EXPN.L: Experian plc Historical Data

2007 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 549.5366

CLOSE 548.6374

Low

LOW 376

High

HIGH 639

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	603	603	596	598
01/03/2007	598	599	593.5	596
01/04/2007	594	595.5	582	589
01/05/2007	585.5	594	585.5	589
01/08/2007	588	593	585	587.5
01/09/2007	593	598	590	594
01/10/2007	594	600	578.5	580
01/11/2007	580	591.5	574.5	587.5
01/12/2007	588.5	591	583	586
01/15/2007	586.5	593	583	590.5
01/16/2007	591	593.5	586	586
01/17/2007	587	588.5	579	585
01/18/2007	586	590.5	583	590
01/19/2007	592	592	584	586
01/22/2007	585	592.5	584	587
01/23/2007	586	590	581	587.5
01/24/2007	587.5	599	585.5	596
01/25/2007	591.5	596	580.5	581
01/26/2007	580	581	574	575
01/29/2007	576	578	570.5	576.5
01/30/2007	577	581.5	571.5	576
01/31/2007	574	580.5	574	577.5
02/01/2007	578	597.5	578	591
02/02/2007	601	608	592	604
02/05/2007	598.5	608.5	597	599
02/06/2007	601	606.5	598	605
02/07/2007	605	605	598.5	600
02/08/2007	605	607	595.5	597.5
02/09/2007	597.5	606	597.5	603
02/12/2007	599.5	602.5	594.5	596.5
02/13/2007	609.5	609.5	600	602
02/14/2007	601	605	596.5	600
02/15/2007	603.5	605	597	602
02/16/2007	600	612.5	600	612
02/19/2007	610.5	625.5	610.5	622
02/20/2007	624	624	608.5	612
02/21/2007	618	620.5	609	611.5
02/22/2007	615.5	621	610	618.5
02/23/2007	621.5	623.5	611	622.5
02/26/2007	623	637	623	631.5
02/27/2007	619	631	599.5	604
02/28/2007	596.5	606	587	595.5
03/01/2007	592	611	587.5	593
03/02/2007	593	598	581.5	585
03/05/2007	580	582.5	568	572.5
03/06/2007	575.5	583	570.5	580
03/07/2007	577.5	583	577.5	581
03/08/2007	584.5	598	580	593.5
03/09/2007	592	600	583	591.5
03/12/2007	595.5	596	587	587.5
03/13/2007	582.5	590	579.5	582
03/14/2007	571.5	577	561.5	570
03/15/2007	578	590	574	585
03/16/2007	585	589	577.5	578.5
03/19/2007	579.5	590	579.5	588
03/20/2007	586.5	594	583.5	590
03/21/2007	586.5	605	586.5	603.5
03/22/2007	607	612	599	600.5
03/23/2007	602	604.5	593.5	600.5
03/26/2007	602.5	606	593	595
03/27/2007	595	600	582	583.5
03/28/2007	585	586.5	578.5	584.5
03/29/2007	588.5	590	580	582
03/30/2007	582	589	582	585.5
04/02/2007	587	606	584	604.5
04/03/2007	605.5	618	605.5	614
04/04/2007	617.5	620	606.5	610
04/05/2007	610.5	615.5	608	612
04/10/2007	612	619	610.5	615
04/11/2007	613.5	619.5	603.5	605
04/12/2007	603	605	593	596
04/13/2007	594	597.5	588.5	589
04/16/2007	590	603.5	583.5	602
04/17/2007	591.5	595	585	594
04/18/2007	589.5	594.5	589.5	593
04/19/2007	585	593.5	583	589
04/20/2007	593	593	587	588.5
04/23/2007	588	591	579.5	581.5
04/24/2007	581	584	576.5	578
04/25/2007	580	584.5	576	577
04/26/2007	582	582	567	567.5
04/27/2007	569.5	573	565	570
04/30/2007	571	573	566.5	568.5
05/01/2007	565	580.5	560.5	570
