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 28, 2016 18.33 18.33 18.33 1 +0.16(+0.88%)
Apr 27, 2016 18.17 18.17 18.17 18.17 2,127 -0.11(-0.63%)
Apr 26, 2016 18.29 18.29 18.29 18.29 530 +0.18(+1.02%)
Apr 21, 2016 18.10 18.10 18.10 130 -0.40(-2.16%)
Apr 19, 2016 18.50 18.50 18.50 1 +0.66(+3.73%)
Apr 18, 2016 17.65 17.84 17.65 17.84 1,473 +0.34(+1.91%)
Apr 14, 2016 17.50 17.50 17.50 0 +0.05(+0.29%)
Apr 13, 2016 17.45 17.45 17.45 17.45 24,986 -0.39(-2.19%)
Apr 07, 2016 17.84 17.84 17.84 10 +0.14(+0.80%)
Apr 06, 2016 17.70 17.70 17.70 17.70 518 -0.20(-1.12%)
Apr 04, 2016 17.90 17.90 17.90 28 +0.10(+0.56%)
Mar 31, 2016 17.80 17.80 17.80 2 +0.00(+0.00%)
Mar 30, 2016 17.80 17.80 17.80 17.80 1,000 +0.50(+2.89%)
Mar 29, 2016 17.30 17.30 17.30 17.30 242 +0.20(+1.17%)
Mar 28, 2016 17.10 17.10 17.10 17.10 375 +0.10(+0.59%)
Mar 24, 2016 17.00 17.00 17.00 0 -0.50(-2.86%)
Mar 23, 2016 17.50 17.50 17.50 17.50 159 +0.27(+1.57%)
Mar 22, 2016 17.23 17.23 17.23 17.23 159 +0.04(+0.23%)
Mar 21, 2016 17.19 17.19 17.19 17.19 592 -0.22(-1.26%)
Mar 18, 2016 17.65 17.65 17.41 17.41 690 +0.01(+0.06%)
Mar 17, 2016 17.36 17.40 17.36 17.40 51,009 +0.13(+0.75%)
Mar 09, 2016 17.27 17.27 17.27 0 -0.03(-0.17%)
Mar 08, 2016 17.30 17.30 17.30 17.30 1,500 +0.58(+3.47%)
Mar 03, 2016 16.72 16.72 16.72 0 +0.12(+0.72%)
Mar 01, 2016 16.60 16.60 16.60 0 +0.35(+2.15%)
Feb 29, 2016 16.25 16.25 16.25 16.25 682 +0.23(+1.44%)
Feb 26, 2016 16.02 16.02 16.02 16.02 735 -0.39(-2.36%)
Feb 25, 2016 16.03 16.41 16.03 16.41 797 -0.13(-0.77%)
Feb 23, 2016 16.54 16.54 16.54 1 +0.22(+1.32%)
Feb 19, 2016 16.32 16.32 16.32 0 -0.43(-2.60%)
Feb 18, 2016 16.35 16.75 16.35 16.75 1,568 +0.61(+3.75%)
Feb 12, 2016 16.15 16.15 16.15 84 +0.20(+1.25%)
Feb 08, 2016 15.95 15.95 15.95 0 -0.81(-4.83%)
Feb 01, 2016 16.76 16.76 16.76 3 +0.00(+0.00%)
Jan 29, 2016 16.75 16.76 16.75 16.76 649 +0.40(+2.44%)
Jan 28, 2016 16.36 16.36 16.36 16.36 298 +0.16(+0.99%)
Jan 25, 2016 16.20 16.20 16.20 0 +0.41(+2.60%)
Jan 21, 2016 15.79 15.79 15.79 1 +0.34(+2.20%)
Jan 20, 2016 15.71 15.71 15.45 15.45 2,850 -0.84(-5.16%)
Jan 14, 2016 16.29 16.29 16.29 0 -0.25(-1.51%)
Jan 13, 2016 16.48 16.54 16.48 16.54 2,600 +0.49(+3.05%)
