Experian plc (EXPGY)     Sec: Industrials Ind: Business Services
Peak: -2.17%   12m: 38.36%   6m: 7.86%   ytd: 36.7%   div: 1.43%   beta: 0.67   alpha: 0.133   s: 2.243 (96.41)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0632.4932.4832.5332.310058,1850.670.1332.243
2019-12-0532.0932.3632.3732.090047,7090.6690.1292.241
2019-12-0432.1332.3232.3232.130049,1000.6690.1352.199
2019-12-0332.2932.2732.3532.090068,9380.6680.1392.208
2019-12-0232.9432.832.9432.630065,4000.6660.1472.282
2019-11-2933.0533.233.2533.040043,3830.6650.1552.448
2019-11-2732.9433.1433.1432.840074,5000.6650.1562.451
2019-11-2632.832.9332.9432.730077,5140.6660.1612.388
2019-11-2533.0733.0833.3333.020080,7000.6660.1622.431
2019-11-2232.0932.2432.2932.030091,8000.6630.1532.378
2019-11-2131.6731.6931.6931.530095,5850.6650.1542.367
2019-11-2032.0531.8932.1831.80049,1000.6650.1562.385
2019-11-1932.2432.1532.2431.990056,9000.6650.1642.379
2019-11-1831.331.631.6131.300188,1000.6660.1562.386
2019-11-1531.7131.6231.7431.450065,5000.6660.1572.39
2019-11-1431.7731.8931.8931.700313,1000.6680.1532.4
2019-11-1331.5731.831.9231.5700123,2000.6690.1442.362
2019-11-1231.0931.4331.5531.090030,0000.6690.1352.3
2019-11-1130.5530.7530.7630.480046,6000.660.1132.159
2019-11-0830.630.6230.7230.5200125,5000.6610.1142.139
2019-11-0730.5230.3930.5530.320089,1000.6570.1092.11
2019-11-0630.7630.7430.7630.60072,3000.6580.1132.205
2019-11-0530.6930.5230.6930.450087,0000.6580.1082.352
2019-11-0431.2931.2931.3631.170058,8000.6590.1132.478
2019-11-0131.5931.4331.6531.340051,0000.660.1132.478
2019-10-3131.5231.5931.6531.420060,2000.6620.1242.451
2019-10-3031.5531.631.7131.410062,6000.6620.1242.443
2019-10-293131.231.2230.9800108,6000.6620.1192.392
2019-10-283131.1831.34310061,3000.6620.1182.415
2019-10-2530.5430.730.7530.540054,2000.6610.1122.407
2019-10-2430.6430.7730.7830.60074,2000.660.1092.401
2019-10-2330.0430.3130.3130.040066,7000.660.12.344
2019-10-2230.5130.3130.9830.30063,3000.660.1012.342
2019-10-2130.4830.3130.4830.260057,8000.660.1012.3
2019-10-1830.7130.7530.7730.500109,6000.6630.112.374
2019-10-1730.8630.9631.0530.820030,2000.6630.112.374
2019-10-1630.7930.9131.0830.650038,1000.6630.1112.343
2019-10-1531.0431.1831.23310030,2000.6620.122.405
2019-10-1430.8930.9431.1730.870027,2000.6610.1192.385
2019-10-1131.4531.5731.7331.420098,1000.6670.1172.433
2019-10-1030.8331.1831.1830.830099,3000.6650.1122.391
2019-10-0931.4731.4231.4731.240056,4000.6670.1122.42
2019-10-0831.4631.3631.4631.220049,2000.6680.1122.318
2019-10-0731.3631.431.5231.330055,3000.670.1052.354
2019-10-0431.131.3931.3931.060090,6000.670.1062.284
2019-10-0330.6630.5630.6630.450045,3000.6640.1052.273
2019-10-0230.5730.5330.6630.420067,7000.6630.1032.226