05/02/2007	574	578	568.5	576.5
05/03/2007	575	581	571	577
05/04/2007	576.5	595	576	592
05/08/2007	592	592	587	591
05/09/2007	590	595	583.5	586.5
05/10/2007	590	590	581	583
05/11/2007	580.5	583	570.5	578
05/14/2007	578	585.5	578	585
05/15/2007	581	585	577.5	581
05/16/2007	577.5	582	573.5	576
05/17/2007	586	602	585	598.5
05/18/2007	597.5	610	594	609.5
05/21/2007	612.5	612.5	600.5	603.5
05/22/2007	605	606	585.5	585.5
05/23/2007	593	602	586.5	599
05/24/2007	602.5	615.5	602.5	610.5
05/25/2007	610	630	606	628
05/29/2007	628	635.5	620	630
05/30/2007	622.5	627	620	625.5
05/31/2007	632.5	637	625.5	628.5
06/01/2007	632	632	622	626
06/04/2007	626.5	628.5	621	623
06/05/2007	623	630	619.5	619.5
06/06/2007	622	622	604.5	605.5
06/07/2007	604.5	614	592	600
06/08/2007	595	601	587	596.5
06/11/2007	597.5	602.5	597	601.5
06/12/2007	604.5	607.5	599	602
06/13/2007	605.5	616.5	604.5	616
06/14/2007	619	623.5	607	611
06/15/2007	615	621	610.5	617
06/18/2007	620	623.5	612	620.5
06/19/2007	617.5	624	604	604
06/20/2007	608	611	595.5	599.5
06/21/2007	598.5	600	592.5	597
06/22/2007	600.5	600.5	590	590.5
06/25/2007	587.5	590	585	589
06/26/2007	591	608	585	600
06/27/2007	600	609	596	606
06/28/2007	615	626.5	614	626.5
06/29/2007	626	637.5	619	629.5
07/02/2007	625.5	629.5	619	624
07/03/2007	628	637.5	622.5	632.5
07/04/2007	630.5	638.5	615	633.5
07/05/2007	632	637.5	623	633.5
07/06/2007	629.5	630.5	617.5	623.5
07/09/2007	627.5	632	623	631
07/10/2007	631	639	622.5	625.5
07/11/2007	621	636	616.5	620.5
07/12/2007	621	625	610	616
07/13/2007	623	633	618	630
07/16/2007	629.5	637	623.5	625.5
07/17/2007	626	626	606.5	610
07/18/2007	606	613	582	591
07/19/2007	591	601.5	591	597.5
07/20/2007	600.5	602	589.5	590
07/23/2007	590	596	585.5	590.5
07/24/2007	587.5	592.5	575	578.5
07/25/2007	580	587	574.5	580
07/26/2007	580	584	567	570
07/27/2007	562.5	573	549	551
07/30/2007	550	553.5	535	548.5
07/31/2007	554	573.5	549.5	570
08/01/2007	563	568	549.5	559
08/02/2007	561	564.5	547	549
08/03/2007	552.5	552.5	536	539
08/06/2007	535	546.5	532.5	544.5
08/07/2007	552	565	551	565
08/08/2007	569.5	580.5	567.5	576
08/09/2007	571.5	585.5	561.5	568
08/10/2007	564.5	570	536	545
08/13/2007	546.5	561.5	542	555
08/14/2007	550	553	532.5	534.5
08/15/2007	532	532	512	513.5
08/16/2007	503.5	508	476	483.25
08/17/2007	484	520.5	476	500
08/20/2007	500	514	499.5	505
08/21/2007	504.5	504.5	487.5	492.5
08/22/2007	492.5	528.5	491.25	525.5
08/23/2007	528	539.5	528	535.5
08/24/2007	536	539	523.5	533
08/28/2007	530	533.5	503	511
08/29/2007	509	517	502.5	510.5
08/30/2007	513	515.5	501.5	509.5
08/31/2007	514.5	524	512.5	523
09/03/2007	528	531	516.5	520
09/04/2007	522	522	511	520
09/05/2007	518	522.5	513	515.5
09/06/2007	521	521	507.5	514.5