Jan 12, 2016 16.38 16.49 16.05 16.05 965 +0.05(+0.31%)
Jan 11, 2016 16.00 16.00 16.00 16.00 1,315 -0.59(-3.53%)
Jan 06, 2016 16.59 16.59 16.59 0 -0.64(-3.74%)
Jan 04, 2016 17.23 17.23 17.23 0 -0.03(-0.17%)
Dec 22, 2015 17.26 17.26 17.26 0 +0.11(+0.64%)
Dec 14, 2015 17.15 17.15 17.15 10 -0.97(-5.35%)
Dec 07, 2015 18.12 18.12 18.12 0 +0.12(+0.67%)
Dec 04, 2015 18.00 18.00 18.00 18.00 1,871 +0.07(+0.37%)
Dec 03, 2015 17.93 17.93 17.93 17.93 250 -0.52(-2.80%)
Dec 02, 2015 18.45 18.45 18.45 18.45 1,399 +0.10(+0.54%)
Dec 01, 2015 18.65 18.65 18.35 18.35 544 +0.30(+1.66%)
Nov 25, 2015 18.05 18.05 18.05 84 -0.30(-1.63%)
Nov 19, 2015 18.35 18.35 18.35 0 +0.35(+1.94%)
Nov 17, 2015 18.00 18.00 18.00 0 +0.06(+0.33%)
Nov 16, 2015 17.89 18.04 17.89 17.94 1,122 -0.21(-1.16%)
Nov 12, 2015 18.15 18.15 18.15 0 -0.08(-0.44%)
Nov 11, 2015 18.45 18.45 18.23 18.23 4,000 +0.47(+2.65%)
Nov 10, 2015 17.76 17.76 17.76 17.76 471 +1.25(+7.57%)
Nov 09, 2015 16.51 16.51 16.51 16.51 300 -0.94(-5.39%)
Nov 04, 2015 17.45 17.45 17.45 0 +0.31(+1.81%)
Nov 03, 2015 17.14 17.14 17.14 17.14 180 +0.29(+1.72%)
Oct 29, 2015 16.85 16.85 16.85 0 -0.18(-1.06%)
Oct 26, 2015 17.03 17.03 17.03 0 +0.25(+1.49%)
Oct 22, 2015 16.78 16.78 16.78 85 -0.15(-0.89%)
Oct 21, 2015 17.00 17.05 16.90 16.93 2,100 -0.02(-0.12%)
Oct 20, 2015 16.88 16.95 16.88 16.95 410 +0.15(+0.89%)
Oct 19, 2015 16.80 16.80 16.80 16.80 5,171 +0.08(+0.50%)
Oct 15, 2015 16.72 16.72 16.72 1 +0.12(+0.74%)
Oct 14, 2015 16.59 16.59 16.59 16.59 135 -0.14(-0.81%)
Oct 12, 2015 16.73 16.73 16.73 0 +0.02(+0.12%)
Oct 09, 2015 16.71 16.71 16.71 16.71 251 +0.11(+0.66%)
Oct 08, 2015 16.60 16.60 16.60 16.60 916 -0.16(-0.93%)
Oct 07, 2015 16.76 16.76 16.76 16.76 351 +1.26(+8.10%)
Oct 02, 2015 15.50 15.50 15.50 0 -0.65(-4.02%)
Oct 01, 2015 16.15 16.15 16.15 16.15 150 +0.74(+4.80%)
Sep 24, 2015 15.41 15.41 15.41 0 -1.14(-6.87%)
Sep 21, 2015 16.55 16.55 16.55 0 +0.45(+2.80%)
Sep 15, 2015 16.10 16.10 16.10 0 +0.31(+1.94%)
Sep 04, 2015 15.79 15.79 15.79 0 -0.75(-4.54%)
Sep 03, 2015 16.54 16.54 16.54 16.54 45,850 -0.15(-0.89%)
Sep 02, 2015 16.34 16.69 16.20 16.69 825 -0.01(-0.06%)
Aug 28, 2015 16.70 16.70 16.70 1 -0.12(-0.71%)
