EXPN.L: Experian plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 469.356

CLOSE 469.2659

Low

LOW 399.4

High

HIGH 546.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	440.7	446.26	439.17	445.55
01/05/2004	447.54	450.74	438.71	443.27
01/06/2004	442.7	454.66	442.7	450.68
01/07/2004	447.26	448.97	440.7	441.27
01/08/2004	442.13	449.82	442.13	446.97
01/09/2004	448.51	449.54	441.56	443.84
01/12/2004	442.98	447.26	434.44	440.42
01/13/2004	443.84	443.84	437.29	438.43
01/14/2004	436.43	443.55	436.43	441.27
01/15/2004	428.17	434.72	411.65	418.77
01/16/2004	425.29	425.29	413.07	417.34
01/19/2004	419.62	421.96	413.64	417.91
01/20/2004	418.77	420.19	415.64	415.92
01/21/2004	416.77	431.59	415.92	421.62
01/22/2004	423.9	424.92	416.77	418.77
01/23/2004	421.05	424.75	417.91	419.05
01/26/2004	421.62	422.44	415.35	418.48
01/27/2004	419.05	426.46	417.06	423.33
01/28/2004	420.22	428.17	419.91	423.61
01/29/2004	412.5	424.75	412.5	419.91
01/30/2004	423.9	423.9	412.5	414.5
02/02/2004	418.2	418.2	408.29	411.36
02/03/2004	411.36	411.93	402.79	406.52
02/04/2004	404.24	409.08	399.4	406.52
02/05/2004	407.94	418.2	406.8	417.91
02/06/2004	421.62	423.33	414.78	417.34
02/09/2004	422.76	422.76	416.77	419.05
02/10/2004	414.21	425.04	414.21	422.47
02/11/2004	422.33	423.87	419.79	422.76
02/12/2004	422.26	425.61	421.9	424.47
02/13/2004	424.47	438.71	419.62	421.9
02/16/2004	420.23	422.97	419.05	420.19
02/17/2004	420.85	433.01	420.19	426.46
02/18/2004	426.46	443.55	424.18	433.01
02/19/2004	431.87	437.57	430.59	435.58
02/20/2004	433.08	440.99	432.73	435.86
02/23/2004	435.58	439.28	426.75	431.3
02/24/2004	433.58	434.15	426.46	426.46
02/25/2004	429.02	429.02	424.47	428.45
02/26/2004	431.02	431.02	420.02	422.19
02/27/2004	423.53	426.1	415.92	416.49
03/01/2004	419.23	428.45	417.06	426.75
03/02/2004	422.9	430.45	420.76	422.47
03/03/2004	423.33	425.89	417.63	419.91
03/04/2004	422.33	423.33	418.09	419.34
03/05/2004	418.77	421.05	413.64	416.2
03/08/2004	416.44	429.88	416.44	429.02
03/09/2004	425.89	435.29	425.89	430.16
03/10/2004	430.45	431.84	425.89	428.17
03/11/2004	423.79	425.89	413.64	418.77
03/12/2004	417.91	427.32	412.3	424.75
03/15/2004	427.29	427.29	422.19	423.04
03/16/2004	422.76	426.67	416.49	422.19
03/17/2004	425.89	430.16	419.62	428.17
03/18/2004	427.32	431.02	424.47	424.47
03/19/2004	424.47	430.16	424.47	429.88
03/22/2004	426.86	427.32	411.65	417.06
03/23/2004	420.39	420.39	411.54	418.2
03/24/2004	417.77	419.05	412.22	414.21
03/25/2004	414.21	417.54	409.37	415.64
03/26/2004	417.34	417.79	410.22	412.79
03/29/2004	411.93	421.05	406.23	414.5
03/30/2004	417.34	421.62	410.79	417.91
03/31/2004	420.48	429.02	417.06	426.75
04/01/2004	430.16	434.15	427.32	431.87
04/02/2004	434.15	437.57	427.88	431.02
04/05/2004	424.28	437	424.28	429.88
04/06/2004	429.88	433.01	426.75	429.59
04/07/2004	429.59	436.43	421.62	421.62
04/08/2004	429.02	435.58	427.6	431.59
04/13/2004	430.16	435.09	430.11	433.87
04/14/2004	432.44	434.72	425.61	427.88
04/15/2004	433.58	435.59	430.16	433.01
04/16/2004	435.01	446.4	434.61	442.7
04/19/2004	440.16	449.54	440.16	448.68
04/20/2004	451.53	451.81	444.69	450.11
04/21/2004	448.11	454.66	446.97	452.1
04/22/2004	450.11	455.43	443.7	454.95
04/23/2004	455.8	455.8	449.25	450.96
04/26/2004	453.24	455.8	449.25	451.24
04/27/2004	448.97	455.8	447.26	448.11
04/28/2004	450.11	450.39	443.27	443.27
04/29/2004	444.12	450.11	444.04	447.83