2019-10-0131.331.2131.331.020071,5000.6580.1122.272
2019-09-3031.9632.0432.2131.940071,5000.6520.1152.298
2019-09-2732.1531.7832.1631.780073,3000.6510.1122.244
2019-09-2632.1331.8732.1831.810082,8000.6520.1092.21
2019-09-2531.0531.1731.2230.860042,2000.6550.0952.131
2019-09-2431.4531.831.8331.4500102,7000.6590.1072.13
2019-09-2331.7431.7831.8431.6300118,2000.6610.1062.126
2019-09-2031.7831.7131.8831.6100241,7000.6610.1012.071
2019-09-1931.3631.6931.831.3600165,4000.6610.1062.092
2019-09-183131.2431.2630.9800227,9000.6620.0942.031
2019-09-1730.7831.2631.2630.760089,4000.6650.0992.04
2019-09-1630.4930.3830.4930.3200115,2000.6640.0921.946
2019-09-1330.6430.8530.9130.640057,2000.6660.0931.97
2019-09-1231.0731.0931.2831.0700196,3000.6670.0971.964
2019-09-1130.5430.7830.8530.540054,9000.6690.0921.941
2019-09-1030.530.6130.7330.330066,8000.6690.0891.89
2019-09-0932.131.8832.131.740041,8000.6690.1082.049
2019-09-0632.0632.3832.4532.060044,0000.6690.1122.102
2019-09-0531.7331.9531.9631.6800120,9000.670.1172.007
2019-09-0431.6531.9331.9331.600108,4000.6730.122.032
2019-09-0331.2131.531.5631.210094,2000.6710.1171.95
2019-08-3030.8530.7930.8530.560035,5000.6750.1081.944
2019-08-2930.6730.6630.7330.510068,0000.6750.1051.92
2019-08-2830.530.730.8630.50046,3000.6770.1091.936
2019-08-2731.2731.2531.331.10077,5000.680.1151.977
2019-08-2631.0430.7931.0430.680058,9000.6810.1111.954
2019-08-2331.0430.8431.2530.690056,4000.6830.1161.962
2019-08-2231.0531.0331.1230.880062,0000.6890.1152.003
2019-08-2130.9531.0931.2530.950043,4000.6890.1111.997
2019-08-2030.630.430.630.40064,0000.6870.1091.963
2019-08-1930.7230.830.8130.630050,6000.6850.1111.949
2019-08-1630.5130.6730.7230.410058,8000.6860.1121.909
2019-08-1530.2530.3630.4130.160080,0000.6860.1111.929
2019-08-1430.1729.9730.1929.950078,8000.6860.1081.928
2019-08-1330.4630.6830.8130.460068,0000.6840.1122.003
2019-08-1230.6530.8130.9530.610083,1000.6880.1222.005
2019-08-0930.9830.6731.0130.650083,4000.6910.1212.022
2019-08-0830.8431.1631.1730.840042,3000.6890.1262.081
2019-08-0730.2530.5530.630.20067,6000.6840.1182.028
2019-08-0630.0429.8930.1229.730079,8000.6840.1131.955
2019-08-0529.9829.729.9829.610083,1000.6830.1071.918
2019-08-0230.5730.1430.630.090066,5000.6870.1061.955
2019-08-0130.5830.7730.9630.580090,4000.6840.112.046
2019-07-3130.4130.2930.6530.20066,8000.6890.1031.969
2019-07-3030.7930.6230.7930.510066,2000.6880.1041.937
2019-07-2930.8830.9230.9330.760036,1000.6870.111.955
2019-07-2630.6530.830.8330.540058,6000.6870.1071.944
2019-07-2530.6630.3130.6630.310044,5000.6850.1051.897
2019-07-2430.4830.6330.6830.460040,3000.6840.1071.916
2019-07-2330.3530.330.3930.230064,7000.6830.1031.898
2019-07-2230.1830.4830.4830.140050,4000.6860.111.896
