Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Experian plc (OP: EXPGF )

47.75 +1.00 (+2.14%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.75 17.75 17.75 17.75 356 -0.32(-1.75%)
Apr 27, 2015 18.07 18.07 18.07 0 -0.23(-1.28%)
Apr 24, 2015 18.30 18.30 18.30 18.30 180 +0.40(+2.23%)
Apr 22, 2015 17.90 17.90 17.90 0 +0.08(+0.47%)
Apr 21, 2015 17.82 17.82 17.82 17.82 120 +0.06(+0.34%)
Apr 17, 2015 17.75 17.75 17.75 151 +0.25(+1.46%)
Apr 16, 2015 17.50 17.50 17.50 17.50 8,618 -0.16(-0.91%)
Apr 14, 2015 17.66 17.66 17.66 0 +0.57(+3.31%)
Apr 13, 2015 17.10 17.10 17.09 17.09 5,279 -0.19(-1.08%)
Apr 09, 2015 17.28 17.28 17.28 0 +0.55(+3.28%)
Apr 06, 2015 16.73 16.73 16.73 0 +0.23(+1.40%)
Mar 31, 2015 16.50 16.50 16.50 0 +0.05(+0.30%)
Mar 30, 2015 16.55 16.55 16.45 16.45 2,001 -0.25(-1.49%)
Mar 27, 2015 16.63 16.70 16.63 16.70 834 -0.25(-1.48%)
Mar 20, 2015 16.95 16.95 16.95 0 +0.11(+0.67%)
Mar 19, 2015 16.84 16.84 16.84 16.84 1,920 +0.49(+2.98%)
Mar 16, 2015 16.35 16.35 16.35 63 -1.11(-6.33%)
Mar 09, 2015 17.46 17.46 17.46 0 -0.50(-2.81%)
Mar 03, 2015 17.96 17.96 17.96 1 -0.34(-1.86%)
Mar 02, 2015 18.30 18.30 18.30 1,086 -0.20(-1.08%)
Feb 27, 2015 18.50 18.50 18.50 18.50 39,313 +0.14(+0.78%)
Feb 26, 2015 18.36 18.36 18.36 18.36 80,831 -0.06(-0.33%)
Feb 24, 2015 18.42 18.42 18.42 0 -0.08(-0.46%)
Feb 23, 2015 18.40 18.50 18.40 18.50 1,781 +0.27(+1.50%)
Feb 20, 2015 18.24 18.24 18.23 18.23 1,407 +0.02(+0.09%)
Feb 19, 2015 18.30 18.30 18.21 18.21 1,905 -0.12(-0.65%)
Feb 18, 2015 18.30 18.33 18.30 18.33 500 -0.08(-0.42%)
Feb 12, 2015 18.41 18.41 18.41 90 +0.47(+2.59%)
Feb 11, 2015 17.94 17.94 17.94 17.94 10,137 +0.04(+0.22%)
Feb 10, 2015 17.90 17.90 17.90 17.90 7,000 -0.12(-0.64%)
Feb 09, 2015 18.02 18.02 18.02 18.02 4,437 +0.10(+0.53%)
Feb 06, 2015 18.14 18.14 17.92 17.92 1,997 -0.07(-0.39%)
Feb 05, 2015 17.99 17.99 17.99 17.99 125 +0.48(+2.77%)
Feb 02, 2015 17.51 17.51 17.51 1 -0.08(-0.44%)
Jan 30, 2015 17.60 17.60 17.58 17.58 909 -0.24(-1.36%)
Jan 28, 2015 18.07 18.07 17.83 17.83 2,254 +0.10(+0.56%)
Jan 20, 2015 17.73 17.73 17.73 0 +0.43(+2.46%)
Jan 16, 2015 17.30 17.30 17.30 0 +0.29(+1.69%)
Jan 15, 2015 16.82 17.14 16.82 17.01 1,868 +0.66(+4.05%)
Jan 13, 2015 16.35 16.35 16.35 39 +0.08(+0.49%)
Jan 08, 2015 16.27 16.27 16.27 1 +0.12(+0.74%)
