|
 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 | | 2010-03-05 | 2,060,800 | 618.00 | 632.00 | 615.00 | 631.50 | 00:00:00 | | 2010-03-08 | 1,756,300 | 633.00 | 638.00 | 629.50 | 632.00 | 00:00:00 | | 2010-03-09 | 2,034,600 | 632.50 | 637.00 | 628.00 | 635.50 | 00:00:00 | | 2010-03-10 | 2,104,400 | 637.00 | 643.00 | 634.50 | 636.50 | 00:00:00 | | 2010-03-11 | 1,954,800 | 635.50 | 638.50 | 628.00 | 628.50 | 00:00:00 | | 2010-03-12 | 1,556,000 | 628.50 | 635.50 | 628.50 | 630.00 | 00:00:00 | | 2010-03-15 | 1,553,500 | 631.50 | 632.00 | 624.50 | 625.00 | 00:00:00 | | 2010-03-16 | 2,948,900 | 628.00 | 629.00 | 624.00 | 628.00 | 00:00:00 | | 2010-03-17 | 1,272,700 | 631.00 | 631.50 | 625.50 | 628.00 | 00:00:00 | | 2010-03-18 | 3,089,600 | 627.00 | 648.50 | 627.00 | 642.00 | 00:00:00 | | 2010-03-19 | 5,238,100 | 641.00 | 656.00 | 641.00 | 651.50 | 00:00:00 | | 2010-03-22 | 1,817,200 | 647.50 | 650.50 | 643.50 | 646.50 | 00:00:00 | | 2010-03-23 | 1,619,500 | 649.00 | 654.50 | 648.00 | 650.00 | 00:00:00 | | 2010-03-24 | 2,026,100 | 651.50 | 656.50 | 645.50 | 647.50 | 00:00:00 | | 2010-03-25 | 1,327,100 | 646.50 | 654.50 | 641.00 | 651.00 | 00:00:00 | | 2010-03-26 | 8,415,100 | 649.00 | 664.50 | 648.00 | 660.00 | 00:00:00 | | 2010-03-29 | 7,411,200 | 662.50 | 664.00 | 657.50 | 661.00 | 00:00:00 | | 2010-03-30 | 2,135,600 | 664.00 | 664.00 | 652.00 | 653.00 | 00:00:00 | | 2010-03-31 | 3,246,900 | 650.00 | 654.00 | 644.50 | 648.50 | 00:00:00 | | 2010-04-01 | 1,803,600 | 649.00 | 654.50 | 646.00 | 652.00 | 00:00:00 | | 2010-04-06 | 1,957,000 | 651.50 | 657.50 | 645.50 | 647.50 | 00:00:00 | | 2010-04-07 | 2,486,700 | 646.50 | 649.00 | 637.00 | 640.00 | 00:00:00 | | 2010-04-08 | 3,279,000 | 638.00 | 638.50 | 618.50 | 631.00 | 00:00:00 | | 2010-04-09 | 2,246,700 | 634.00 | 640.50 | 630.00 | 636.00 | 00:00:00 | | 2010-04-12 | 2,652,800 | 635.00 | 635.00 | 624.50 | 631.00 | 00:00:00 | | 2010-04-13 | 2,337,300 | 633.00 | 634.50 | 627.50 | 629.50 | 00:00:00 | | 2010-04-14 | 2,648,100 | 634.00 | 638.00 | 629.00 | 635.00 | 00:00:00 | | 2010-04-15 | 6,721,300 | 635.00 | 640.50 | 612.00 | 616.50 | 00:00:00 | | 2010-04-16 | 3,971,500 | 613.50 | 620.00 | 613.50 | 614.50 | 00:00:00 | | 2010-04-19 | 2,140,500 | 614.00 | 618.50 | 610.50 | 614.00 | 00:00:00 | | 2010-04-20 | 3,403,500 | 615.00 | 623.50 | 615.00 | 621.00 | 00:00:00 | | 2010-04-21 | 3,374,300 | 622.50 | 623.00 | 616.50 | 618.50 | 00:00:00 | | 2010-04-22 | 2,060,200 | 616.00 | 619.00 | 609.50 | 612.50 | 00:00:00 | | 2010-04-23 | 4,836,400 | 615.00 | 625.50 | 612.50 | 624.50 | 00:00:00 | | 2010-04-26 | 3,159,700 | 629.00 | 631.00 | 619.00 | 622.00 | 00:00:00 | | 2010-04-27 | 3,362,300 | 620.50 | 622.50 | 607.00 | 607.00 | 00:00:00 | | 2010-04-28 | 3,625,500 | 603.00 | 604.00 | 595.00 | 599.00 | 00:00:00 | | 2010-04-29 | 2,109,000 | 599.00 | 613.00 | 599.00 | 610.50 | 00:00:00 | | 2010-04-30 | 2,582,200 | 613.00 | 616.00 | 605.00 | 607.50 | 00:00:00 | | 2010-05-04 | 2,899,300 | 612.50 | 622.50 | 606.50 | 608.00 | 00:00:00 | | 2010-05-05 | 3,196,200 | 605.00 | 607.00 | 599.00 | 600.50 | 00:00:00 | | 2010-05-06 | 4,014,900 | 595.00 | 609.00 | 592.50 | 600.00 | 00:00:00 | | 2010-05-07 | 6,115,300 | 582.50 | 589.50 | 566.50 | 572.00 | 00:00:00 | | 2010-05-10 | 5,816,900 | 572.00 | 589.00 | 565.00 | 586.50 | 00:00:00 | | 2010-05-11 | 3,830,400 | 581.00 | 585.50 | 576.00 | 584.50 | 00:00:00 | | 2010-05-12 | 3,629,300 | 583.00 | 604.50 | 582.50 | 602.00 | 00:00:00 | | 2010-05-13 | 1,703,200 | 606.50 | 609.50 | 594.50 | 598.00 | 00:00:00 | | 2010-05-14 | 5,517,300 | 598.50 | 599.00 | 574.50 | 575.50 | 00:00:00 | | 2010-05-17 | 3,543,100 | 571.50 | 595.50 | 565.50 | 591.00 | 00:00:00 | | 2010-05-18 | 3,374,600 | 597.00 | 613.00 | 591.50 | 609.00 | 00:00:00 | | 2010-05-19 | 5,120,500 | 605.50 | 614.50 | 596.00 | 606.00 | 00:00:00 | | 2010-05-20 | 5,743,100 | 605.00 | 609.00 | 591.50 | 594.00 | 00:00:00 | | 2010-05-21 | 4,982,100 | 591.00 | 597.00 | 588.00 | 592.00 | 00:00:00 | | 2010-05-24 | 3,260,200 | 595.00 | 602.00 | 593.00 | 598.40 | 00:00:00 | | 2010-05-25 | 3,932,000 | 587.50 | 592.00 | 582.50 | 584.00 | 00:00:00 | | 2010-05-26 | 3,742,800 | 594.00 | 600.00 | 588.50 | 594.00 | 00:00:00 | | 2010-05-27 | 2,723,100 | 597.00 | 606.00 | 593.50 | 606.00 | 00:00:00 | | 2010-05-28 | 4,231,800 | 610.50 | 626.00 | 608.00 | 618.50 | 00:00:00 | | 2010-06-01 | 3,827,400 | 618.50 | 634.50 | 616.50 | 631.50 | 00:00:00 | | 2010-06-02 | 4,434,700 | 628.50 | 632.50 | 622.50 | 630.00 | 00:00:00 | | 2010-06-03 | 1,726,900 | 640.00 | 643.50 | 635.00 | 636.00 | 00:00:00 | | 2010-06-04 | 2,863,100 | 636.00 | 639.50 | 617.00 | 621.00 | 00:00:00 | | 2010-06-07 | 4,314,300 | 609.50 | 617.00 | 607.50 | 615.00 | 00:00:00 | | 2010-06-08 | 3,533,400 | 614.50 | 619.50 | 607.50 | 609.50 | 00:00:00 | | 2010-06-09 | 2,913,100 | 612.00 | 617.50 | 604.00 | 610.50 | 00:00:00 | | 2010-06-10 | 2,803,600 | 608.50 | 624.00 | 607.50 | 621.00 | 00:00:00 | | 2010-06-11 | 2,342,000 | 624.00 | 625.50 | 616.50 | 622.00 | 00:00:00 | | 2010-06-14 | 2,760,300 | 626.00 | 627.00 | 621.50 | 624.50 | 00:00:00 | | 2010-06-15 | 2,164,400 | 622.00 | 631.50 | 621.00 | 627.50 | 00:00:00 | | 2010-06-16 | 2,358,200 | 633.00 | 639.00 | 631.50 | 639.00 | 00:00:00 | | 2010-06-17 | 2,256,400 | 639.00 | 646.00 | 636.50 | 641.00 | 00:00:00 | | 2010-06-18 | 2,814,300 | 644.00 | 644.00 | 633.50 | 635.50 | 00:00:00 | | 2010-06-21 | 1,632,400 | 641.50 | 647.00 | 635.50 | 636.50 | 00:00:00 | | 2010-06-22 | 2,557,600 | 633.50 | 640.00 | 628.50 | 630.00 | 00:00:00 | | 2010-06-23 | 2,342,100 | 617.00 | 624.50 | 613.50 | 617.94 | 00:00:00 | | 2010-06-24 | 1,863,200 | 616.50 | 618.50 | 610.50 | 614.50 | 00:00:00 | | 2010-06-25 | 1,556,700 | 618.00 | 618.00 | 610.00 | 610.50 | 00:00:00 | | 2010-06-28 | 1,573,400 | 609.00 | 616.00 | 608.00 | 614.50 | 00:00:00 | | 2010-06-29 | 1,941,500 | 610.00 | 611.50 | 601.50 | 602.00 | 00:00:00 | | 2010-06-30 | 4,744,000 | 602.00 | 602.50 | 584.00 | 586.00 | 00:00:00 | | 2010-07-01 | 2,769,300 | 581.00 | 589.50 | 578.50 | 