Experian Plc (QX) (EXPGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.61 | 5.33960720131 | 48.88 | 51.63 | 48.78 | 35100 | 49.88004165 | DR |
| 4 | 3.62 | 7.56214748277 | 47.87 | 51.63 | 46.54 | 49779 | 48.52561088 | DR |
| 12 | 4.74 | 10.1390374332 | 46.75 | 51.63 | 42.75 | 59837 | 46.67149949 | DR |
| 26 | 9.55 | 22.770624702 | 41.94 | 51.63 | 39.58 | 63562 | 45.41567872 | DR |
| 52 | 17.22 | 50.2480303472 | 34.27 | 51.63 | 28.8 | 90215 | 40.21438776 | DR |
| 156 | 6.69 | 14.9330357143 | 44.8 | 51.63 | 27.58 | 117852 | 36.16614056 | DR |
| 260 | 20.13 | 64.1900510204 | 31.36 | 51.63 | 21.455 | 118836 | 35.69922117 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 51.49 | 0.9 | 1.78 | 51.21 | 51.63 | 51.2 | 49787 |
| 1726694460 | 50.59 | 0.43 | 0.86 | 50.26 | 50.68 | 49.92 | 32325 |
| 1726608240 | 50.16 | 0.19 | 0.38 | 50.69 | 50.75 | 49.9975 | 31855 |
| 1726521720 | 49.97 | 0.5 | 1.01 | 49.81 | 49.995 | 49.62 | 37979 |
| 1726262940 | 49.47 | 0.12 | 0.24 | 49.611 | 49.87 | 49.38 | 29906 |
| 1726176540 | 49.35 | 0.97 | 2.00 | 48.88 | 49.4125 | 48.78 | 43433 |
| 1726090140 | 48.38 | 0 | 0.00 | 48.05 | 48.39 | 47.18 | 52666 |
| 1726003500 | 48.38 | 0.19 | 0.39 | 48.42 | 48.42 | 47.91 | 45726 |
| 1725917160 | 48.1901 | 1.03 | 2.18 | 48.15 | 48.5 | 48.095 | 34332 |
| 1725658020 | 47.16 | 0.04 | 0.08 | 48.2 | 48.31 | 47.05 | 26129 |
| 1725571440 | 47.12 | -0.41 | -0.86 | 47.27 | 47.65 | 47.03 | 30554 |
| 1725485040 | 47.53 | -0.35 | -0.73 | 47.46 | 47.9 | 47.41 | 26207 |
| 1725398880 | 47.88 | -0.72 | -1.48 | 48.58 | 48.62 | 47.7701 | 27349 |
| 1725053340 | 48.6 | -0.15 | -0.31 | 48.47 | 48.6 | 48.263 | 42491 |
| 1724966400 | 48.75 | 0.47 | 0.97 | 48.36 | 48.92 | 48.31 | 202885 |
| 1724880360 | 48.28 | 0.33 | 0.69 | 48.23 | 48.44 | 48.024 | 95451 |
| 1724794080 | 47.95 | 0.05 | 0.10 | 47.9 | 48.17 | 47.75 | 42923 |
| 1724707740 | 47.9 | -0.28 | -0.58 | 49.09 | 49.09 | 46.54 | 56636 |
| 1724448480 | 48.18 | 0.67 | 1.41 | 47.69 | 48.18 | 47.47 | 50334 |
| 1724362140 | 47.51 | -0.12 | -0.25 | 47.87 | 47.92 | 47.44 | 36612 |
| 1724275380 | 47.63 | 0.89 | 1.90 | 47.37 | 47.67 | 47.29 | 77043 |
| 1724188800 | 46.74 | 0.09 | 0.19 | 46.7 | 46.9486 | 46.6 | 103597 |
| 1724102880 | 46.65 | 0.34 | 0.72 | 46.42 | 46.885 | 46.35 | 53698 |
| 1723843740 | 46.315 | 0.22 | 0.49 | 46.07 | 46.37 | 46.06 | 32329 |
| 1723756860 | 46.09 | 0.06 | 0.13 | 46.18 | 46.34 | 46.065 | 32785 |
| 1723670820 | 46.03 | 0.41 | 0.90 | 45.78 | 46.1 | 45.78 | 41463 |
| 1723584360 | 45.62 | 0.66 | 1.47 | 45 | 45.63 | 45 | 77626 |
| 1723497900 | 44.96 | 0.34 | 0.76 | 44.69 | 45.08 | 44.58 | 43377 |