Jan 07, 2015 16.02 16.15 16.02 16.15 7,498 +0.06(+0.37%)
Jan 06, 2015 16.01 16.09 16.01 16.09 21,894 -0.21(-1.28%)
Jan 05, 2015 16.30 16.30 16.30 16.30 1,775 -0.62(-3.66%)
Jan 02, 2015 16.70 16.92 16.70 16.92 370 -0.05(-0.29%)
Dec 29, 2014 16.97 16.97 16.97 0 -0.08(-0.47%)
Dec 23, 2014 17.05 17.05 17.05 0 +0.05(+0.29%)
Dec 22, 2014 17.05 17.05 17.00 17.00 1,553 +0.06(+0.35%)
Dec 18, 2014 16.94 16.94 16.94 0 +0.68(+4.19%)
Dec 17, 2014 16.40 16.40 16.26 16.26 7,810 +0.33(+2.07%)
Dec 16, 2014 15.93 0 +0.26(+1.69%)
Dec 15, 2014 15.67 15.67 15.67 15.67 646 -0.29(-1.80%)
Dec 12, 2014 15.95 15.95 15.95 15.95 390 -0.43(-2.64%)
Dec 02, 2014 16.39 16.39 16.39 0 +0.67(+4.24%)
Dec 01, 2014 15.77 15.77 15.72 15.72 749 +0.22(+1.44%)
Nov 19, 2014 15.50 15.50 15.50 0 -0.19(-1.24%)
Nov 12, 2014 15.69 15.69 15.69 0 -0.42(-2.60%)
Nov 10, 2014 16.11 16.11 16.11 0 +0.31(+1.99%)
Nov 06, 2014 15.80 15.80 15.80 2 +0.93(+6.23%)
Nov 05, 2014 14.87 14.87 14.87 14.87 1,454 +0.12(+0.81%)
Nov 04, 2014 14.75 14.75 14.75 14.75 109 -0.04(-0.29%)
Nov 03, 2014 14.79 14.79 14.79 14.79 100 -0.16(-1.05%)
Oct 31, 2014 14.99 14.99 14.95 14.95 1,201 -0.20(-1.32%)
Oct 29, 2014 15.15 15.15 15.15 1 +0.24(+1.64%)
Oct 28, 2014 14.85 14.91 14.85 14.91 680 +0.14(+0.92%)
Oct 24, 2014 14.77 14.77 14.77 0 -0.01(-0.06%)
Oct 23, 2014 14.83 14.83 14.78 14.78 10,626 -0.10(-0.69%)
Oct 22, 2014 14.88 14.88 14.88 14.88 701 -0.12(-0.78%)
Oct 21, 2014 14.91 15.00 14.90 15.00 1,055 +0.21(+1.45%)
Oct 20, 2014 14.79 14.79 14.79 14.79 361 -0.30(-2.01%)
Oct 16, 2014 15.09 15.15 15.09 15.09 1,970 +0.12(+0.81%)
Oct 14, 2014 14.97 14.97 14.97 14.97 293 -0.01(-0.09%)
Oct 10, 2014 14.98 14.98 14.98 1 -0.20(-1.34%)
Oct 09, 2014 15.19 15.19 15.19 15.19 120 +0.09(+0.57%)
Oct 08, 2014 15.10 15.10 15.10 15.10 1,000 -0.20(-1.32%)
Oct 07, 2014 15.30 15.30 15.30 15.30 125 -0.20(-1.27%)
Oct 06, 2014 15.50 15.50 15.50 15.50 428 -0.60(-3.73%)
Sep 29, 2014 16.10 16.10 16.10 67 -0.79(-4.68%)
Sep 22, 2014 16.89 16.89 16.89 0 -0.04(-0.24%)
Sep 17, 2014 16.93 16.93 16.93 0 -0.06(-0.34%)
Sep 15, 2014 16.99 16.99 16.99 0 -0.11(-0.65%)
Sep 09, 2014 17.10 17.10 17.10 0 -0.24(-1.38%)
Sep 05, 2014 17.34 17.34 17.34 0 +0.10(+0.58%)
Sep 02, 2014 17.24 17.24 17.24 1 -0.03(-0.18%)
Aug 27, 2014 17.27 17.27 17.27 0 +0.01(+0.08%)
Aug 26, 2014 17.26 17.26 17.26 17.26 509 +0.17(+1.02%)