584.00 | 00:00:00 | | 2010-07-02 | 1,771,000 | 588.00 | 588.50 | 577.50 | 578.00 | 00:00:00 | | 2010-07-05 | 1,325,600 | 580.50 | 585.50 | 578.00 | 582.50 | 00:00:00 | | 2010-07-06 | 2,133,900 | 583.50 | 590.50 | 583.00 | 587.50 | 00:00:00 | | 2010-07-07 | 1,767,400 | 582.50 | 590.00 | 582.00 | 589.00 | 00:00:00 | | 2010-07-08 | 1,583,900 | 595.50 | 599.50 | 592.00 | 597.00 | 00:00:00 | | 2010-07-09 | 3,873,800 | 601.50 | 606.50 | 598.50 | 605.00 | 00:00:00 | | 2010-07-12 | 2,541,500 | 603.00 | 613.50 | 601.00 | 613.00 | 00:00:00 | | 2010-07-13 | 3,196,600 | 614.50 | 632.00 | 612.00 | 632.00 | 00:00:00 | | 2010-07-14 | 1,348,100 | 636.00 | 636.00 | 625.00 | 633.50 | 00:00:00 | | 2010-07-15 | 5,767,800 | 646.00 | 654.50 | 633.50 | 649.00 | 00:00:00 | | 2010-07-16 | 4,532,700 | 652.00 | 656.00 | 644.50 | 649.00 | 00:00:00 | | 2010-07-19 | 1,656,500 | 649.00 | 652.50 | 641.50 | 648.50 | 00:00:00 | | 2010-07-20 | 3,277,100 | 651.50 | 651.50 | 630.00 | 636.00 | 00:00:00 | | 2010-07-21 | 2,810,200 | 638.50 | 647.50 | 638.50 | 646.50 | 00:00:00 | | 2010-07-22 | 2,217,700 | 646.50 | 650.00 | 641.50 | 649.00 | 00:00:00 | | 2010-07-23 | 2,638,300 | 649.50 | 654.00 | 644.00 | 653.00 | 00:00:00 | | 2010-07-26 | 3,218,300 | 657.50 | 657.50 | 643.00 | 647.00 | 00:00:00 | | 2010-07-27 | 2,424,900 | 650.00 | 650.00 | 634.00 | 637.00 | 00:00:00 | | 2010-07-28 | 1,728,100 | 641.50 | 644.00 | 632.00 | 634.00 | 00:00:00 | | 2010-07-29 | 1,303,900 | 634.00 | 642.50 | 632.00 | 635.00 | 00:00:00 | | 2010-07-30 | 1,829,700 | 634.50 | 635.00 | 621.50 | 627.50 | 00:00:00 | | 2010-08-02 | 1,790,800 | 630.50 | 644.50 | 630.00 | 637.00 | 00:00:00 | | 2010-08-03 | 1,391,600 | 637.00 | 638.00 | 629.00 | 634.00 | 00:00:00 | | 2010-08-04 | 1,624,600 | 633.00 | 639.00 | 625.00 | 634.00 | 00:00:00 | | 2010-08-05 | 1,475,200 | 635.50 | 636.50 | 626.50 | 628.50 | 00:00:00 | | 2010-08-06 | 2,827,300 | 631.50 | 635.50 | 617.00 | 623.50 | 00:00:00 | | 2010-08-09 | 2,370,300 | 630.50 | 634.00 | 625.00 | 631.50 | 00:00:00 | | 2010-08-10 | 4,593,000 | 631.50 | 638.50 | 627.50 | 634.00 | 00:00:00 | | 2010-08-11 | 1,924,800 | 633.50 | 636.50 | 621.50 | 621.50 | 00:00:00 | | 2010-08-12 | 1,375,500 | 624.00 | 624.00 | 613.00 | 617.50 | 00:00:00 | | 2010-08-13 | 1,045,800 | 617.00 | 624.00 | 613.00 | 617.50 | 00:00:00 | | 2010-08-16 | 812,800 | 620.00 | 621.50 | 613.50 | 619.50 | 00:00:00 | | 2010-08-17 | 1,242,000 | 620.00 | 635.00 | 616.50 | 634.00 | 00:00:00 | | 2010-08-18 | 1,621,500 | 636.00 | 641.00 | 631.50 | 637.00 | 00:00:00 | | 2010-08-19 | 1,987,600 | 638.50 | 641.50 | 622.50 | 624.50 | 00:00:00 | | 2010-08-20 | 1,361,400 | 627.50 | 628.00 | 619.50 | 622.00 | 00:00:00 | | 2010-08-23 | 1,885,800 | 624.00 | 629.50 | 617.50 | 622.50 | 00:00:00 | | 2010-08-24 | 1,550,500 | 619.50 | 624.00 | 612.50 | 616.50 | 00:00:00 | | 2010-08-25 | 2,015,000 | 614.50 | 617.50 | 603.50 | 606.00 | 00:00:00 | | 2010-08-26 | 1,286,100 | 610.00 | 621.00 | 608.50 | 616.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
