Market data

Select a section

Experian

(EXPN)
Sector: Industrial Support Services
3,878.00p
87.00p 2.29
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,825.00p 3,892.00p 3,801.00p 3,878.00p 2,504,374
18/09/2024 3,819.00p 3,826.00p 3,763.00p 3,791.00p 837,553
17/09/2024 3,799.00p 3,847.00p 3,795.00p 3,822.00p 1,020,342
16/09/2024 3,757.00p 3,789.00p 3,751.00p 3,773.00p 422,680
13/09/2024 3,772.00p 3,813.00p 3,762.00p 3,756.00p 774,938
12/09/2024 3,730.00p 3,762.00p 3,725.00p 3,662.00p 8,737,205
11/09/2024 3,690.00p 3,703.00p 3,626.00p 3,685.00p 665,603
10/09/2024 3,684.00p 3,738.00p 3,678.00p 3,685.00p 862,260
09/09/2024 3,630.00p 3,707.00p 3,629.00p 3,690.00p 635,206
06/09/2024 3,575.00p 3,674.00p 3,569.31p 3,604.00p 975,844
05/09/2024 3,620.00p 3,637.00p 3,563.00p 3,579.00p 812,252
04/09/2024 3,613.00p 3,642.00p 3,603.00p 3,624.00p 1,470,853
03/09/2024 3,718.00p 3,731.40p 3,669.00p 3,676.00p 614,985
02/09/2024 3,686.00p 3,722.00p 3,663.74p 3,684.00p 474,009
30/08/2024 3,698.00p 3,700.00p 3,679.00p 3,684.00p 1,371,570
29/08/2024 3,656.00p 3,703.00p 3,650.00p 3,703.00p 1,131,659
28/08/2024 3,633.00p 3,676.00p 3,613.00p 3,657.00p 1,284,292
27/08/2024 3,628.00p 3,668.00p 3,617.00p 3,617.00p 5,037,988
26/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4,009,141
23/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4,009,141
22/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4,009,141
21/08/2024 3,602.00p 3,640.00p 3,597.03p 3,638.00p 2,894,860
20/08/2024 3,601.00p 3,622.00p 3,585.70p 3,601.00p 1,470,700
19/08/2024 3,570.00p 3,615.11p 3,565.63p 3,596.00p 3,449,169
16/08/2024 3,580.00p 3,594.00p 3,557.00p 3,588.00p 1,393,174
15/08/2024 3,606.00p 3,620.00p 3,557.00p 3,590.00p 3,867,992
14/08/2024 3,563.00p 3,586.00p 3,549.00p 3,586.00p 3,042,114
13/08/2024 3,547.00p 3,564.00p 3,491.78p 3,542.00p 772,936
12/08/2024 3,503.00p 3,524.00p 3,492.00p 3,524.00p 1,537,464
09/08/2024 3,506.00p 3,525.47p 3,483.00p 3,483.00p 1,231,266
08/08/2024 3,467.00p 3,489.00p 3,411.00p 3,489.00p 770,223
07/08/2024 3,421.00p 3,495.00p 3,409.00p 3,488.00p 2,631,561
06/08/2024 3,419.00p 3,430.00p 3,367.00p 3,405.00p 4,673,134
05/08/2024 3,415.00p 3,430.00p 3,309.00p 3,394.00p 3,936,470
02/08/2024 3,534.00p 3,571.00p 3,471.00p 3,492.00p 2,140,554
01/08/2024 3,667.00p 3,689.00p 3,579.00p 3,579.00p 1,052,997
31/07/2024 3,664.00p 3,676.00p 3,633.00p 3,672.00p 1,930,432
30/07/2024 3,580.00p 3,642.00p 3,578.00p 3,632.00p 787,952
29/07/2024 3,614.00p 3,619.00p 3,589.00p 3,589.00p 645,960
26/07/2024 3,497.00p 3,598.00p 3,495.00p 3,497.00p 876,972
25/07/2024 3,445.00p 3,497.00p 3,412.00p 3,497.00p 3,981,012
24/07/2024 3,504.00p 3,523.40p 3,478.00p 3,495.00p 887,347
23/07/2024 3,555.00p 3,559.40p 3,523.00p 3,545.00p 4,132,879
22/07/2024 3,550.00p 3,583.00p 3,534.00p 3,557.00p 3,861,061
19/07/2024 3,497.00p 3,504.50p 3,470.00p 3,497.00p 1,024,836
18/07/2024 3,534.00p 3,559.00p 3,489.00p 3,502.00p 1,422,232
17/07/2024 3,559.00p 3,562.00p 3,501.00p 3,511.00p 724,982
16/07/2024 3,610.00p 3,612.00p 3,549.00p 3,567.00p 1,148,904
15/07/2024 3,705.00p 3,731.00p 3,636.00p 3,640.00p 642,824
12/07/2024 3,672.00p 3,708.00p 3,632.00p 3,708.00p 765,209
11/07/2024 3,653.00p 3,664.00p 3,613.00p 3,654.00p 781,522
10/07/2024 3,655.00p 3,663.00p 3,611.00p 3,635.00p 11,555,961
09/07/2024 3,664.00p 3,687.00p 3,616.00p 3,633.00p 1,056,479
08/07/2024 3,642.00p 3,680.00p 3,641.00p 3,666.00p 720,932
05/07/2024 3,695.00p 3,704.00p 3,639.00p 3,652.00p 1,600,718
04/07/2024 3,708.00p 3,724.00p 3,664.00p 3,675.00p 1,507,045
03/07/2024 3,693.00p 3,700.00p 3,641.00p 3,687.00p 1,677,180
02/07/2024 3,635.00p 3,693.44p 3,612.00p 3,661.00p 1,135,153
01/07/2024 3,686.00p 3,709.00p 3,622.00p 3,648.00p 1,910,690
28/06/2024 3,718.00p 3,722.00p 3,667.00p 3,686.00p 1,330,904
27/06/2024 3,681.00p 3,710.00p 3,670.00p 3,696.00p 858,584
26/06/2024 3,698.00p 3,713.00p 3,657.00p 3,680.00p 3,797,501
25/06/2024 3,683.00p 3,710.00p 3,653.00p 3,675.00p 6,279,118
24/06/2024 3,688.00p 3,708.00p 3,658.00p 3,687.00p 3,939,445
21/06/2024 3,698.00p 3,717.00p 3,663.78p 3,685.00p 2,591,232
20/06/2024 3,687.00p 3,736.00p 3,664.00p 3,716.00p 927,897
19/06/2024 3,719.00p 3,721.58p 3,695.38p 3,713.00p 1,350,352
18/06/2024 3,702.00p 3,730.00p 3,693.38p 3,720.00p 3,363,317
17/06/2024 3,731.00p 3,745.00p 3,680.50p 3,691.00p 2,668,204
14/06/2024 3,729.00p 3,742.00p 3,698.00p 3,707.00p 1,095,648
13/06/2024 3,756.00p 3,780.00p 3,710.24p 3,720.00p 2,134,672
12/06/2024 3,691.00p 3,788.00p 3,674.01p 3,779.00p 2,755,686
11/06/2024 3,671.00p 3,694.00p 3,628.00p 3,679.00p 868,859
10/06/2024 3,627.00p 3,685.00p 3,615.00p 3,650.00p 4,709,578
07/06/2024 3,748.00p 3,752.00p 3,652.00p 3,663.00p 1,474,547
06/06/2024 3,745.00p 3,781.98p 3,705.00p 3,743.00p 4,155,660
05/06/2024 3,719.00p 3,737.00p 3,675.00p 3,728.00p 963,422
04/06/2024 3,631.00p 3,700.00p 3,621.00p 3,700.00p 1,073,083
03/06/2024 3,668.00p 3,692.00p 3,602.00p 3,630.00p 2,057,158
31/05/2024 3,626.00p 3,649.00p 3,597.00p 3,607.00p 2,999,230
30/05/2024 3,643.00p 3,653.00p 3,613.00p 3,627.00p 1,951,276
29/05/2024 3,694.00p 3,747.00p 3,653.00p 3,653.00p 1,274,456
28/05/2024 3,731.00p 3,753.00p 3,688.00p 3,724.00p 1,602,937
27/05/2024 3,683.00p 3,746.00p 3,658.00p 3,711.00p 569,510
24/05/2024 3,683.00p 3,746.00p 3,658.00p 3,711.00p 569,510
23/05/2024 3,685.00p 3,723.00p 3,648.00p 3,723.00p 848,106
22/05/2024 3,624.00p 3,680.00p 3,590.00p 3,671.00p 1,172,209
21/05/2024 3,677.00p 3,705.00p 3,608.00p 3,639.00p 4,478,913