Aug 22, 2014 17.08 17.08 17.08 0 +0.02(+0.13%)
Aug 21, 2014 17.15 17.15 17.06 17.06 2,859 -0.16(-0.93%)
Aug 19, 2014 17.22 17.22 17.22 0 -0.23(-1.31%)
Aug 18, 2014 17.45 17.45 17.45 17.45 955 +0.33(+1.93%)
Aug 15, 2014 17.24 17.24 17.12 17.12 681 +0.09(+0.52%)
Aug 14, 2014 17.03 17.03 17.03 17.03 1,123 +0.13(+0.77%)
Aug 13, 2014 16.98 16.98 16.90 16.90 6,189 +0.00(+0.00%)
Aug 04, 2014 16.90 16.90 16.90 0 -0.01(-0.04%)
Aug 01, 2014 16.91 16.91 16.91 16.91 424 -0.11(-0.62%)
Jul 31, 2014 17.01 17.01 17.01 17.01 901 -0.39(-2.21%)
Jul 30, 2014 17.40 17.40 17.40 17.40 424 -0.11(-0.66%)
Jul 28, 2014 17.51 17.51 17.51 0 -0.01(-0.07%)
Jul 24, 2014 17.52 17.52 17.52 0 +0.10(+0.59%)
Jul 16, 2014 17.42 17.42 17.42 0 -0.24(-1.34%)
Jul 14, 2014 17.66 17.66 17.66 0 +0.68(+4.03%)
Jul 10, 2014 16.97 16.97 16.97 50 +0.06(+0.37%)
Jul 09, 2014 16.99 16.99 16.91 16.91 1,234 -0.26(-1.49%)
Jul 07, 2014 17.17 17.17 17.17 0 +0.15(+0.86%)
Jul 03, 2014 17.02 17.02 17.02 0 +0.09(+0.53%)
Jul 01, 2014 16.93 16.93 16.93 0 +0.18(+1.08%)
Jun 30, 2014 16.75 16.75 16.75 16.75 194 +0.06(+0.36%)
Jun 27, 2014 16.69 16.69 16.69 16.69 169 +0.04(+0.25%)
Jun 26, 2014 16.37 16.65 16.37 16.65 2,717 +0.14(+0.88%)
Jun 25, 2014 16.50 16.50 16.50 16.50 3,604 -0.18(-1.06%)
Jun 24, 2014 16.70 16.70 16.68 16.68 2,403 -0.17(-1.01%)
Jun 23, 2014 16.95 16.95 16.85 16.85 1,756 -0.17(-1.00%)
Jun 17, 2014 17.02 17.02 17.02 28 +0.07(+0.41%)
Jun 16, 2014 16.95 16.95 16.95 16.95 860 -0.50(-2.87%)
Jun 12, 2014 17.45 17.45 17.45 0 -0.09(-0.51%)
Jun 11, 2014 17.54 17.54 17.54 17.54 371 -0.12(-0.66%)
Jun 09, 2014 17.66 17.66 17.66 17.66 2 +0.40(+2.34%)
Jun 04, 2014 17.25 17.25 17.25 17.25 0 -0.18(-1.02%)
Jun 02, 2014 17.43 17.43 17.43 1 +0.13(+0.75%)
May 30, 2014 17.27 17.30 17.27 17.30 1,827 +0.05(+0.29%)
May 29, 2014 17.25 17.25 17.25 17.25 228 -0.06(-0.35%)
May 28, 2014 17.31 17.31 17.31 17.31 450 +0.29(+1.70%)
May 27, 2014 17.08 17.08 17.02 17.02 3,958 -0.35(-2.01%)
May 16, 2014 17.37 17.37 17.37 0 -0.52(-2.92%)
May 08, 2014 17.89 17.89 17.89 2 -0.04(-0.20%)
May 07, 2014 17.95 17.95 17.93 17.93 515 -1.22(-6.37%)
May 06, 2014 19.15 19.15 19.15 19.15 135 +0.35(+1.86%)
May 05, 2014 18.90 18.90 18.80 18.80 20,500 -0.23(-1.20%)
May 02, 2014 19.03 19.03 19.03 19.03 37,508 -0.06(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.