|
 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 | | 2010-08-26 | 1,286,100 | 610.00 | 621.00 | 608.50 | 616.50 | 00:00:00 | | 2010-08-27 | 1,428,000 | 613.00 | 628.00 | 613.00 | 626.00 | 00:00:00 | | 2010-08-31 | 2,174,400 | 620.00 | 626.00 | 615.00 | 621.50 | 00:00:00 | | 2010-09-01 | 2,130,300 | 624.50 | 644.50 | 620.50 | 644.50 | 00:00:00 | | 2010-09-02 | 1,330,700 | 642.50 | 646.00 | 641.00 | 644.00 | 00:00:00 | | 2010-09-03 | 1,773,600 | 646.50 | 651.50 | 640.50 | 650.00 | 00:00:00 | | 2010-09-06 | 474,800 | 650.50 | 652.50 | 648.00 | 651.00 | 00:00:00 | | 2010-09-07 | 1,183,200 | 651.50 | 654.00 | 646.00 | 649.00 | 00:00:00 | | 2010-09-08 | 2,123,100 | 646.50 | 657.50 | 637.50 | 654.00 | 00:00:00 | | 2010-09-09 | 2,154,200 | 654.00 | 662.00 | 649.00 | 662.00 | 00:00:00 | | 2010-09-10 | 2,393,700 | 662.00 | 667.00 | 659.00 | 659.50 | 00:00:00 | | 2010-09-13 | 1,300,300 | 662.50 | 667.00 | 659.00 | 664.50 | 00:00:00 | | 2010-09-14 | 3,368,600 | 665.00 | 676.50 | 663.00 | 668.50 | 00:00:00 | | 2010-09-15 | 1,933,500 | 670.00 | 677.00 | 669.50 | 674.00 | 00:00:00 | | 2010-09-16 | 1,276,700 | 676.50 | 680.00 | 672.00 | 673.50 | 00:00:00 | | 2010-09-17 | 2,960,000 | 678.00 | 683.00 | 663.00 | 663.00 | 00:00:00 | | 2010-09-20 | 1,946,700 | 665.50 | 674.00 | 665.50 | 671.50 | 00:00:00 | | 2010-09-21 | 1,477,200 | 671.50 | 673.50 | 668.00 | 668.50 | 00:00:00 | | 2010-09-22 | 2,529,300 | 671.50 | 672.50 | 662.00 | 669.00 | 00:00:00 | | 2010-09-23 | 1,922,100 | 672.50 | 678.00 | 668.00 | 674.00 | 00:00:00 | | 2010-09-24 | 1,256,200 | 671.50 | 680.50 | 671.50 | 678.50 | 00:00:00 | | 2010-09-27 | 1,360,100 | 678.00 | 686.50 | 677.50 | 681.50 | 00:00:00 | | 2010-09-28 | 1,425,400 | 682.00 | 686.00 | 674.50 | 685.00 | 00:00:00 | | 2010-09-29 | 1,649,100 | 683.50 | 697.00 | 683.50 | 692.00 | 00:00:00 | | 2010-09-30 | 2,719,800 | 692.00 | 698.50 | 687.50 | 693.00 | 00:00:00 | | 2010-10-01 | 2,984,200 | 695.50 | 695.50 | 671.50 | 674.00 | 00:00:00 | | 2010-10-04 | 2,386,200 | 672.50 | 678.00 | 670.50 | 676.00 | 00:00:00 | | 2010-10-05 | 3,058,500 | 679.50 | 683.00 | 672.50 | 682.50 | 00:00:00 | | 2010-10-06 | 1,719,700 | 685.00 | 690.50 | 682.50 | 685.00 | 00:00:00 | | 2010-10-07 | 1,819,100 | 688.00 | 688.00 | 677.50 | 680.50 | 00:00:00 | | 2010-10-08 | 1,785,900 | 680.50 | 681.50 | 666.50 | 671.50 | 00:00:00 | | 2010-10-11 | 1,366,300 | 675.00 | 684.50 | 671.00 | 684.50 | 00:00:00 | | 2010-10-12 | 1,550,200 | 677.50 | 682.50 | 675.00 | 680.50 | 00:00:00 | | 2010-10-13 | 2,411,600 | 684.00 | 700.50 | 684.00 | 700.00 | 00:00:00 | | 2010-10-14 | 1,465,400 | 699.00 | 709.00 | 699.00 | 702.00 | 00:00:00 | | 2010-10-15 | 3,045,600 | 706.00 | 710.00 | 701.00 | 707.50 | 00:00:00 | | 2010-10-18 | 1,877,900 | 704.00 | 713.00 | 701.50 | 709.00 | 00:00:00 | | 2010-10-19 | 2,572,500 | 708.00 | 726.00 | 706.00 | 712.00 | 00:00:00 | | 2010-10-20 | 1,146,000 | 712.50 | 714.50 | 707.00 | 712.50 | 00:00:00 | | 2010-10-21 | 2,213,500 | 712.00 | 724.50 | 707.00 | 723.00 | 00:00:00 | | 2010-10-22 | 1,114,100 | 721.00 | 725.50 | 718.00 | 724.00 | 00:00:00 | | 2010-10-25 | 1,078,800 | 725.00 | 729.50 | 724.50 | 726.00 | 00:00:00 | | 2010-10-26 | 1,869,500 | 727.00 | 728.50 | 721.50 | 724.00 | 00:00:00 | | 2010-10-27 | 1,996,100 | 721.50 | 726.50 | 718.00 | 720.50 | 00:00:00 | | 2010-10-28 | 1,635,000 | 721.50 | 728.50 | 721.00 | 726.00 | 00:00:00 | | 2010-10-29 | 1,958,600 | 725.50 | 728.50 | 721.00 | 725.50 | 00:00:00 | | 2010-11-01 | 1,495,700 | 728.00 | 739.00 | 726.00 | 739.00 | 00:00:00 | | 2010-11-02 | 2,300,000 | 741.50 | 745.50 | 734.00 | 742.00 | 00:00:00 | | 2010-11-03 | 3,009,800 | 743.50 | 763.50 | 734.50 | 740.00 | 00:00:00 | | 2010-11-04 | 4,342,800 | 735.50 | 737.50 | 717.00 | 733.00 | 00:00:00 | | 2010-11-05 | 2,545,300 | 732.50 | 740.00 | 729.00 | 737.50 | 00:00:00 | | 2010-11-08 | 1,842,000 | 736.00 | 741.50 | 734.50 | 737.00 | 00:00:00 | | 2010-11-09 | 2,603,400 | 735.00 | 737.50 | 732.00 | 733.96 | 00:00:00 | | 2010-11-10 | 2,673,900 | 736.50 | 736.50 | 721.50 | 725.00 | 00:00:00 | | 2010-11-11 | 1,558,900 | 723.50 | 723.50 | 714.00 | 716.00 | 00:00:00 | | 2010-11-12 | 1,223,000 | 712.00 | 722.00 | 707.50 | 717.50 | 00:00:00 | | 2010-11-15 | 1,475,800 | 718.00 | 720.00 | 710.50 | 719.50 | 00:00:00 | | 2010-11-16 | 2,167,300 | 719.00 | 720.00 | 702.50 | 703.50 | 00:00:00 | | 2010-11-17 | 4,479,700 | 710.50 | 758.00 | 706.00 | 748.00 | 00:00:00 | | 2010-11-18 | 2,567,300 | 750.00 | 752.00 | 739.50 | 744.50 | 00:00:00 | | 2010-11-19 | 2,194,200 | 748.00 | 748.00 | 735.50 | 742.50 | 00:00:00 | | 2010-11-22 | 1,482,200 | 746.50 | 756.50 | 732.50 | 735.00 | 00:00:00 | | 2010-11-23 | 2,532,000 | 734.00 | 736.00 | 724.50 | 725.50 | 00:00:00 | | 2010-11-24 | 2,129,300 | 731.50 | 747.50 | 724.00 | 742.50 | 00:00:00 | | 2010-11-25 | 1,103,800 | 746.00 | 752.50 | 742.00 | 751.00 | 00:00:00 | | 2010-11-26 | 1,139,400 | 747.00 | 755.50 | 745.00 | 751.00 | 00:00:00 | | 2010-11-29 | 2,230,100 | 754.50 | 755.00 | 743.50 | 744.00 | 00:00:00 | | 2010-11-30 | 3,573,100 | 745.00 | 748.00 | 734.00 | 734.50 | 00:00:00 | | 2010-12-01 | 2,992,800 | 739.00 | 752.00 | 733.50 | 748.00 | 00:00:00 | | 2010-12-02 | 3,242,800 | 754.00 | 790.00 | 752.50 | 789.00 | 00:00:00 | | 2010-12-03 | 1,991,300 | 789.50 | 801.50 | 784.50 | 785.00 | 00:00:00 | | 2010-12-06 | 1,362,700 | 784.00 | 790.00 | 782.50 | 782.50 | 00:00:00 | | 2010-12-07 | 1,416,700 | 788.50 | 793.00 | 782.00 | 786.00 | 00:00:00 | | 2010-12-08 | 1,263,300 | 782.50 | 786.50 | 781.00 | 783.50 | 00:00:00 | | 2010-12-09 | 1,275,400 | 787.50 | 787.50 | 774.00 | 775.00 | 00:00:00 | | 2010-12-10 | 1,589,400 | 779.00 | 788.00 | 774.00 | 776.50 | 00:00:00 | | 2010-12-13 | 1,337,400 | 776.50 | 787.00 | 776.50 | 785.00 | 00:00:00 | | 2010-12-14 | 1,026,500 | 787.00 | 791.50 | 783.00 | 791.50 | 00:00:00 | | 2010-12-15 | 3,221,600 | 789.50 | 816.50 | 787.50 | 812.50 | 00:00:00 | | 2010-12-16 | 2,539,900 | 815.00 | 818.50 | 803.50 | 807.50 | 00:00:00 | | 2010-12-17 | 2,294,000 | 812.00 | 821.00 | 807.00 | 819.69 | 00:00:00 | | 2010-12-20 | 1,305,000 | 816.50 | 819.50 | 810.50 | 813.00 | 00:00:00 | | 2010-12-21 | 1,157,800 | 816.00 | 818.00 | 810.50 | 813.00 | 00:00:00 | | 2010-12-22 | 1,731,200 | 813.50 | 815.00 | 807.00 | 812.50 | 00:00:00 | | 2010-12-23 | 1,126,800 | 817.00 | 819.00 | 809.00 | 819.00 | 00:00:00 | | 2010-12-24 | 131,200 | 813.00 | 815.00 | 810.50 | 815.00 | 00:00:00 | | 2010-12-29 | 1,038,200 | 815.00 | 820.00 | 804.00 | 807.00 | 00:00:00 | | 2010-12-30 | 863,200 | 806.00 | 808.00 | 795.00 | 802.50 | 00:00:00 | | 2010-12-31 | 554,500 | 803.00 | 807.50 | 791.50 | 798.00 | 00:00:00 | | 2011-01-04 | 2,175,500 | 795.00 | 802.50 | 782.00 | 800.00 | 00:00:00 | | 2011-01-05 | 1,747,600 | 800.00 | 800.00 | 792.50 | 795.00 | 00:00:00 | | 2011-01-06 | 1,669,700 | 796.00 | 796.00 | 784.00 | 784.50 | 00:00:00 | | 2011-01-07 | 2,482,200 | 782.50 | 785.00 | 772.00 | 775.50 | 00:00:00 | | 2011-01-10 | 1,453,200 | 777.00 | 780.50 | 770.50 | 774.00 | 00:00:00 | | 2011-01-11 | 2,904,300 | 775.00 | 796.00 | 775.00 | 786.50 | 00:00:00 | | 2011-01-12 | 1,954,400 | 788.00 | 790.00 | 776.50 | 780.50 | 00:00:00 | | 2011-01-13 | 1,466,800 | 779.00 | 782.00 | 770.00 | 775.50 | 00:00:00 | | 2011-01-14 | 2,067,900 | 776.50 | 783.00 | 767.00 | 775.00 | 00:00:00 | | 2011-01-17 | 1,209,400 | 776.00 | 780.00 | 770.50 | 775.50 | 00:00:00 | | 2011-01-18 | 2,629,300 | 775.50 | 780.00 | 751.50 | 779.00 | 00:00:00 | | 2011-01-19 | 1,843,000 | 780.00 | 782.00 | 770.00 | 773.50 | 00:00:00 | | 2011-01-20 | 2,465,200 | 772.50 | 776.00 | 747.50 | 757.50 | 00:00:00 | | 2011-01-21 | 1,942,700 | 762.50 | 764.50 | 752.00 | 761.50 | 00:00:00 | | 2011-01-24 | 1,940,400 | 762.00 | 780.50 | 759.50 | 774.00 | 00:00:00 | | 2011-01-25 | 1,696,100 | 775.00 | 778.00 | 767.00 | 773.00 | 00:00:00 | | 2011-01-26 | 2,472,000 | 777.00 | 790.00 | 775.50 | 782.50 | 00:00:00 | | 2011-01-27 | 2,168,000 | 784.50 | 786.50 | 770.00 | 780.00 | 00:00:00 | | 2011-01-28 | 1,911,100 | 777.50 | 780.50 | 771.50 | 775.00 | 00:00:00 | | 2011-01-31 | 1,963,800 | 771.00 | 776.50 | 760.00 | 775.00 | 00:00:00 | | 2011-02-01 | 1,351,800 | 777.50 | 784.50 | 775.00 | 782.00 | 00:00:00 | | 2011-02-02 | 1,989,800 | 781.50 | 791.00 | 769.00 | 778.00 | 00:00:00 | | 2011-02-03 | 2,816,100 | 778.00 | 781.00 | 766.00 | 774.50 | 00:00:00 | | 2011-02-04 | 1,824,400 | 779.00 | 784.50 | 777.50 | 781.50 | 00:00:00 | | 2011-02-07 | 2,286,200 | 780.50 | 796.50 | 780.50 | 790.50 | 00:00:00 | | 2011-02-08 | 1,592,000 | 790.00 | 795.00 | 786.50 | 791.50 | 00:00:00 | | 2011-02-09 | 1,728,800 | 793.50 | 800.50 | 792.50 | 798.00 | 00:00:00 | | 2011-02-10 | 1,996,700 | 798.50 | 810.00 | 790.00 | 796.50 | 00:00:00 | | 2011-02-11 | 1,221,400 | 800.00 | 805.50 | 791.50 | 803.50 | 00:00:00 | | 2011-02-14 | 1,416,500 | 801.50 | 801.50 | 796.50 | 800.00 | 00:00:00 | | 2011-02-15 | 1,899,700 | 802.50 | 804.00 | 796.00 | 797.00 | 00:00:00 | | 2011-02-16 | 1,501,900 | 801.00 | 801.00 | 793.00 | 796.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