2019-07-1930.3330.1830.3830.090045,0000.6860.1041.885
2019-07-1829.6829.929.9629.680074,1000.6870.0971.848
2019-07-1729.929.9830.2129.90079,3000.6880.0971.895
2019-07-1629.5329.5529.7229.360065,2000.6910.0921.823
2019-07-1530.1230.3130.4130.120055,9000.6890.0981.891
2019-07-1229.8329.9229.9229.770039,3000.690.0951.832
2019-07-1129.8930.0430.0729.830035,6000.6920.1081.893
2019-07-1029.8929.930.0429.880067,4000.6920.1071.938
2019-07-0929.8829.8829.9129.760037,2000.6930.1071.951
2019-07-0830.0230.1630.1729.970068,1000.6920.1071.974
2019-07-0529.7329.7929.7929.50090,8000.6960.0931.925
2019-07-0330.6130.6430.7530.60056,6000.6950.1072.015
2019-07-0230.5130.7830.8330.490085,6000.7060.1222.088
2019-07-0130.430.4730.5130.380040,3000.7110.1252.063
2019-06-2830.230.3930.4230.20072,1000.7160.132.06
2019-06-2729.9229.8629.9229.760.325050,5000.7250.1132.03
2019-06-2630.1230.0530.2630.040052,6000.7750.0832.076
2019-06-2530.5930.530.6330.4700106,0000.7790.0952.152
2019-06-2430.7231.0131.0630.720080,7000.7750.1122.219
2019-06-2130.3730.3330.4630.240063,8000.7770.1072.097
2019-06-2030.5730.5230.6130.340062,0000.7810.1232.118
2019-06-1929.6929.8829.9629.690042,0000.7770.1252.044
2019-06-1830.2230.4430.4730.20096,3000.7780.1322.105
2019-06-1730.0430.0330.1330.030044,2000.7760.1352.081
2019-06-1429.7730.0330.0429.770028,4000.7770.1262.06
2019-06-1329.929.8429.9829.820050,0000.7790.1181.993
2019-06-1230.0129.9930.2729.9900155,3000.7860.1081.986
2019-06-1130.2130.0730.213000135,1000.7870.1021.977
2019-06-1030.2430.1630.3430.160060,8000.7870.1041.984
2019-06-0730.2130.2630.4730.210096,3000.7880.1121.993
2019-06-0630.0530.1130.1730.020045,0000.7880.1121.992
2019-06-0529.8930.0530.0629.860056,8000.7880.1152.042
2019-06-0429.8329.9829.9829.60062,0000.7890.1172.05
2019-06-0329.9230.0730.1129.920087,4000.7980.122.065
2019-05-3129.6229.8629.8929.550053,2000.7990.1162.03
2019-05-3029.6329.6829.7929.590042,7000.8030.1092.014
2019-05-2929.3229.4229.4429.220088,6000.8030.1111.988
2019-05-2829.6529.6229.7729.540070,0000.80.1062.033
2019-05-2429.3529.4829.529.270073,1000.8060.1072.041
2019-05-2329.3129.3429.4129.250059,7000.8060.1082.019
2019-05-2229.7829.829.8729.70045,6000.8030.1072.069
2019-05-2129.4129.4929.5429.350041,7000.8050.0992.028
2019-05-2028.9729.0629.0628.850064,0000.8030.1031.994
2019-05-1729.1129.0329.1328.90059,5000.8030.1031.967
2019-05-1628.929.3129.4628.90081,5000.8040.1091.967
2019-05-1528.2928.5928.6728.240044,4000.8040.0961.844
2019-05-1427.9828.2428.3327.9800123,6000.8030.0941.757
2019-05-1328.2327.9228.2327.850068,8000.8010.0941.747
2019-05-1028.2428.3928.428.10070,9000.8020.0931.82
2019-05-0927.9328.228.2427.9300131,0000.8020.0911.825