20/05/2024 3,689.00p 3,717.23p 3,639.00p 3,682.00p 1,093,067
17/05/2024 3,742.00p 3,755.00p 3,678.00p 3,691.00p 1,367,982
16/05/2024 3,726.00p 3,760.00p 3,655.00p 3,747.00p 1,698,124
15/05/2024 3,602.00p 3,796.00p 3,602.00p 3,752.00p 1,976,293
14/05/2024 3,431.00p 3,470.00p 3,409.00p 3,470.00p 1,766,559
13/05/2024 3,455.00p 3,476.00p 3,416.00p 3,432.00p 986,978
10/05/2024 3,408.00p 3,461.00p 3,398.00p 3,453.00p 778,477
09/05/2024 3,396.00p 3,417.00p 3,382.00p 3,398.00p 727,219
08/05/2024 3,389.00p 3,423.00p 3,372.00p 3,401.00p 882,885
07/05/2024 3,312.00p 3,383.00p 3,312.00p 3,383.00p 2,433,208
06/05/2024 3,270.00p 3,312.17p 3,236.00p 3,277.00p 887,105
03/05/2024 3,270.00p 3,312.17p 3,236.00p 3,277.00p 887,104
02/05/2024 3,234.00p 3,256.00p 3,218.00p 3,256.00p 1,148,238
01/05/2024 3,238.00p 3,247.00p 3,200.00p 3,220.00p 1,801,868
30/04/2024 3,262.00p 3,272.00p 3,237.00p 3,244.00p 1,177,269
29/04/2024 3,281.00p 3,296.93p 3,256.00p 3,257.00p 805,332
26/04/2024 3,256.00p 3,282.00p 3,235.00p 3,272.00p 722,364
25/04/2024 3,253.00p 3,278.00p 3,184.00p 3,225.00p 1,526,891
24/04/2024 3,280.00p 3,310.00p 3,262.00p 3,262.00p 682,251
23/04/2024 3,265.00p 3,296.00p 3,253.00p 3,273.00p 1,029,801
22/04/2024 3,247.00p 3,261.00p 3,218.00p 3,241.00p 1,051,892
19/04/2024 3,183.00p 3,214.00p 3,150.00p 3,198.00p 1,338,716
18/04/2024 3,229.00p 3,267.00p 3,187.00p 3,206.00p 4,943,147
17/04/2024 3,254.00p 3,309.98p 3,252.00p 3,281.00p 1,394,124
16/04/2024 3,261.00p 3,301.00p 3,229.00p 3,276.00p 1,066,900
15/04/2024 3,298.00p 3,370.00p 3,288.00p 3,314.00p 1,196,771
12/04/2024 3,337.00p 3,356.00p 3,294.00p 3,311.00p 798,348
11/04/2024 3,292.00p 3,316.00p 3,275.00p 3,316.00p 1,253,381
10/04/2024 3,383.00p 3,390.00p 3,278.00p 3,307.00p 1,680,227
09/04/2024 3,358.00p 3,380.00p 3,349.00p 3,370.00p 902,797
08/04/2024 3,398.00p 3,417.50p 3,363.00p 3,375.00p 805,472
05/04/2024 3,358.00p 3,402.00p 3,333.00p 3,391.00p 1,155,964
04/04/2024 3,362.00p 3,401.00p 3,353.59p 3,401.00p 1,362,809
03/04/2024 3,377.00p 3,396.00p 3,339.00p 3,365.00p 1,205,825
02/04/2024 3,413.00p 3,451.00p 3,382.00p 3,393.00p 1,221,830
01/04/2024 3,470.00p 3,484.00p 3,427.00p 3,454.00p 1,047,551
29/03/2024 3,470.00p 3,484.00p 3,427.00p 3,454.00p 1,047,551
28/03/2024 3,470.00p 3,484.00p 3,427.00p 3,454.00p 1,046,716
27/03/2024 3,448.00p 3,472.00p 3,437.00p 3,472.00p 611,265
26/03/2024 3,500.00p 3,500.00p 3,428.00p 3,442.00p 1,114,413
25/03/2024 3,487.00p 3,530.00p 3,487.00p 3,502.00p 1,239,838
22/03/2024 3,479.00p 3,497.00p 3,460.00p 3,486.00p 783,345
21/03/2024 3,410.00p 3,476.00p 3,391.44p 3,468.00p 3,494,013
20/03/2024 3,352.00p 3,379.00p 3,351.00p 3,371.00p 3,151,097
19/03/2024 3,349.00p 3,357.00p 3,300.00p 3,349.00p 3,554,131

Market data

Select a section