:00:00 | | 2008-12-11 | 3,736,600 | 407.00 | 407.00 | 383.25 | 387.25 | 00:00:00 | | 2008-12-12 | 4,068,900 | 370.75 | 404.00 | 370.75 | 396.50 | 00:00:00 | | 2008-12-15 | 4,742,900 | 406.00 | 410.25 | 397.50 | 407.00 | 00:00:00 | | 2008-12-16 | 8,463,400 | 410.75 | 426.75 | 407.75 | 418.25 | 00:00:00 | | 2008-12-17 | 4,431,400 | 429.00 | 431.50 | 410.00 | 424.50 | 00:00:00 | | 2008-12-18 | 3,731,200 | 420.50 | 426.75 | 414.00 | 418.50 | 00:00:00 | | 2008-12-19 | 7,609,500 | 416.25 | 439.00 | 401.25 | 439.00 | 00:00:00 | | 2008-12-22 | 3,251,600 | 434.00 | 434.00 | 417.75 | 418.00 | 00:00:00 | | 2008-12-23 | 1,797,600 | 418.75 | 429.25 | 417.75 | 422.00 | 00:00:00 | | 2008-12-24 | 511,700 | 417.25 | 430.00 | 409.50 | 415.75 | 00:00:00 | | 2008-12-29 | 2,434,900 | 419.75 | 427.75 | 418.50 | 424.00 | 00:00:00 | | 2008-12-30 | 3,002,200 | 425.00 | 436.50 | 422.75 | 431.75 | 00:00:00 | | 2008-12-31 | 552,900 | 434.50 | 434.50 | 424.00 | 432.00 | 00:00:00 | | 2009-01-02 | 2,374,200 | 431.00 | 437.75 | 425.25 | 435.75 | 00:00:00 | | 2009-01-05 | 5,920,000 | 440.00 | 440.00 | 426.50 | 433.25 | 00:00:00 | | 2009-01-06 | 6,643,300 | 433.00 | 441.50 | 426.00 | 429.50 | 00:00:00 | | 2009-01-07 | 4,470,000 | 434.00 | 434.75 | 417.50 | 425.00 | 00:00:00 | | 2009-01-08 | 2,307,500 | 424.75 | 428.75 | 416.00 | 424.25 | 00:00:00 | | 2009-01-09 | 4,739,600 | 428.75 | 429.00 | 404.50 | 410.75 | 00:00:00 | | 2009-01-12 | 3,143,000 | 407.75 | 418.50 | 405.50 | 412.50 | 00:00:00 | | 2009-01-13 | 3,398,200 | 411.00 | 415.00 | 399.25 | 408.50 | 00:00:00 | | 2009-01-14 | 5,728,400 | 416.25 | 427.00 | 404.00 | 411.50 | 00:00:00 | | 2009-01-15 | 11,187,800 | 405.00 | 427.75 | 401.50 | 418.25 | 00:00:00 | | 2009-01-16 | 4,285,100 | 427.50 | 427.50 | 405.00 | 411.00 | 00:00:00 | | 2009-01-19 | 3,984,300 | 417.50 | 425.50 | 408.25 | 415.00 | 00:00:00 | | 2009-01-20 | 4,269,200 | 412.00 | 419.00 | 405.00 | 408.25 | 00:00:00 | | 2009-01-21 | 5,994,200 | 400.50 | 408.50 | 391.50 | 401.00 | 00:00:00 | | 2009-01-22 | 2,539,600 | 409.00 | 414.00 | 400.25 | 405.25 | 00:00:00 | | 2009-01-23 | 5,708,600 | 400.50 | 406.00 | 393.25 | 401.50 | 00:00:00 | | 2009-01-26 | 3,374,400 | 397.25 | 406.00 | 384.25 | 402.00 | 00:00:00 | | 2009-01-27 | 3,374,100 | 410.75 | 425.00 | 408.50 | 419.50 | 00:00:00 | | 2009-01-28 | 4,619,500 | 425.00 | 434.25 | 424.25 | 432.75 | 00:00:00 | | 2009-01-29 | 3,003,200 | 431.50 | 434.75 | 416.00 | 422.25 | 00:00:00 | | 2009-01-30 | 5,299,900 | 421.00 | 434.50 | 416.75 | 432.25 | 00:00:00 | | 2009-02-02 | 3,131,700 | 427.50 | 434.00 | 423.25 | 431.50 | 00:00:00 | | 2009-02-03 | 4,752,600 | 432.75 | 447.75 | 429.50 | 441.75 | 00:00:00 | | 2009-02-04 | 3,926,300 | 446.00 | 453.00 | 440.50 | 449.50 | 00:00:00 | | 2009-02-05 | 3,712,600 | 444.50 | 451.75 | 439.25 | 451.75 | 00:00:00 | | 2009-02-06 | 5,563,500 | 456.25 | 457.25 | 445.25 | 453.25 | 00:00:00 | | 2009-02-09 | 3,642,000 | 450.75 | 456.75 | 445.25 | 450.25 | 00:00:00 | | 2009-02-10 | 3,428,800 | 449.00 | 455.00 | 434.25 | 436.25 | 00:00:00 | | 2009-02-11 | 2,441,900 | 433.00 | 444.75 | 430.75 | 443.00 | 00:00:00 | | 2009-02-12 | 4,370,600 | 443.00 | 445.00 | 434.00 | 439.75 | 00:00:00 | | 2009-02-13 | 3,900,100 | 448.00 | 451.00 | 430.50 | 433.00 | 00:00:00 | | 2009-02-16 | 2,047,400 | 430.50 | 434.25 | 425.75 | 429.75 | 00:00:00 | | 2009-02-17 | 3,526,200 | 427.25 | 427.25 | 411.50 | 418.50 | 00:00:00 | | 2009-02-18 | 2,440,900 | 420.75 | 423.00 | 409.75 | 421.25 | 00:00:00 | | 2009-02-19 | 2,995,100 | 424.75 | 426.00 | 414.25 | 423.50 | 00:00:00 | | 2009-02-20 | 3,982,000 | 418.50 | 423.00 | 405.00 | 414.00 | 00:00:00 | | 2009-02-23 | 2,407,800 | 419.25 | 425.25 | 403.00 | 407.50 | 00:00:00 | | 2009-02-24 | 5,645,200 | 404.75 | 429.50 | 392.75 | 426.25 | 00:00:00 | | 2009-02-25 | 4,802,900 | 433.25 | 435.75 | 408.25 | 419.00 | 00:00:00 | | 2009-02-26 | 3,780,700 | 420.75 | 432.50 | 416.25 | 421.75 | 00:00:00 | | 2009-02-27 | 4,281,800 | 415.75 | 421.50 | 403.25 | 416.75 | 00:00:00 | | 2009-03-02 | 5,745,700 | 407.25 | 425.00 | 407.25 | 412.00 | 00:00:00 | | 2009-03-03 | 6,067,400 | 414.25 | 414.75 | 393.25 | 397.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
