EXPN.L
Experian plc
13:27:18
2546 £
0.0000 (%0.00)
Previous Close: 2509
Day Low₺2484
Day High₺2549
EXPN.L: Experian plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 489.9091
CLOSE 489.82
Low
LOW 371.75
High
HIGH 639
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 431 | 437.75 | 425.25 | 435.75 |
| 01/05/2009 | 440 | 440 | 426.5 | 433.25 |
| 01/06/2009 | 433 | 441.5 | 426 | 429.5 |
| 01/07/2009 | 434 | 434.75 | 417.5 | 425 |
| 01/08/2009 | 424.75 | 428.75 | 416 | 424.25 |
| 01/09/2009 | 428.75 | 429 | 404.5 | 410.75 |
| 01/12/2009 | 407.75 | 418.5 | 405.5 | 412.5 |
| 01/13/2009 | 411 | 415 | 399.25 | 408.5 |
| 01/14/2009 | 416.25 | 427 | 404 | 411.5 |
| 01/15/2009 | 405 | 427.75 | 401.5 | 418.25 |
| 01/16/2009 | 427.5 | 427.5 | 405 | 411 |
| 01/19/2009 | 417.5 | 425.5 | 408.25 | 415 |
| 01/20/2009 | 412 | 419 | 405 | 408.25 |
| 01/21/2009 | 400.5 | 408.5 | 391.5 | 401 |
| 01/22/2009 | 409 | 414 | 400.25 | 405.25 |
| 01/23/2009 | 400.5 | 406 | 393.25 | 401.5 |
| 01/26/2009 | 397.25 | 406 | 384.25 | 402 |
| 01/27/2009 | 410.75 | 425 | 408.5 | 419.5 |
| 01/28/2009 | 425 | 434.25 | 424.25 | 432.75 |
| 01/29/2009 | 431.5 | 434.75 | 416 | 422.25 |
| 01/30/2009 | 421 | 434.5 | 416.75 | 432.25 |
| 02/02/2009 | 427.5 | 434 | 423.25 | 431.5 |
| 02/03/2009 | 432.75 | 447.75 | 429.5 | 441.75 |
| 02/04/2009 | 446 | 453 | 440.5 | 449.5 |
| 02/05/2009 | 444.5 | 451.75 | 439.25 | 451.75 |
| 02/06/2009 | 456.25 | 457.25 | 445.25 | 453.25 |
| 02/09/2009 | 450.75 | 456.75 | 445.25 | 450.25 |
| 02/10/2009 | 444.25 | 455 | 434.25 | 436.25 |
| 02/11/2009 | 433 | 444.75 | 430.75 | 443 |
| 02/12/2009 | 443 | 445 | 434 | 443 |
| 02/13/2009 | 448 | 451 | 430.5 | 433 |
| 02/16/2009 | 430.5 | 434.25 | 425.75 | 429.75 |
| 02/17/2009 | 427.25 | 427.25 | 411.5 | 418.5 |
| 02/18/2009 | 420.75 | 423 | 409.75 | 421.25 |
| 02/19/2009 | 424.75 | 426 | 414.25 | 423.5 |
| 02/20/2009 | 418.5 | 423 | 405 | 414 |
| 02/23/2009 | 419.25 | 425.25 | 403 | 407.5 |
| 02/24/2009 | 404.75 | 429.5 | 392.75 | 426.25 |
| 02/25/2009 | 433.25 | 435.75 | 408.25 | 419 |
| 02/26/2009 | 420.75 | 432.5 | 416.25 | 421.75 |
| 02/27/2009 | 415.75 | 421.5 | 403.25 | 416.75 |
| 03/02/2009 | 407.25 | 425 | 407.25 | 412 |
| 03/03/2009 | 414.25 | 414.75 | 393.25 | 397.25 |
| 03/04/2009 | 405.75 | 405.75 | 383.25 | 396.75 |
