Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Experian plc logo
EXPN.L
Experian plc
13:27:18
2546 £
0.0000 (%0.00)
Previous Close: 2509
Day Low₺2484
Day High₺2549
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EXPN.L: Experian plc Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,772.2885
CLOSE 1,771.6779

Low

LOW 1,494.5

High

HIGH 1,994
DATEOPENHIGHLOWCLOSE
01/02/20181,6311,6311,5961,599.5
01/03/20181,6301,661.51,625.351,635.5
01/04/20181,642.51,647.91,631.51,636
01/05/20181,6381,6491,633.51,649
01/08/20181,6751,6821,639.51,650
01/09/20181,6511,674.51,6511,670
01/10/20181,666.51,687.51,666.51,676.5
01/11/20181,6801,680.51,6621,666
01/12/20181,671.51,682.51,666.51,676.5
01/15/20181,668.51,677.51,662.51,662.5
01/16/20181,661.51,6731,657.51,664.5
01/17/20181,670.51,671.51,6571,662
01/18/20181,6901,6901,636.51,645.5
01/19/20181,652.51,6691,646.51,668
01/22/20181,6641,6681,6521,652
01/23/20181,648.51,661.51,6461,648.5
01/24/20181,6451,658.51,631.51,631.5
01/25/20181,6241,6331,6131,618
01/26/20181,625.51,6531,594.51,639
01/29/20181,636.51,641.51,632.51,638.5
01/30/20181,631.51,6391,6301,630.5
01/31/20181,6261,633.51,618.51,623
02/01/20181,6201,6291,5991,604
02/02/20181,5961,603.51,5921,596
02/05/20181,585.51,585.51,570.51,578.5
02/06/20181,522.51,5531,497.51,528
02/07/20181,532.51,578.51,523.51,568.5
02/08/20181,558.51,5631,5321,534
02/09/20181,531.51,5421,511.51,517
02/12/20181,531.51,538.51,5231,531.5
02/13/20181,5301,533.51,5181,518
02/14/20181,5201,5331,511.51,528
02/15/20181,537.51,546.51,531.51,546.5
02/16/20181,553.51,5621,5481,557
02/19/20181,565.51,565.51,5381,539.5
02/20/20181,5451,5591,5351,559
02/21/20181,553.51,580.51,551.051,576.5
02/22/20181,5721,5721,552.51,563.5
02/23/20181,5691,5691,546.51,563
02/26/20181,569.51,5801,5631,575
02/27/20181,576.51,585.51,5551,557.5
02/28/20181,5481,570.51,546.51,556
03/01/20181,554.51,555.51,528.51,534
03/02/20181,519.51,525.51,515.51,520.5
03/05/20181,5211,5281,5101,516
03/06/20181,5161,536.51,5161,522.5
03/07/20181,515.51,5421,5121,540
03/08/20181,542.51,5661,5351,563
03/09/20181,5671,5821,563.51,580.5
03/12/20181,586.51,598.51,580.51,596
03/13/20181,5921,594.851,5831,588.5
03/14/20181,5821,595.51,5761,584
03/15/20181,5841,624.51,5841,610.5
03/16/20181,606.51,6171,5971,605
03/19/20181,6051,607.51,589.51,601
03/20/20181,6081,615.51,599.51,610.5
03/21/20181,610.51,615.381,587.51,592.5
03/22/20181,5861,5881,5501,559
03/23/20181,5441,5491,527.51,540.5
03/26/20181,541.51,541.51,5071,512.5
03/27/20181,5351,5551,5331,545.5
03/28/20181,533.51,551.51,5241,544.5
03/29/20181,5411,5491,5331,537.5
04/03/20181,528.51,531.51,5091,522
04/04/20181,5211,521.51,494.51,508
04/05/20181,5301,548.51,5211,544.5
04/06/20181,5391,5411,5281,534.5
04/09/20181,5431,5521,536.51,541
04/10/20181,5501,570.51,5441,568.5
04/11/20181,5571,563.51,5471,552.5
04/12/20181,557.51,557.881,5451,545
04/13/20181,552.51,555.51,545.51,549.5
04/16/20181,5491,557.51,543.251,550
04/17/20181,549.51,5581,5351,554
04/18/20181,562.51,5741,5551,570.5
04/19/20181,5761,581.51,5651,575