2019-05-0828.1528.2728.3528.060065,1000.8010.0881.787
2019-05-0728.428.1828.428.020063,0000.8010.0831.753
2019-05-0628.4428.6628.828.430042,2000.7990.0871.613
2019-05-0328.5928.928.9828.590083,7000.7980.091.688
2019-05-0228.3728.4328.4928.340096,3000.7970.0891.636
2019-05-0128.8528.5928.9528.590043,0000.7970.0891.624
2019-04-3028.5228.8928.9228.520048,1000.7960.0931.641
2019-04-2928.6828.7428.7728.610032,3000.7960.0921.639
2019-04-2628.6228.8628.8728.60057,4000.7960.0961.677
2019-04-2528.628.5628.6528.460093,2000.7950.0951.65
2019-04-2428.6428.5928.728.590042,2000.7950.0951.651
2019-04-2328.4928.4728.5228.270078,1000.7960.091.659
2019-04-2228.2928.4628.5428.270051,0000.7970.0881.714
2019-04-1828.2728.4328.4628.270053,3000.7990.11.799
2019-04-1727.7327.927.9827.730075,2000.80.0961.743
2019-04-1628.0427.9928.0927.820064,2000.80.0981.767
2019-04-1528.1128.0628.1127.990057,3000.80.1011.876
2019-04-1228.2928.4728.4728.290071,1000.7970.1031.927
2019-04-1128.0128.228.2428.010063,2000.7970.1021.879
2019-04-1027.3227.6327.6727.30064,6000.7970.0951.771
2019-04-0927.327.3427.4327.270064,9000.7960.0871.714
2019-04-0827.0827.1627.1926.940054,5000.7990.0791.766
2019-04-0527.0126.9727.1126.890040,1000.8010.0791.739
2019-04-0427.0627.1427.1626.9900563,7000.8040.0781.742
2019-04-0327.727.5827.7327.4500104,6000.8040.0891.771
2019-04-0227.4427.6427.6727.390060,4000.8040.0891.715
2019-04-0127.0827.2827.3227.080036,9000.8040.0821.704
2019-03-2926.8626.7926.8626.710066,8000.8020.0811.648
2019-03-2826.5726.5526.5926.460051,2000.8040.0851.594
2019-03-2726.5926.5926.6626.420066,0000.8050.0911.645
2019-03-2626.4126.6626.6826.410045,3000.8050.0921.698
2019-03-2526.226.2426.326.070031,7000.8020.0931.695
2019-03-2226.8626.5526.9126.4200183,9000.8020.0911.754
2019-03-2126.9527.2127.2126.920037,4000.7980.0911.815
2019-03-2026.7726.6626.8726.60037,7000.7950.0841.758
2019-03-1926.8626.7426.9326.690090,8000.7960.0881.743
2019-03-1826.7526.9526.9526.670054,6000.7960.0921.736
2019-03-1526.7426.8326.926.6400149,4000.7960.0881.772
2019-03-1426.2426.5226.626.2200134,2000.7950.0861.752
2019-03-1326.5726.7426.7426.500118,5000.7940.0891.843
2019-03-1226.1226.3526.3926.120056,8000.7930.0881.765
2019-03-1125.7426.2526.2925.630086,5000.7930.0861.713
2019-03-0826.2626.1226.326.090052,8000.7930.0911.705
2019-03-0726.3826.2726.4426.180063,7000.7930.0911.693
2019-03-0626.2126.226.2726.0700113,4000.7950.091.631
2019-03-0526.1126.2826.326.090038,7000.7950.0911.664
2019-03-0426.2326.0726.2325.940076,5000.7950.0871.527
2019-03-0125.8125.8325.8425.710038,5000.7980.0841.566
2019-02-2825.7425.7525.8625.6700316,8000.7950.0921.531
2019-02-2725.925.8726.0125.820056,2000.7950.0891.486
2019-02-2626.2626.3526.4626.1800233,1000.7940.0961.554