Aug 26, 2015 16.82 16.82 16.82 0 +0.27(+1.63%)
Aug 24, 2015 16.55 16.55 16.55 0 -0.70(-4.06%)
Aug 21, 2015 17.25 17.25 17.25 17.25 21,356 -0.78(-4.33%)
Aug 18, 2015 18.03 18.03 18.03 1 +0.07(+0.38%)
Aug 17, 2015 17.96 17.96 17.96 17.96 507 -0.49(-2.64%)
Aug 11, 2015 18.45 18.45 18.45 0 +0.02(+0.11%)
Aug 06, 2015 18.43 18.43 18.43 0 -0.22(-1.18%)
Aug 04, 2015 18.65 18.65 18.65 0 +0.10(+0.53%)
Aug 03, 2015 18.55 18.55 18.55 18.55 1,690 +0.30(+1.65%)
Jul 29, 2015 18.25 18.25 18.25 5 +0.15(+0.83%)
Jul 27, 2015 18.10 18.10 18.10 17 -0.20(-1.09%)
Jul 22, 2015 18.30 18.30 18.30 0 -0.45(-2.40%)
Jul 21, 2015 18.75 18.75 18.75 18.75 1,113 -0.20(-1.06%)
Jul 17, 2015 18.95 18.95 18.95 0 +0.15(+0.80%)
Jul 16, 2015 18.80 18.80 18.80 18.80 250 +0.55(+3.01%)
Jul 10, 2015 18.25 18.25 18.25 0 +1.15(+6.73%)
Jul 08, 2015 17.10 17.10 17.10 0 -0.70(-3.93%)
Jul 06, 2015 17.80 17.80 17.80 0 -0.78(-4.20%)
Jun 26, 2015 18.58 18.58 18.58 0 -0.47(-2.47%)
Jun 23, 2015 19.05 19.05 19.05 0 -0.01(-0.05%)
Jun 22, 2015 19.06 19.06 19.06 19.06 1,943 +0.48(+2.58%)
Jun 18, 2015 18.58 18.58 18.58 0 +0.10(+0.54%)
Jun 17, 2015 18.30 18.48 18.30 18.48 921 -0.22(-1.18%)
Jun 15, 2015 18.70 18.70 18.70 0 -0.65(-3.36%)
Jun 12, 2015 19.27 19.35 19.27 19.35 2,701 +0.42(+2.22%)
Jun 10, 2015 18.93 18.93 18.93 0 +0.63(+3.44%)
Jun 05, 2015 18.30 18.30 18.30 20,216 -0.38(-2.06%)
Jun 01, 2015 18.68 18.68 18.68 0 -0.32(-1.66%)
May 28, 2015 19.00 19.00 19.00 0 +0.20(+1.06%)
May 27, 2015 18.80 18.80 18.80 18.80 643 -0.33(-1.73%)
May 26, 2015 18.88 19.13 18.88 19.13 1,021 +0.00(+0.00%)
May 22, 2015 19.13 19.13 19.13 0 -0.43(-2.21%)
May 20, 2015 19.56 19.56 19.56 2 +0.48(+2.49%)
May 18, 2015 19.09 19.09 19.09 0 -0.42(-2.17%)
May 15, 2015 19.20 19.51 19.20 19.51 4,677 +0.27(+1.40%)
May 13, 2015 19.24 19.24 19.24 84 +0.34(+1.80%)
May 12, 2015 18.50 18.90 18.50 18.90 3,373 +0.76(+4.22%)
May 11, 2015 18.14 18.14 18.14 18.14 111 +0.45(+2.55%)
May 08, 2015 17.68 17.68 17.68 17.68 170 +0.50(+2.90%)
May 07, 2015 17.18 17.18 17.18 17.18 240 -0.14(-0.84%)
May 05, 2015 17.33 17.33 17.33 0 -0.07(-0.40%)
May 04, 2015 17.40 17.40 17.40 17.40 275 -0.06(-0.36%)
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.