|
 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 | | 2009-03-03 | 6,067,400 | 414.25 | 414.75 | 393.25 | 397.25 | 00:00:00 | | 2009-03-04 | 8,001,600 | 405.75 | 405.75 | 383.25 | 396.75 | 00:00:00 | | 2009-03-05 | 5,040,100 | 395.00 | 395.00 | 383.75 | 384.25 | 00:00:00 | | 2009-03-06 | 5,567,000 | 385.50 | 388.00 | 373.25 | 378.00 | 00:00:00 | | 2009-03-09 | 5,345,600 | 381.75 | 381.75 | 371.75 | 379.00 | 00:00:00 | | 2009-03-10 | 5,343,700 | 381.00 | 391.50 | 372.50 | 388.00 | 00:00:00 | | 2009-03-11 | 7,156,100 | 388.25 | 401.75 | 377.00 | 399.25 | 00:00:00 | | 2009-03-12 | 6,860,300 | 399.00 | 418.00 | 393.75 | 412.00 | 00:00:00 | | 2009-03-13 | 4,563,900 | 419.00 | 421.25 | 407.00 | 414.00 | 00:00:00 | | 2009-03-16 | 4,298,600 | 422.25 | 437.50 | 420.75 | 427.50 | 00:00:00 | | 2009-03-17 | 3,047,300 | 428.00 | 428.75 | 415.00 | 422.25 | 00:00:00 | | 2009-03-18 | 3,733,200 | 428.25 | 435.50 | 424.75 | 430.25 | 00:00:00 | | 2009-03-19 | 6,563,100 | 438.00 | 446.25 | 430.00 | 434.75 | 00:00:00 | | 2009-03-20 | 9,210,900 | 430.00 | 445.00 | 425.00 | 442.25 | 00:00:00 | | 2009-03-23 | 5,397,900 | 449.75 | 449.75 | 429.75 | 440.50 | 00:00:00 | | 2009-03-24 | 2,755,200 | 446.75 | 446.75 | 435.50 | 439.50 | 00:00:00 | | 2009-03-25 | 3,576,400 | 439.00 | 445.25 | 433.00 | 438.50 | 00:00:00 | | 2009-03-26 | 2,444,400 | 438.25 | 438.25 | 424.00 | 432.50 | 00:00:00 | | 2009-03-27 | 3,168,100 | 433.50 | 442.00 | 429.25 | 435.00 | 00:00:00 | | 2009-03-30 | 2,549,800 | 432.75 | 434.25 | 421.25 | 424.75 | 00:00:00 | | 2009-03-31 | 3,562,500 | 427.00 | 437.00 | 426.25 | 436.75 | 00:00:00 | | 2009-04-01 | 5,012,800 | 436.25 | 446.75 | 432.00 | 445.00 | 00:00:00 | | 2009-04-02 | 8,634,700 | 455.00 | 480.25 | 450.75 | 474.00 | 00:00:00 | | 2009-04-03 | 2,938,800 | 476.50 | 482.75 | 470.00 | 480.00 | 00:00:00 | | 2009-04-06 | 8,477,100 | 488.00 | 501.50 | 473.00 | 479.50 | 00:00:00 | | 2009-04-07 | 6,073,200 | 482.00 | 485.00 | 453.25 | 454.75 | 00:00:00 | | 2009-04-08 | 3,516,400 | 452.25 | 463.50 | 449.75 | 462.50 | 00:00:00 | | 2009-04-09 | 5,554,700 | 469.75 | 481.00 | 461.50 | 480.00 | 00:00:00 | | 2009-04-14 | 4,069,700 | 488.00 | 488.50 | 473.00 | 480.25 | 00:00:00 | | 2009-04-15 | 4,678,600 | 474.25 | 481.25 | 466.75 | 466.75 | 00:00:00 | | 2009-04-16 | 10,022,600 | 467.00 | 468.00 | 439.75 | 442.25 | 00:00:00 | | 2009-04-17 | 5,281,300 | 444.00 | 449.25 | 435.50 | 442.25 | 00:00:00 | | 2009-04-20 | 819,400 | 443.50 | 444.50 | 431.75 | 433.25 | 00:00:00 | | 2009-04-21 | 1,274,800 | 435.00 | 441.75 | 430.50 | 433.25 | 00:00:00 | | 2009-04-22 | 1,780,900 | 435.50 | 441.25 | 431.00 | 436.75 | 00:00:00 | | 2009-04-23 | 1,320,400 | 437.50 | 443.25 | 430.25 | 433.00 | 00:00:00 | | 2009-04-24 | 1,007,500 | 433.00 | 444.75 | 432.50 | 442.50 | 00:00:00 | | 2009-04-27 | 505,500 | 438.25 | 446.25 | 435.50 | 443.50 | 00:00:00 | | 2009-04-28 | 680,100 | 441.00 | 441.25 | 435.00 | 438.50 | 00:00:00 | | 2009-04-29 | 728,600 | 442.50 | 451.25 | 439.25 | 450.00 | 00:00:00 | | 2009-04-30 | 1,151,900 | 455.75 | 457.25 | 447.75 | 450.00 | 00:00:00 | | 2009-05-01 | 327,300 | 447.75 | 451.00 | 441.75 | 444.00 | 00:00:00 | | 2009-05-05 | 1,054,500 | 461.75 | 481.75 | 434.25 | 460.50 | 00:00:00 | | 2009-05-06 | 849,100 | 461.00 | 474.00 | 460.75 | 469.00 | 00:00:00 | | 2009-05-07 | 834,100 | 469.25 | 473.50 | 465.00 | 468.50 | 00:00:00 | | 2009-05-08 | 671,700 | 471.00 | 475.25 | 465.75 | 467.75 | 00:00:00 | | 2009-05-11 | 429,200 | 467.50 | 470.25 | 460.75 | 464.00 | 00:00:00 | | 2009-05-12 | 574,400 | 461.50 | 471.75 | 461.50 | 469.00 | 00:00:00 | | 2009-05-13 | 1,022,300 | 473.75 | 474.00 | 449.00 | 453.00 | 00:00:00 | | 2009-05-14 | 853,500 | 453.75 | 468.25 | 446.75 | 465.25 | 00:00:00 | | 2009-05-15 | 2,466,400 | 472.50 | 490.75 | 471.50 | 483.00 | 00:00:00 | | 2009-05-18 | 2,060,300 | 481.00 | 492.25 | 478.25 | 489.75 | 00:00:00 | | 2009-05-19 | 1,259,900 | 497.00 | 514.50 | 479.00 | 486.00 | 00:00:00 | | 2009-05-20 | 2,971,000 | 490.25 | 505.50 | 485.00 | 493.00 | 00:00:00 | | 2009-05-21 | 439,400 | 487.00 | 489.25 | 472.25 | 479.25 | 00:00:00 | | 2009-05-22 | 459,800 | 480.00 | 480.00 | 467.50 | 470.50 | 00:00:00 | | 2009-05-26 | 374,700 | 469.00 | 472.75 | 457.00 | 471.00 | 00:00:00 | | 2009-05-27 | 812,300 | 471.25 | 474.25 | 463.00 | 465.25 | 00:00:00 | | 2009-05-28 | 1,584,000 | 458.25 | 461.00 | 444.25 | 453.25 | 00:00:00 | | 2009-05-29 | 2,274,500 | 457.50 | 460.50 | 453.50 | 454.75 | 00:00:00 | | 2009-06-01 | 1,257,900 | 462.25 | 466.25 | 453.75 | 465.00 | 00:00:00 | | 2009-06-02 | 1,171,100 | 463.50 | 472.00 | 459.25 | 468.25 | 00:00:00 | | 2009-06-03 | 827,000 | 468.50 | 469.25 | 459.75 | 465.50 | 00:00:00 | | 2009-06-04 | 1,206,200 | 465.25 | 478.25 | 462.75 | 473.00 | 00:00:00 | | 2009-06-05 | 1,680,200 | 473.75 | 479.75 | 469.50 | 475.00 | 00:00:00 | | 2009-06-08 | 807,300 | 473.00 | 473.00 | 463.75 | 468.00 | 00:00:00 | | 2009-06-09 | 849,700 | 479.00 | 479.25 | 471.25 | 478.50 | 00:00:00 | | 2009-06-10 | 1,442,600 | 480.00 | 480.00 | 473.00 | 475.00 | 00:00:00 | | 2009-06-11 | 805,000 | 475.00 | 478.75 | 471.25 | 475.75 | 00:00:00 | | 2009-06-12 | 1,507,800 | 474.25 | 475.75 | 466.75 | 472.50 | 00:00:00 | | 2009-06-15 | 659,300 | 468.75 | 469.00 | 463.00 | 463.50 | 00:00:00 | | 2009-06-16 | 427,100 | 465.50 | 473.25 | 464.00 | 466.00 | 00:00:00 | | 2009-06-17 | 468,800 | 464.75 | 468.75 | 457.75 | 463.50 | 00:00:00 | | 2009-06-18 | 615,400 | 466.25 | 468.00 | 460.00 | 462.75 | 00:00:00 | | 2009-06-19 | 2,628,100 | 461.75 | 471.75 | 460.25 | 470.00 | 00:00:00 | | 2009-06-22 | 746,400 | 468.50 | 469.75 | 456.75 | 459.29 | 00:00:00 | | 2009-06-23 | 562,000 | 455.75 | 468.00 | 455.75 | 458.75 | 00:00:00 | | 2009-06-24 | 1,357,900 | 450.00 | 453.50 | 442.00 | 444.81 | 00:00:00 | | 2009-06-25 | 3,014,700 | 445.75 | 449.25 | 439.25 | 440.25 | 00:00:00 | | 2009-06-26 | 1,717,000 | 442.00 | 445.00 | 434.00 | 436.75 | 00:00:00 | | 2009-06-29 | 1,006,600 | 436.00 | 450.75 | 435.75 | 450.25 | 00:00:00 | | 2009-06-30 | 2,509,200 | 451.75 | 456.25 | 448.00 | 454.02 | 00:00:00 | | 2009-07-01 | 822,500 | 457.50 | 464.50 | 451.00 | 456.23 | 00:00:00 | | 2009-07-02 | 1,982,700 | 455.75 | 461.25 | 445.50 | 453.31 | 00:00:00 | | 2009-07-03 | 334,100 | 453.75 | 455.00 | 447.75 | 451.82 | 00:00:00 | | 2009-07-06 | 905,300 | 451.50 | 455.50 | 448.00 | 452.25 | 00:00:00 | | 2009-07-07 | 763,200 | 455.00 | 460.50 | 448.50 | 450.61 | 00:00:00 | | 2009-07-08 | 1,228,000 | 446.50 | 456.00 | 446.00 | 449.76 | 00:00:00 | | 2009-07-09 | 408,700 | 453.75 | 457.00 | 448.75 | 450.33 | 00:00:00 | | 2009-07-10 | 873,900 | 449.75 | 454.25 | 447.25 | 450.19 | 00:00:00 | | 2009-07-13 | 653,900 | 446.00 | 451.75 | 437.50 | 447.50 | 00:00:00 | | 2009-07-14 | 427,300 | 447.00 | 450.25 | 443.00 | 445.75 | 00:00:00 | | 2009-07-15 | 768,400 | 449.75 | 451.00 | 442.75 | 447.05 | 00:00:00 | | 2009-07-16 | 1,574,800 | 449.25 | 455.75 | 446.00 | 451.00 | 00:00:00 | | 2009-07-17 | 1,145,300 | 452.00 | 459.00 | 452.00 | 456.75 | 00:00:00 | | 2009-07-20 | 485,400 | 458.25 | 461.00 | 450.50 | 454.00 | 00:00:00 | | 2009-07-21 | 809,500 | 454.25 | 468.25 | 454.25 | 465.50 | 00:00:00 | | 2009-07-22 | 534,300 | 467.50 | 475.00 | 459.00 | 471.39 | 00:00:00 | | 2009-07-23 | 468,800 | 471.75 | 477.75 | 469.50 | 476.73 | 00:00:00 | | 2009-07-24 | 940,100 | 473.00 | 477.50 | 463.25 | 467.50 | 00:00:00 | | 2009-07-27 | 1,545,100 | 473.50 | 480.25 | 471.25 | 478.50 | 00:00:00 | | 2009-07-28 | 572,900 | 480.00 | 480.25 | 476.00 | 477.25 | 00:00:00 | | 2009-07-29 | 933,400 | 478.25 | 486.25 | 475.75 | 483.07 | 00:00:00 | | 2009-07-30 | 778,200 | 483.00 | 490.00 | 480.25 | 488.50 | 00:00:00 | | 2009-07-31 | 891,300 | 486.00 | 501.00 | 484.00 | 494.00 | 00:00:00 | | 2009-08-03 | 763,600 | 495.20 | 498.20 | 488.60 | 491.60 | 00:00:00 | | 2009-08-04 | 472,300 | 489.20 | 495.90 | 488.60 | 494.20 | 00:00:00 | | 2009-08-05 | 999,100 | 491.70 | 501.50 | 491.70 | 500.00 | 00:00:00 | | 2009-08-06 | 489,100 | 500.50 | 501.50 | 493.30 | 499.50 | 00:00:00 | | 2009-08-07 | 1,361,400 | 496.70 | 515.50 | 495.00 | 512.50 | 00:00:00 | | 2009-08-10 | 722,700 | 509.50 | 518.50 | 507.50 | 516.00 | 00:00:00 | | 2009-08-11 | 542,500 | 515.00 | 520.50 | 510.00 | 514.50 | 00:00:00 | | 2009-08-12 | 836,100 | 515.00 | 519.50 | 510.00 | 516.50 | 00:00:00 | | 2009-08-13 | 573,400 | 517.00 | 525.50 | 514.50 | 521.00 | 00:00:00 | | 2009-08-14 | 673,400 | 520.00 | 525.50 | 516.00 | 521.00 | 00:00:00 | | 2009-08-17 | 657,900 | 520.50 | 524.00 | 512.00 | 515.50 | 00:00:00 | | 2009-08-18 | 475,500 | 515.00 | 518.50 | 512.50 | 517.50 | 00:00:00 | | 2009-08-19 | 1,444,300 | 515.50 | 522.00 | 514.00 | 518.50 | 00:00:00 | | 2009-08-20 | 1,504,500 | 521.00 | 530.50 | 521.00 | 525.00 | 00:00:00 | | 2009-08-21 | 3,057,000 | 525.00 | 535.00 | 524.00 | 528.00 | 00:00:00 | | 2009-08-24 | 2,458,400 | 530.00 | 533.50 | 526.50 | 530.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