| 03/05/2009 | 395 | 395 | 383.75 | 384.25 |
| 03/06/2009 | 385.5 | 388 | 373.25 | 378 |
| 03/09/2009 | 381.75 | 381.75 | 371.75 | 379 |
| 03/10/2009 | 381 | 391.5 | 372.5 | 388 |
| 03/11/2009 | 388.25 | 401.75 | 377 | 399.25 |
| 03/12/2009 | 399 | 418 | 393.75 | 412 |
| 03/13/2009 | 419 | 421.25 | 407 | 414 |
| 03/16/2009 | 422.25 | 437.5 | 420.75 | 427.5 |
| 03/17/2009 | 428 | 428.75 | 415 | 422.25 |
| 03/18/2009 | 428.25 | 435.5 | 424.75 | 430.25 |
| 03/19/2009 | 438 | 446.25 | 430 | 434.75 |
| 03/20/2009 | 430 | 445 | 425 | 442.25 |
| 03/23/2009 | 449.75 | 449.75 | 429.75 | 440.5 |
| 03/24/2009 | 446.75 | 446.75 | 435.5 | 439.5 |
| 03/25/2009 | 439 | 445.25 | 433 | 438.5 |
| 03/26/2009 | 438.25 | 438.25 | 424 | 432.5 |
| 03/27/2009 | 433.5 | 442 | 429.25 | 435 |
| 03/30/2009 | 432.75 | 434.25 | 421.25 | 424.75 |
| 03/31/2009 | 427 | 437 | 426.25 | 436.75 |
| 04/01/2009 | 436.25 | 446.75 | 432 | 445 |
| 04/02/2009 | 455 | 480.25 | 450.75 | 474 |
| 04/03/2009 | 476.5 | 482.75 | 470 | 480 |
| 04/06/2009 | 488 | 501.5 | 473 | 479.5 |
| 04/07/2009 | 482 | 485 | 453.25 | 454.75 |
| 04/08/2009 | 452.25 | 463.5 | 449.75 | 462.5 |
| 04/09/2009 | 469.75 | 481 | 461.5 | 480 |
| 04/14/2009 | 488 | 488.5 | 473 | 480.25 |
| 04/15/2009 | 474.25 | 481.25 | 466.75 | 466.75 |
| 04/16/2009 | 467 | 468 | 439.75 | 442.25 |
| 04/17/2009 | 444 | 449.25 | 435.5 | 442.25 |
| 04/20/2009 | 443.5 | 444.5 | 431.75 | 433.25 |
| 04/21/2009 | 435 | 441.75 | 430.5 | 433.25 |
| 04/22/2009 | 435.5 | 441.25 | 431 | 436.75 |
| 04/23/2009 | 437.5 | 443.25 | 430.25 | 433 |
| 04/24/2009 | 433 | 444.75 | 432.5 | 442.5 |
| 04/27/2009 | 438.25 | 446.25 | 435.5 | 443.5 |
| 04/28/2009 | 441 | 441.25 | 435 | 438.5 |
| 04/29/2009 | 442.5 | 451.25 | 439.25 | 450 |
| 04/30/2009 | 455.75 | 457.25 | 447.75 | 450 |
| 05/01/2009 | 447.75 | 451 | 441.75 | 444 |
| 05/05/2009 | 461.75 | 481.75 | 434.25 | 460.5 |
| 05/06/2009 | 461 | 474 | 460.75 | 469 |
| 05/07/2009 | 469.25 | 473.5 | 465 | 468.5 |
| 05/08/2009 | 471 | 475.25 | 465.75 | 467.75 |
| 05/11/2009 | 467.5 | 470.25 | 460.75 | 464 |
| 05/12/2009 | 461.5 | 471.75 | 461.5 | 469 |
| 05/13/2009 | 473.75 | 474 | 449 | 453 |
| 05/14/2009 | 453.75 | 468.25 | 446.75 | 465.25 |
| 05/15/2009 | 472.5 | 490.75 | 471.5 | 483 |
| 05/18/2009 | 481 | 492.25 | 478.25 | 489.75 |
| 05/19/2009 | 497 | 514.5 | 479 | 486 |