04/30/2004	446.69	448.11	441.87	444.98
05/04/2004	448.4	449.82	441.56	446.69
05/05/2004	446.69	451.53	444.98	448.11
05/06/2004	445.52	448.97	445.52	447.26
05/07/2004	444.69	446.97	440.13	440.99
05/10/2004	441.59	441.59	433.58	433.87
05/11/2004	435.58	438.14	430.16	431.3
05/12/2004	430.45	435.29	429.31	430.45
05/13/2004	429.88	446.97	429.88	444.98
05/14/2004	444.98	446.66	437.86	441.27
05/17/2004	438.14	438.14	431.87	436.15
05/18/2004	435.29	446.12	435.25	444.69
05/19/2004	445.12	450.39	433.01	449.54
05/20/2004	449.54	449.54	443.84	446.97
05/21/2004	445.83	454.38	445.26	448.11
05/24/2004	446.69	454.66	446.69	452.95
05/25/2004	451.24	458.94	446.1	453.52
05/26/2004	460.93	464.92	456.26	460.65
05/27/2004	460.82	461.5	453.81	459.22
05/28/2004	460.36	466.34	458.94	463.21
06/01/2004	462.64	471.47	454.97	469.48
06/02/2004	472.33	478.59	469.17	474.6
06/03/2004	468.99	480.87	468.99	480.02
06/04/2004	480.3	480.3	474.6	476.88
06/07/2004	481.44	489.99	480.3	484.01
06/08/2004	484.29	489.42	479.16	484.86
06/09/2004	489.42	489.42	477.45	478.59
06/10/2004	478.59	486	477.17	481.44
06/11/2004	486	486	476.31	480.87
06/14/2004	483.72	484.29	474.03	476.31
06/15/2004	475.74	478.59	471.76	472.9
06/16/2004	474.19	483.44	474.03	480.3
06/17/2004	477.45	486.57	477.45	486.57
06/18/2004	486	498.53	485.83	492.84
06/21/2004	496.54	497.11	487.14	490.27
06/22/2004	491.41	492.27	487.99	489.99
06/23/2004	492.43	492.55	486.28	488.56
06/24/2004	492.27	495.69	489.13	491.41
06/25/2004	494.42	496.26	487.42	494.55
06/28/2004	495.12	498.53	492.84	494.83
06/29/2004	491.7	494.83	483.46	485.43
06/30/2004	486	488.28	480.59	481.73
07/01/2004	482.58	484.29	475.17	476.03
07/02/2004	480.87	480.87	470.62	473.18
07/05/2004	476.51	477.17	464.92	472.33
07/06/2004	475.7	475.7	471.76	473.75
07/07/2004	467.2	467.2	461.79	462.92
07/08/2004	464.62	466.63	455.8	464.92
07/09/2004	466.06	481.96	462.64	474.03
07/12/2004	474.03	475.58	467.48	469.19
07/13/2004	474.32	474.32	465.77	467.2
07/14/2004	464.72	467.77	458.94	467.48
07/15/2004	468.91	468.91	459.79	461.5
07/16/2004	462.36	470.62	457.8	467.2
07/19/2004	464.35	470.86	464.35	467.77
07/20/2004	467.98	470.33	461.36	469.19
07/21/2004	481.44	488.85	479.55	485.71
07/22/2004	484.59	487.78	480.3	483.44
07/23/2004	493.69	493.69	476.31	476.88
07/26/2004	478.02	478.88	466.06	467.2
07/27/2004	469.48	479.73	467.77	479.16
07/28/2004	483.15	486.57	479.33	482.87
07/29/2004	485.15	491.7	483.15	489.99
07/30/2004	487.42	491.98	487.42	490.56
08/02/2004	491.7	491.7	484.86	486
08/03/2004	484.58	489.99	481.44	485.15
08/04/2004	483.7	491.41	482.58	489.42
08/05/2004	493.41	497.96	485.12	495.97
08/06/2004	492.55	492.55	482.3	484.86
08/09/2004	485.77	487.71	478.59	483.72
08/10/2004	483.7	484.24	478.59	482.01
08/11/2004	486.85	486.85	475.74	479.73
08/12/2004	479.73	484.29	475.11	477.17
08/13/2004	482.87	482.87	470.62	476.6
08/16/2004	470.62	479.16	470.62	479.16
08/17/2004	479	484.69	476.03	483.44
08/18/2004	483.56	485.77	481.95	483.72
08/19/2004	488.55	488.55	477.15	478.59
08/20/2004	479.14	480.59	477.73	479.16
08/23/2004	486.28	486.28	474.89	481.44
08/24/2004	487.42	487.42	479.31	482.87
08/25/2004	478.59	485.26	478.59	483.72
08/26/2004	485.14	486.69	479.16	482.3
08/27/2004	484.29	488.45	481.73	483.72
08/31/2004	477.17	485.15	477.17	483.44
09/01/2004	490.56	490.56	480.87	484.29
09/02/2004	485.71	490.56	479.45	485.71
