Market data

Select a section

Experian

(EXPN)
Sector: Industrial Support Services
3,812.00p
3.00p 0.08
Last updated: 11:24:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,753.00p 3,839.00p 3,736.00p 3,710.00p 1,338,552
21/11/2024 3,652.00p 3,729.00p 3,649.00p 3,710.00p 1,544,072
20/11/2024 3,683.00p 3,694.54p 3,631.00p 3,631.00p 1,937,574
19/11/2024 3,662.00p 3,696.00p 3,633.38p 3,675.00p 953,075
18/11/2024 3,607.00p 3,657.00p 3,606.00p 3,657.00p 4,351,234
15/11/2024 3,627.00p 3,665.00p 3,581.00p 3,657.00p 2,086,855
14/11/2024 3,768.00p 3,773.00p 3,652.00p 3,657.00p 1,750,206
13/11/2024 3,739.00p 3,851.00p 3,670.00p 3,862.00p 3,093,100
12/11/2024 3,920.00p 3,932.00p 3,850.00p 3,862.00p 1,587,995
11/11/2024 3,910.00p 3,948.00p 3,905.00p 3,947.00p 895,700
08/11/2024 3,881.00p 3,902.48p 3,830.00p 3,879.00p 876,329
07/11/2024 3,858.00p 3,898.62p 3,828.00p 3,868.00p 1,154,602
06/11/2024 3,908.00p 3,937.00p 3,837.00p 3,837.00p 2,074,392
05/11/2024 3,833.00p 3,873.00p 3,812.00p 3,851.00p 2,439,009
04/11/2024 3,831.00p 3,858.00p 3,827.00p 3,832.00p 4,709,076
01/11/2024 3,772.00p 3,846.00p 3,769.00p 3,842.00p 1,750,204
31/10/2024 3,743.00p 3,777.00p 3,736.00p 3,777.00p 1,229,780
30/10/2024 3,801.00p 3,835.00p 3,753.00p 3,855.00p 1,847,503
29/10/2024 3,894.00p 3,909.00p 3,826.00p 3,855.00p 1,328,977
28/10/2024 3,879.00p 3,900.38p 3,859.00p 3,867.00p 2,963,382
25/10/2024 3,860.00p 3,875.00p 3,843.00p 3,868.00p 679,917
24/10/2024 3,843.00p 3,864.00p 3,826.00p 3,840.00p 293,470
23/10/2024 3,824.00p 3,856.00p 3,802.00p 3,840.00p 1,629,821
22/10/2024 3,869.00p 3,870.00p 3,796.00p 3,842.00p 2,910,932
21/10/2024 3,930.00p 3,940.00p 3,871.78p 3,880.00p 721,906
18/10/2024 3,944.00p 3,964.00p 3,913.73p 3,929.00p 1,147,791
17/10/2024 3,915.00p 3,967.32p 3,908.00p 3,967.00p 1,461,063
16/10/2024 3,941.00p 3,964.00p 3,918.00p 3,919.00p 1,169,775
15/10/2024 3,964.00p 3,967.00p 3,907.00p 3,927.00p 1,142,839
14/10/2024 3,911.00p 3,927.00p 3,893.00p 3,927.00p 765,784
11/10/2024 3,860.00p 3,912.00p 3,857.90p 3,912.00p 957,097
10/10/2024 3,850.00p 3,865.00p 3,840.00p 3,856.00p 1,213,438
09/10/2024 3,896.00p 3,897.00p 3,851.00p 3,861.00p 1,391,204
08/10/2024 3,850.00p 3,890.00p 3,842.02p 3,863.00p 1,390,713
07/10/2024 3,944.00p 3,953.00p 3,870.00p 3,872.00p 1,688,324
04/10/2024 3,946.00p 3,950.00p 3,848.00p 3,862.00p 1,736,927
03/10/2024 3,971.00p 3,978.00p 3,934.00p 3,959.00p 1,059,002
02/10/2024 3,957.00p 3,976.00p 3,929.00p 3,963.00p 1,857,017
01/10/2024 3,929.00p 3,978.56p 3,924.00p 3,956.00p 2,595,233
30/09/2024 3,898.00p 3,968.00p 3,890.00p 3,931.00p 1,099,373
27/09/2024 3,908.00p 3,941.00p 3,899.00p 3,930.00p 1,385,103
26/09/2024 3,903.00p 3,965.00p 3,898.00p 3,906.00p 1,414,791
25/09/2024 3,836.00p 3,891.00p 3,836.00p 3,865.00p 1,120,722
24/09/2024 3,894.00p 3,899.00p 3,782.00p 3,861.00p 3,291,163
23/09/2024 3,808.00p 3,874.00p 3,793.00p 3,874.00p 1,411,196
20/09/2024 3,844.00p 3,861.00p 3,811.00p 3,812.00p 2,274,601
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

Market data

Select a section