09/07/2007	512.5	516	504	506.5
09/10/2007	509.5	515	503	505
09/11/2007	509	526	503.5	524
09/12/2007	526	528.5	519	525.5
09/13/2007	521.5	543.5	519	536.5
09/14/2007	530.5	534.5	515	524.5
09/17/2007	524.5	524.5	508	511
09/18/2007	507	519	506.5	515.5
09/19/2007	530	548.5	529.5	536.5
09/20/2007	528.5	533	522.5	523
09/21/2007	523.5	532.5	520	529
09/24/2007	528	543	526.5	535.5
09/25/2007	536	544.5	523	526
09/26/2007	527	530	514	515
09/27/2007	520	526	515.5	524
09/28/2007	526.5	529.5	514	517
10/01/2007	512	520	510.5	517.5
10/02/2007	520	529	516.5	525.5
10/03/2007	526	529.5	523.5	527
10/04/2007	524.5	542	522.5	541.5
10/05/2007	541.5	553.5	530.5	549
10/08/2007	548	552	543.5	545
10/09/2007	542.5	550	538.5	543
10/10/2007	529.5	529.5	498	505
10/11/2007	503	508.5	498	508.5
10/12/2007	501	505	493.75	498
10/15/2007	497	500	485	489
10/16/2007	482.25	485.5	472	476.5
10/17/2007	475.75	490	473	489.75
10/18/2007	494.75	494.75	479.5	480
10/19/2007	480	487.75	474.5	475
10/22/2007	469	470.25	453.5	464.25
10/23/2007	471.5	481.5	471.5	478.75
10/24/2007	481.75	481.75	471.75	476
10/25/2007	483	485.5	474	481.75
10/26/2007	483.5	499	480.5	497
10/29/2007	503.5	503.5	492.5	499.75
10/30/2007	501	503.5	493.5	493.5
10/31/2007	496.75	505	493.5	504.5
11/01/2007	502	509	488.25	495.5
11/02/2007	488.25	495	479.5	485
11/05/2007	486	486	461.5	464.5
11/06/2007	469.75	471	466	468.25
11/07/2007	474	474	448	450
11/08/2007	441	454.25	433	451.75
11/09/2007	457.25	463.25	449.75	451
11/12/2007	450.25	467	450.25	466
11/13/2007	462.5	471.75	462.25	471
11/14/2007	473.25	479.75	470	474.75
11/15/2007	462.5	465	384.75	429.5
11/16/2007	427	437	408	418
11/19/2007	420.5	424.5	415	415
11/20/2007	419.5	432	419	430.75
11/21/2007	427.5	428	411.25	417.25
11/22/2007	420.75	420.75	410	414.25
11/23/2007	413.5	427	410	425
11/26/2007	431.25	436.75	415.75	418.75
11/27/2007	414.25	418.25	401.5	410.5
11/28/2007	410.75	428.25	406	427.75
11/29/2007	430.75	435	417	425.5
11/30/2007	424.5	433.25	411.75	425
12/03/2007	424	432	416.25	426
12/04/2007	423.75	428.75	403.5	418.5
12/05/2007	419	428.75	419	427
12/06/2007	431.5	434	410.75	413
12/07/2007	414.75	422.75	411	413
12/10/2007	415.75	416.5	409.5	410.75
12/11/2007	412.5	416.25	396.25	399.5
12/12/2007	397.25	403	391.5	396
12/13/2007	396.25	403.75	383.5	387.5
12/14/2007	387.5	394.5	376.5	387.5
12/17/2007	384	390	376	385.25
12/18/2007	383	396	383	392.25
12/19/2007	392.25	402.25	391.75	394.75
12/20/2007	390.25	397.25	387.25	388.5
12/21/2007	394	399.75	391	395
12/24/2007	387.25	402.5	387.25	402.5
12/27/2007	400	410	396.5	403.5
12/28/2007	402.25	409	399.5	400.25
12/31/2007	401.75	402	393.75	397

Menu

Create your free account now!

EXPN.L: Experian plc Historical Data

2007 Historical Chart

Average

Low

High