04/20/20181,5851,606.51,578.51,606.5
04/23/20181,6251,644.51,6091,640
04/24/20181,6451,650.51,625.51,630
04/25/20181,6171,628.51,611.51,621.5
04/26/20181,623.51,652.51,6211,635
04/27/20181,6401,6681,636.51,668
04/30/20181,674.51,683.51,662.51,667
05/01/20181,7001,704.51,6831,691
05/02/20181,7051,7071,681.51,689
05/03/20181,6871,6971,6801,689
05/04/20181,696.51,7171,6961,705
05/08/20181,717.51,732.51,7101,718.5
05/09/20181,7211,7381,7191,738
05/10/20181,746.51,7681,7461,758
05/11/20181,7631,7631,7301,736
05/14/20181,7361,7371,7151,715
05/15/20181,7081,7161,703.51,711.5
05/16/20181,7151,721.51,7091,709
05/17/20181,754.51,812.51,743.51,804.5
05/18/20181,804.51,823.51,797.51,819.5
05/21/20181,8321,8431,824.51,835
05/22/20181,839.51,858.51,8331,850
05/23/20181,847.51,8631,8451,851
05/24/20181,8591,8831,854.51,865.5
05/25/20181,8771,879.51,856.51,860
05/29/20181,8481,8481,818.51,821.5
05/30/20181,8251,836.51,8091,834.5
05/31/20181,839.51,8601,835.51,841.5
06/01/20181,8501,864.51,841.51,860
06/04/20181,8661,882.51,8601,878
06/05/20181,8731,8961,8691,879
06/06/20181,8791,895.51,8751,890
06/07/20181,9131,923.51,8841,888.5
06/08/20181,8841,8951,871.751,883
06/11/20181,8671,8851,8521,871
06/12/20181,8751,876.51,834.51,860
06/13/20181,858.51,888.51,858.51,873.5
06/14/20181,9131,9131,859.51,882
06/15/20181,8781,896.51,868.51,868.5
06/18/20181,863.51,879.51,8511,878.5
06/19/20181,863.51,8711,854.51,863
06/20/20181,875.51,897.751,867.51,867.5
06/21/20181,8591,872.51,825.51,825.5
06/22/20181,8321,857.51,8321,855
06/25/20181,8661,8711,8281,828.5
06/26/20181,8341,850.381,828.51,828.5
06/27/20181,8341,8621,829.981,854
06/28/20181,845.51,869.51,8431,863.5
06/29/20181,8801,8831,862.51,874.5
07/02/20181,857.51,8761,855.51,865
07/03/20181,876.51,883.51,865.51,880.5
07/04/20181,874.51,8791,8551,868
07/05/20181,869.51,8901,862.51,890
07/06/20181,8911,904.51,8861,898.5
07/09/20181,9031,909.51,886.441,907
07/10/20181,9141,9481,9121,922
07/11/20181,911.51,9171,892.51,898.5
07/12/20181,910.51,925.51,902.51,920.5
07/13/20181,8991,9401,8991,907
07/16/20181,902.51,9181,8851,898
07/17/20181,8951,915.51,8941,908
07/18/20181,9191,927.51,908.51,924
07/19/20181,9201,938.51,9111,932.5
07/20/20181,9231,9371,913.51,932.5
07/23/20181,9171,946.51,9151,937.5
07/24/20181,9401,9631,9271,930
07/25/20181,922.51,927.51,894.51,907
07/26/20181,922.51,930.51,9111,911
07/27/20181,9151,9151,888.51,898.5
07/30/20181,8901,903.51,8851,885.5
07/31/20181,8851,8851,8631,874
08/01/20181,870.51,8741,8401,841.5
08/02/20181,8391,858.51,827.51,847
08/03/20181,851.51,865.51,8351,865.5
08/06/20181,8701,880.51,861.51,867
08/07/20181,869.51,876.51,859.381,867.5
08/08/20181,870.51,8951,870.51,889
08/09/20181,8921,9051,889.51,901.5
08/10/20181,8961,905.51,890.51,901
08/13/20181,899.51,905.51,8871,902
08/14/20181,906.51,922.51,892.51,900
08/15/20181,907.51,9191,8741,880.5
08/16/20181,8841,905.51,8841,904.5
08/17/20181,895.51,9091,891.51,902
08/20/20181,8981,9041,8951,900
08/21/20181,900.51,906.51,8861,889.5
08/22/20181,8861,905.51,8781,897
08/23/20181,902.51,915.51,8991,908
08/24/20181,909.51,9111,894.51,906