| 1723238400 | 44.62 | 0.05 | 0.11 | 44.48 | 44.716 | 44.3601 | 38386 |
| 1723152000 | 44.57 | 0.9 | 2.06 | 43.97 | 44.62 | 43.87 | 55653 |
| 1723065720 | 43.67 | 0.35 | 0.81 | 43.94 | 44.41 | 43.64 | 63566 |
| 1722979800 | 43.32 | 0.16 | 0.37 | 42.78 | 43.67 | 42.758 | 80536 |
| 1722893340 | 43.16 | -1.82 | -4.05 | 42.77 | 43.59 | 42.75 | 57740 |
| 1722634140 | 44.98 | -0.51 | -1.12 | 44.99 | 45.092 | 44.535 | 50844 |
| 1722547620 | 45.49 | -1.68 | -3.56 | 47.131 | 47.131 | 45.26 | 49774 |
| 1722461340 | 47.17 | 0.58 | 1.24 | 46.93 | 47.3799 | 46.698 | 30653 |
| 1722374820 | 46.59 | 0.38 | 0.82 | 46.48 | 46.665 | 46.3 | 38362 |
| 1722288180 | 46.21 | -0.19 | -0.41 | 46.3 | 46.455 | 46.11 | 40681 |
| 1722029100 | 46.4 | 1.56 | 3.48 | 46 | 46.51 | 45.895 | 46908 |
| 1721942400 | 44.84 | 0.02 | 0.04 | 44.69 | 45.285 | 44.69 | 221963 |
| 1721856480 | 44.82 | -0.77 | -1.69 | 45.21 | 45.29 | 44.82 | 68932 |
| 1721770140 | 45.59 | -0.52 | -1.13 | 45.8 | 45.8263 | 45.59 | 44923 |
| 1721683740 | 46.11 | 0.95 | 2.10 | 46.07 | 46.15 | 45.8458 | 55961 |
| 1721424180 | 45.16 | -0.05 | -0.11 | 45.09 | 45.35 | 45.005 | 39141 |
| 1721337960 | 45.21 | -0.45 | -0.99 | 46.02 | 46.068 | 45.19 | 61570 |
| 1721251320 | 45.66 | -0.74 | -1.59 | 45.9 | 46.04 | 45.54 | 67135 |
| 1721164920 | 46.4 | -0.77 | -1.63 | 46.45 | 46.58 | 45.98 | 66810 |
| 1721078940 | 47.17 | -1.08 | -2.24 | 47.46 | 47.74 | 47 | 34255 |
| 1720819200 | 48.2499 | 1.08 | 2.29 | 47.39 | 48.31 | 47.39 | 52180 |
| 1720733280 | 47.17 | 0.39 | 0.83 | 47.13 | 47.329 | 46.99 | 90779 |
| 1720646880 | 46.78 | 0.18 | 0.39 | 46.54 | 46.9199 | 46.533 | 67664 |
| 1720560540 | 46.6 | -0.46 | -0.98 | 46.82 | 46.82 | 46.33 | 120765 |
| 1720473600 | 47.06 | 0.08 | 0.17 | 47.21 | 47.22 | 46.93 | 201083 |
| 1720214640 | 46.98 | -0.22 | -0.47 | 46.81 | 46.98 | 46.621 | 104075 |
| 1720041000 | 47.2 | 0.61 | 1.31 | 47 | 47.32 | 47 | 33001 |
| 1719955740 | 46.59 | 0.34 | 0.74 | 46.49 | 46.7 | 46.29 | 56272 |
| 1719868980 | 46.25 | -0.39 | -0.84 | 46.61 | 46.61 | 46.068 | 36749 |
| 1719610020 | 46.64 | -0.12 | -0.25 | 46.3301 | 46.795 | 46.3301 | 52065 |
| 1719523200 | 46.7585 | 0.35 | 0.75 | 46.75 | 46.94 | 46.6 | 34393 |
| 1719437040 | 46.41 | -0.27 | -0.58 | 46.47 | 46.53 | 46.27 | 44084 |
| 1719350880 | 46.68 | 0.03 | 0.06 | 46.5 | 46.69 | 46.45 | 52634 |
| 1719264540 | 46.65 | 0.02 | 0.04 | 46.91 | 46.99 | 46.58 | 47252 |
| 1719005220 | 46.63 | -0.74 | -1.56 | 46.58 | 46.78 | 46.35 | 80402 |
| 1718918640 | 47.37 | 0.16 | 0.34 | 47.38 | 47.59 | 46.8 | 122525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