| 05/20/2009 | 490.25 | 505.5 | 485 | 493 |
| 05/21/2009 | 487 | 489.25 | 472.25 | 479.25 |
| 05/22/2009 | 480 | 480 | 467.5 | 470.5 |
| 05/26/2009 | 469 | 472.75 | 457 | 471 |
| 05/27/2009 | 471.25 | 474.25 | 463 | 465.25 |
| 05/28/2009 | 458.25 | 461 | 444.25 | 453.25 |
| 05/29/2009 | 457.5 | 460.5 | 453.5 | 454.75 |
| 06/01/2009 | 462.25 | 466.25 | 453.75 | 465 |
| 06/02/2009 | 463.5 | 472 | 459.25 | 468.25 |
| 06/03/2009 | 468.5 | 469.25 | 459.75 | 465.5 |
| 06/04/2009 | 465.25 | 478.25 | 462.75 | 473 |
| 06/05/2009 | 473.75 | 479.75 | 469.5 | 475 |
| 06/08/2009 | 473 | 473 | 463.75 | 468 |
| 06/09/2009 | 479 | 479.25 | 471.25 | 478.5 |
| 06/10/2009 | 480 | 480 | 473 | 475 |
| 06/11/2009 | 475 | 478.75 | 471.25 | 475.75 |
| 06/12/2009 | 474.25 | 475.75 | 466.75 | 472.5 |
| 06/15/2009 | 468.75 | 469 | 463 | 463.5 |
| 06/16/2009 | 465.5 | 473.25 | 464 | 466 |
| 06/17/2009 | 464.75 | 468.75 | 457.75 | 463.5 |
| 06/18/2009 | 466.25 | 468 | 460 | 462.75 |
| 06/19/2009 | 461.75 | 472 | 460.25 | 470 |
| 06/22/2009 | 468.5 | 469.75 | 456.75 | 459.75 |
| 06/23/2009 | 455.75 | 468 | 455.75 | 458.75 |
| 06/24/2009 | 450 | 453.5 | 442 | 445 |
| 06/25/2009 | 445.75 | 449.25 | 439.25 | 440.25 |
| 06/26/2009 | 442 | 445 | 434 | 436.75 |
| 06/29/2009 | 436 | 450.75 | 435.75 | 450.25 |
| 06/30/2009 | 451.75 | 456.25 | 448 | 454.25 |
| 07/01/2009 | 457.5 | 464.5 | 451 | 455.25 |
| 07/02/2009 | 455.75 | 461.25 | 445.5 | 452 |
| 07/03/2009 | 453.75 | 455 | 447.75 | 451 |
| 07/06/2009 | 451.5 | 455.5 | 448 | 452.25 |
| 07/07/2009 | 455 | 460.5 | 448.5 | 449.25 |
| 07/08/2009 | 446.5 | 456 | 446 | 449 |
| 07/09/2009 | 453.75 | 457 | 448.75 | 450.25 |
| 07/10/2009 | 449.75 | 454.25 | 447.25 | 449.25 |
| 07/13/2009 | 446 | 451.75 | 437.5 | 447.5 |
| 07/14/2009 | 447 | 450.25 | 443 | 445.75 |
| 07/15/2009 | 449.75 | 451 | 442.75 | 447.5 |
| 07/16/2009 | 449.25 | 455.75 | 446 | 451 |
| 07/17/2009 | 452 | 459 | 452 | 456.75 |
| 07/20/2009 | 458.25 | 461 | 450.5 | 454 |
| 07/21/2009 | 454.25 | 468.25 | 454.25 | 465.5 |
| 07/22/2009 | 467.5 | 475 | 459 | 471.75 |
| 07/23/2009 | 471.75 | 477.75 | 469.5 | 476 |
| 07/24/2009 | 473 | 477.5 | 463.25 | 467.5 |
| 07/27/2009 | 473.5 | 480.25 | 471.25 | 478.5 |
| 07/28/2009 | 480 | 480.25 | 476 | 477.25 |
| 07/29/2009 | 478.25 | 486.25 | 475.75 | 483.5 |