09/03/2004	488.85	489.99	483.44	487.14
09/06/2004	485.15	489.7	482.87	486.85
09/07/2004	489.42	491.41	485.15	489.7
09/08/2004	487.14	494.44	487.14	491.13
09/09/2004	490.84	492.49	486	486.57
09/10/2004	489.52	495.4	488.12	491.41
09/13/2004	494.55	495.97	491.41	494.83
09/14/2004	494.83	497.96	492.55	493.98
09/15/2004	493.69	497.53	491.81	493.98
09/16/2004	493.85	498.43	491.13	497.11
09/17/2004	495.69	508.79	495.69	508.22
09/20/2004	496.56	508.97	496.56	504.8
09/21/2004	506.45	509.93	501.67	507.94
09/22/2004	505.46	515.63	505.46	510.5
09/23/2004	507.08	512.49	506.51	509.64
09/24/2004	507.55	510.5	507.55	509.36
09/27/2004	509.36	513.63	506.8	509.36
09/28/2004	504.23	510.78	504.23	509.64
09/29/2004	509.93	515.91	509.36	514.49
09/30/2004	515.63	519.05	512.21	512.78
10/01/2004	515.63	523.6	512.21	518.19
10/04/2004	521.32	521.32	517.34	519.9
10/05/2004	519.9	522.75	513.86	515.34
10/06/2004	513.63	517.34	512.7	513.06
10/07/2004	515.63	515.63	508.22	510.21
10/08/2004	505.37	513.01	505.37	511.07
10/11/2004	508.22	514.77	507.37	512.78
10/12/2004	514.49	518.48	509.93	513.92
10/13/2004	519.62	519.62	509.64	511.35
10/14/2004	508.79	511.64	503.51	507.08
10/15/2004	507.37	509.87	489.99	505.09
10/18/2004	509.64	514.49	505.45	511.92
10/19/2004	514.49	518.76	510.78	513.35
10/20/2004	513.35	514.77	503.66	505.94
10/21/2004	506.07	509.36	502.48	502.81
10/22/2004	501.24	513.63	501.24	511.64
10/25/2004	506.8	510.77	502.24	504.23
10/26/2004	508.79	510.5	501.95	507.65
10/27/2004	511.35	511.64	502.4	508.22
10/28/2004	510.5	510.5	502.52	504.8
10/29/2004	501.67	509.01	501.67	507.65
11/01/2004	508.22	511.92	501.95	509.36
11/02/2004	511.07	511.07	507.08	508.79
11/03/2004	514.77	514.77	506.7	509.36
11/04/2004	507.65	511.92	505.37	508.5
11/05/2004	508.5	514.77	500.24	502.52
11/08/2004	505.66	505.66	496.83	497.68
11/09/2004	500.53	500.53	491.7	492.27
11/10/2004	495.69	497.39	492.84	496.26
11/11/2004	496.26	501.67	493.98	500.81
11/12/2004	503.95	505.15	498.53	503.95
11/15/2004	501.95	508.95	501.95	507.08
11/16/2004	505.66	510.78	503.09	508.5
11/17/2004	509.36	510.28	495.97	495.97
11/18/2004	500.53	502.81	488.28	498.53
11/19/2004	497.42	499.53	494.26	495.4
11/22/2004	495.4	495.69	490.19	493.98
11/23/2004	496.83	496.83	489.99	492.27
11/24/2004	492.75	495.12	490.56	493.41
11/25/2004	496.52	502.24	495.69	500.24
11/26/2004	500.81	503.43	496.26	497.68
11/29/2004	495.4	502.52	495.4	501.1
11/30/2004	497.36	503.66	496.26	497.96
12/01/2004	495.69	505.09	495.69	503.66
12/02/2004	507.65	508.09	503.09	507.08
12/03/2004	506.23	509.64	504.23	506.23
12/06/2004	506.51	508.22	501.38	502.24
12/07/2004	499.1	504.13	499.1	499.67
12/08/2004	495.97	501.38	495.97	496.54
12/09/2004	496.54	508.5	496.26	499.39
12/10/2004	501.95	501.95	497.68	499.1
12/13/2004	501.38	507.94	499.67	507.37
12/14/2004	507.37	514.49	504.23	507.94
12/15/2004	503.61	510.78	503.61	505.94
12/16/2004	506.23	545.25	503.66	529.87
12/17/2004	531.86	533.59	520.75	521.04
12/20/2004	524.46	530.16	519.05	525.88
12/21/2004	523.32	531.48	521.32	525.03
12/22/2004	528.73	532.15	526.74	529.87
12/23/2004	527.59	535	527.53	531.01
12/24/2004	529.87	535.57	529.87	531.86
12/29/2004	527.02	546.39	527.02	533.29
12/30/2004	535.57	537.39	530.44	534.71
12/31/2004	531.3	535.57	531.3	534.71

Menu

Create your free account now!

EXPN.L: Experian plc Historical Data

2004 Historical Chart

Average

Low

High