2019-02-2526.3526.6126.6126.30044,4000.7930.0961.568
2019-02-2226.426.6126.6626.40076,2000.7970.091.557
2019-02-2126.226.2926.3826.1300153,7000.7930.0851.569
2019-02-2025.9626.1826.225.960094,7000.7940.0841.553
2019-02-1926.0426.0526.1625.940076,8000.7930.0861.558
2019-02-1525.8625.8825.9225.660074,1000.7960.0871.532
2019-02-1425.7825.9126.0225.690065,7000.7970.091.605
2019-02-1325.9125.7625.9425.6900211,6000.80.0891.562
2019-02-1225.5125.7325.7425.460060,3000.8020.0871.556
2019-02-1125.5625.3925.5625.370033,9000.8010.0881.533
2019-02-0825.3725.525.5125.310047,2000.8020.0851.618
2019-02-0725.5225.3225.5225.290039,5000.8130.0661.56
2019-02-0625.5625.4225.5625.390045,0000.8110.0671.65
2019-02-0525.6325.6625.7325.510088,0000.8110.0681.729
2019-02-0425.3225.5425.625.320062,5000.8120.0741.704
2019-02-0125.2625.2925.4225.20061,8000.8140.0691.688
2019-01-3125.0524.8625.0524.810042,4000.8140.0621.636
2019-01-3025.0825.1425.2324.940070,0000.8210.0721.649
2019-01-2925.0925.1225.3425.0400103,9000.8270.0831.601
2019-01-2824.4424.624.6624.40081,5000.8280.0721.452
2019-01-2524.8524.9324.9824.850083,0000.8260.0741.546
2019-01-2424.9525.0425.0424.800148,8000.8260.081.546
2019-01-2325.2525.2825.3225.1700371,1000.8320.0891.381
2019-01-2225.0424.8625.1324.730086,5000.8320.0861.278
2019-01-1824.824.924.9324.690066,1000.8390.0751.305
2019-01-1724.3724.6424.7324.3100111,7000.8390.0791.34
2019-01-1623.9223.8823.9923.830039,5000.8380.0661.188
2019-01-1523.72424.0123.680085,2000.8370.0671.181
2019-01-1423.923.9524.0523.880049,6000.8320.0751.207
2019-01-1124.0824.2324.423.990040,7000.8340.0851.308
2019-01-1023.9524.2424.2523.950032,5000.8340.0851.332
2019-01-0924.0924.1424.1423.940044,6000.8360.0811.332
2019-01-0824.0223.8624.0823.700112,2000.8370.0761.296
2019-01-0723.7823.7523.8923.6500118,5000.840.0741.29
2019-01-0423.3523.7323.9323.310.140104,6000.840.0761.248
2019-01-0323.1723.2423.3623.020059,6000.8540.0661.206
2019-01-0223.3723.5123.5123.310045,7000.8580.0641.241
2018-12-3123.8823.7624.0623.610075,3000.8580.0681.23
2018-12-2823.5523.6923.7423.360089,4000.8610.0731.232
2018-12-2722.7823.1523.2822.670095,4000.8620.0611.168
2018-12-2622.9223.4423.4422.6400127,1000.8650.0721.256
2018-12-2423.122323.2322.90058,9000.8920.0821.217
2018-12-2122.9522.7423.1322.7400137,0000.9120.0681.199
2018-12-2023.423.2323.4323.070081,0000.9110.0691.264
2018-12-1923.0822.9123.3122.770061,3000.9180.061.269
2018-12-1823.2123.2723.2823.0700100,3000.9150.0641.346
2018-12-1723.4523.2423.4523.0300123,9000.9130.0621.379
2018-12-1423.5823.3123.6323.290052,3000.9210.0581.379
2018-12-1323.8723.6723.8923.550049,2000.9190.0461.418
2018-12-1223.5923.5723.7623.550081,7000.9140.0491.324