| 07/30/2009 | 483 | 490 | 480.25 | 488.5 |
| 07/31/2009 | 486 | 501 | 484 | 494 |
| 08/03/2009 | 495.2 | 498.2 | 488.6 | 491.6 |
| 08/04/2009 | 489.2 | 495.9 | 488.6 | 494.2 |
| 08/05/2009 | 491.7 | 501.5 | 491.7 | 500 |
| 08/06/2009 | 500.5 | 501.5 | 493.3 | 499.5 |
| 08/07/2009 | 496.7 | 515.5 | 495 | 512.5 |
| 08/10/2009 | 509.5 | 518.5 | 507.5 | 516 |
| 08/11/2009 | 515 | 520.5 | 510 | 514.5 |
| 08/12/2009 | 515 | 519.5 | 510 | 516.5 |
| 08/13/2009 | 517 | 525.5 | 514.5 | 521 |
| 08/14/2009 | 520 | 525.5 | 516 | 521 |
| 08/17/2009 | 520.5 | 524 | 512 | 515.5 |
| 08/18/2009 | 515 | 518.5 | 512.5 | 517.5 |
| 08/19/2009 | 515.5 | 522 | 514 | 518.5 |
| 08/20/2009 | 521 | 530.5 | 521 | 525 |
| 08/21/2009 | 525 | 535 | 524 | 528 |
| 08/24/2009 | 530 | 533.5 | 526.5 | 530 |
| 08/25/2009 | 526 | 530 | 523.5 | 525 |
| 08/26/2009 | 522 | 527.5 | 518 | 518.5 |
| 08/27/2009 | 518 | 523 | 512.5 | 515 |
| 08/28/2009 | 518 | 524 | 517.5 | 517.5 |
| 09/01/2009 | 522.5 | 524.5 | 509.5 | 510.5 |
| 09/02/2009 | 508 | 516 | 505 | 515 |
| 09/03/2009 | 515 | 517 | 494.8 | 499.3 |
| 09/04/2009 | 501.5 | 505 | 494.5 | 498.9 |
| 09/07/2009 | 501 | 508.5 | 498.5 | 505 |
| 09/08/2009 | 506.5 | 511 | 504.5 | 506 |
| 09/09/2009 | 502 | 503 | 493.6 | 495.5 |
| 09/10/2009 | 497.7 | 502 | 489 | 496.7 |
| 09/11/2009 | 497.9 | 505 | 497.8 | 502 |
| 09/14/2009 | 499.6 | 507.5 | 495 | 505.5 |
| 09/15/2009 | 505.5 | 508.5 | 499 | 504 |
| 09/16/2009 | 504.5 | 511.5 | 500.5 | 509.5 |
| 09/17/2009 | 514 | 520.5 | 509.5 | 518 |
| 09/18/2009 | 516.5 | 519 | 510.5 | 512 |
| 09/21/2009 | 512 | 517 | 509.5 | 514 |
| 09/22/2009 | 515.5 | 520.5 | 512.5 | 516.5 |
| 09/23/2009 | 518 | 527.5 | 518 | 525 |
| 09/24/2009 | 526 | 527.5 | 520 | 522.5 |
| 09/25/2009 | 523.5 | 526 | 518.5 | 520 |
| 09/28/2009 | 521 | 528.5 | 516.5 | 527 |
| 09/29/2009 | 525 | 531 | 521.5 | 527.5 |
| 09/30/2009 | 529.5 | 531 | 521.5 | 526.5 |
| 10/01/2009 | 529 | 539.5 | 522.5 | 524.5 |
| 10/02/2009 | 525 | 530 | 517.5 | 523 |
| 10/05/2009 | 524.5 | 526.5 | 516.5 | 523 |
| 10/06/2009 | 524.5 | 531 | 523 | 525.5 |
| 10/07/2009 | 525.5 | 531.5 | 520 | 521 |
| 10/08/2009 | 526.5 | 534.5 | 526 | 530 |
| 10/09/2009 | 527 | 534.5 | 527 | 528 |
| 10/12/2009 | 527 | 541 | 527 | 537 |
| 10/13/2009 | 539.5 | 540 | 527 | 529.5 |
| 10/14/2009 | 536 | 546 | 530.5 | 541.5 |
| 10/15/2009 | 545 | 557.5 | 542.5 | 553.5 |
| 10/16/2009 | 556.5 | 573.5 | 554 | 570 |
| 10/19/2009 | 570 | 578 | 564 | 570.5 |
| 10/20/2009 | 570 | 576 | 564 | 569.5 |
| 10/21/2009 | 570 | 572 | 559 | 564 |
| 10/22/2009 | 570 | 575 | 560.5 | 563 |
| 10/23/2009 | 567.5 | 575.5 | 566 | 574 |
| 10/26/2009 | 574.5 | 577.5 | 562.5 | 566 |
| 10/27/2009 | 565.5 | 568 | 559.5 | 563 |
| 10/28/2009 | 560 | 560.5 | 550 | 553.5 |
| 10/29/2009 | 551.5 | 560.5 | 551.5 | 559.5 |
| 10/30/2009 | 559.5 | 571.5 | 555 | 559 |
| 11/02/2009 | 558.5 | 576 | 553.5 | 574 |
| 11/03/2009 | 569 | 570 | 564 | 567.5 |
| 11/04/2009 | 574 | 574.5 | 564 | 569 |
| 11/05/2009 | 564.5 | 579.5 | 561 | 575.5 |
| 11/06/2009 | 578 | 586.5 | 573 | 583 |
| 11/09/2009 | 585 | 592.5 | 582 | 587 |
| 11/10/2009 | 585 | 592 | 584.5 | 587 |
| 11/11/2009 | 588.5 | 591.5 | 582 | 588 |
| 11/12/2009 | 587.5 | 591.5 | 585 | 588 |
| 11/13/2009 | 591 | 595.5 | 585 | 593.5 |
| 11/16/2009 | 594.5 | 598 | 588.5 | 590 |
| 11/17/2009 | 585.5 | 594 | 583 | 589 |
| 11/18/2009 | 599 | 604 | 575.5 | 589 |
| 11/19/2009 | 592 | 592 | 569.5 | 573 |
| 11/20/2009 | 575 | 577.5 | 565.5 | 573.5 |
| 11/23/2009 | 576.5 | 588.5 | 576.5 | 586 |
| 11/24/2009 | 584.5 | 593 | 581 | 583 |
| 11/25/2009 | 587 | 587.5 | 581 | 587.5 |
| 11/26/2009 | 585 | 587 | 569.5 | 569.5 |
| 11/27/2009 | 564 | 580.5 | 559 | 577.5 |
| 11/30/2009 | 577.5 | 581 | 571 | 573 |
| 12/01/2009 | 578 | 589.5 | 574 | 589 |
| 12/02/2009 | 589.5 | 595.5 | 587.5 | 589 |
| 12/03/2009 | 593 | 597 | 588.5 | 591 |
| 12/04/2009 | 589.5 | 603.5 | 582.5 | 602 |
| 12/07/2009 | 601.5 | 601.5 | 594.5 | 599 |
| 12/08/2009 | 596.5 | 601.5 | 595 | 597.5 |
| 12/09/2009 | 600.5 | 610 | 598 | 598 |
| 12/10/2009 | 597.5 | 601 | 595.5 | 601 |
| 12/11/2009 | 602.5 | 626.5 | 600 | 619.5 |
| 12/14/2009 | 625.5 | 626.5 | 614.5 | 617.5 |
| 12/15/2009 | 620.5 | 622 | 610.5 | 614.5 |
| 12/16/2009 | 617 | 623.5 | 617 | 623 |
| 12/17/2009 | 619.5 | 639 | 619 | 622.5 |
| 12/18/2009 | 622.5 | 623.5 | 611.5 | 611.5 |
| 12/21/2009 | 614.5 | 619.5 | 606.5 | 615 |
| 12/22/2009 | 614.5 | 621.5 | 614 | 616.5 |
| 12/23/2009 | 620 | 621.5 | 612 | 619 |
| 12/24/2009 | 613.5 | 620.5 | 612 | 614 |
| 12/29/2009 | 606 | 621.5 | 605.5 | 619 |
| 12/30/2009 | 617.5 | 620.5 | 609.5 | 613 |
| 12/31/2009 | 612 | 616.5 | 609 | 615 |