08/28/20181,9091,9281,9091,925
08/29/20181,9291,9541,9271,942.5
08/30/20181,9431,9431,921.51,935
08/31/20181,927.51,937.51,9111,920
09/03/20181,919.51,940.51,914.51,932
09/04/20181,932.51,9381,9071,918.5
09/05/20181,911.51,920.381,888.51,894
09/06/20181,891.51,900.51,8801,882
09/07/20181,8841,896.51,8701,890
09/10/20181,8961,9201,884.51,920
09/11/20181,9191,9331,911.51,932
09/12/20181,934.51,946.51,931.51,938.5
09/13/20181,938.51,945.51,922.51,927.5
09/14/20181,935.51,9461,924.51,945
09/17/20181,9421,942.51,9131,920.5
09/18/20181,9211,9211,891.51,900
09/19/20181,901.51,9191,8851,907.5
09/20/20181,9141,9281,899.51,924
09/21/20181,934.51,9491,920.881,947
09/24/20181,941.51,955.51,9331,944.5
09/25/20181,9431,950.51,927.51,946.5
09/26/20181,950.51,962.51,944.251,960
09/27/20181,955.51,9801,950.51,973.5
09/28/20181,9691,9941,961.51,970.5
10/01/20181,974.51,9941,959.51,988.5
10/02/20181,9861,9861,9671,967
10/03/20181,969.51,9731,947.51,968
10/04/20181,964.51,964.51,9231,935.5
10/05/20181,935.51,943.51,895.51,895.5
10/08/20181,8961,9081,8611,861
10/09/20181,862.51,874.51,8571,871
10/10/20181,8681,8731,7651,765
10/11/20181,749.51,751.171,7101,728.5
10/12/20181,741.51,770.51,738.51,752
10/15/20181,748.51,749.51,720.51,733
10/16/20181,730.51,812.51,7251,807
10/17/20181,820.51,8331,799.51,807.5
10/18/20181,8081,830.51,7841,784
10/19/20181,7861,791.51,7591,790.5
10/22/20181,7911,8081,7781,796.5
10/23/20181,7791,7981,748.51,750
10/24/20181,7641,7941,740.51,766.5
10/25/20181,738.51,770.51,725.51,760
10/26/20181,747.51,763.51,7141,752
10/29/20181,7631,8201,762.51,780
10/30/20181,7781,790.51,7401,786
10/31/20181,804.51,8341,801.51,802.5
11/01/20181,791.51,8171,771.51,779
11/02/20181,7951,825.51,762.51,763
11/05/20181,762.51,795.51,756.51,772
11/06/20181,7821,799.51,765.51,791
11/07/20181,8051,8261,800.251,825
11/08/20181,833.51,836.51,8141,820.5
11/09/20181,819.51,8271,8071,815
11/12/20181,838.51,839.51,791.51,793
11/13/20181,8301,9061,827.331,873.5
11/14/20181,8601,8601,813.51,831
11/15/20181,841.51,8581,8261,843.5
11/16/20181,8481,8921,843.51,879
11/19/20181,877.51,888.51,8401,845
11/20/20181,8271,8291,7701,799
11/21/20181,820.51,8301,7771,828
11/22/20181,8281,8441,8051,833
11/23/20181,8371,8511,8141,849.5
11/26/20181,8831,8941,8551,870
11/27/20181,8691,8911,8561,867.5
11/28/20181,8681,889.331,852.51,884.5
11/29/20181,9001,9201,8921,897
11/30/20181,898.51,9071,8901,906.5
12/03/20181,9391,964.251,931.231,950
12/04/20181,9481,968.51,9461,948
12/05/20181,9221,928.51,8841,884
12/06/20181,8661,8671,824.51,844
12/07/20181,8401,892.51,8401,862.5
12/10/20181,857.51,8691,8471,847
12/11/20181,866.51,887.51,8581,879
12/12/20181,882.51,9041,874.51,901.5
12/13/20181,9131,918.51,892.51,899.5
12/14/20181,8901,910.51,871.51,895.5
12/17/20181,9011,9111,8661,874.5
12/18/20181,8711,878.111,8571,859
12/19/20181,858.51,865.51,837.51,860.5
12/20/20181,8341,880.51,822.51,863
12/21/20181,8751,8821,8341,855
12/24/20181,835.51,863.51,8311,863
12/27/20181,8841,886.51,8181,843
12/28/20181,8521,8891,8461,885
12/31/20181,8851,9051,880.51,905