2018-12-1123.3623.2323.423.060073,5000.9130.0431.229
2018-12-1023.223.0923.2822.780081,3000.9140.041.168
2018-12-0723.6323.2823.7123.230057,1000.9160.0381.212
2018-12-0623.1623.4723.6723.0600181,4000.9220.0331.237
2018-12-0424.6624.1124.6824.050048,7000.9190.0411.488
2018-12-0324.5824.5424.5824.420077,8000.9320.031.449
2018-11-3023.8724.0424.0723.760041,0000.9290.0281.314
2018-11-2923.9223.9724.0123.810093,0000.930.031.273
2018-11-2823.7324.0424.1123.540046,5000.9280.0351.284
2018-11-2723.5223.523.5223.320033,5000.9280.0351.177
2018-11-2623.4523.5923.6823.450040,0000.9280.0421.194
2018-11-2323.0623.3923.3923.010026,3000.930.0421.166
2018-11-2122.752323.0822.710077,7000.9340.0291.066
2018-11-2022.4622.6722.8622.400211,0000.9320.0211
2018-11-1923.6723.2323.723.2200105,7000.9290.0291.033
2018-11-1623.5823.8223.8723.580042,6000.9250.0331.099
2018-11-1523.1623.4623.4622.990090,6000.9250.0251.047
2018-11-1423.623.4523.623.270035,8000.9280.031.059
2018-11-1324.0323.8824.1923.850035,8000.9260.0351.134
2018-11-1222.922.722.9222.640038,2000.9310.0120.977
2018-11-0923.3123.2223.3923.100504,9000.9260.0251.031
2018-11-0823.5523.3923.6123.360098,0000.9280.0511.09
2018-11-0723.5523.7523.7523.510041,0000.9260.0581.144
2018-11-0622.9723.223.2422.960074,9000.9240.0531.049
2018-11-0522.8722.8322.9222.680059,7000.9240.0370.786
2018-11-0222.7922.6222.8622.4600119,5000.9230.040.778
2018-11-0122.822.8122.8422.580078,9000.9230.0420.837
2018-10-3122.8522.6623.0222.600179,5000.9230.0430.738
2018-10-3022.0922.4122.4622.070053,9000.9230.0430.728
2018-10-2922.822.2722.8322.150093,9000.9260.0420.794
2018-10-2622.122.1622.3321.690069,7000.9280.040.753
2018-10-2522.2822.2622.3322.080052,1000.9330.0340.791
2018-10-2422.722.2722.7222.240083,1000.9410.0360.766
2018-10-2322.5922.6522.7222.370073,2000.9530.0350.804
2018-10-2222.9723.0323.0422.830060,9000.9450.0340.848
2018-10-1922.7723.0423.0922.770068,7000.9430.040.901
2018-10-1823.5222.8423.5422.770091,3000.9430.0350.93
2018-10-1723.523.3423.5123.30077,6000.9410.0391.09
2018-10-1623.3323.5623.6123.300112,2000.9390.0351.118
2018-10-1522.4122.4422.5122.290097,6000.9260.0280.977
2018-10-1222.8322.7822.8322.5200139,0000.9220.0411.011
2018-10-1122.5422.4122.5722.3200103,8000.9250.0310.996
2018-10-1023.5722.8523.5722.780056,2000.9250.031.072
2018-10-0923.9424.1924.2323.940046,1000.9040.0421.309
2018-10-0824.2424.1124.2523.950034,9000.9060.0441.269
2018-10-0524.6824.4924.6924.3900110,5000.9080.0531.31
2018-10-0424.7724.8824.8824.730057,7000.9060.061.367
2018-10-0325.125.1825.2725.10063,2000.9090.0651.378
2018-10-0225.1925.1625.2525.120064,3000.8970.0521.313
2018-10-0125.5225.5525.625.480038,6000.8970.0641.346


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC