Experian Plc (EXPN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:00:15 | 3538.0 | 94 | AT | 3536.0 | 3538.0 | Buy | 65,293 | 501 | LSE | |
| 04:00:14 | 3537.0 | 20 | AT | 3536.0 | 3537.0 | Buy | 65,199 | 500 | LSE | |
| 03:59:55 | 3537.0 | 29 | AT | 3535.0 | 3537.0 | Buy | 65,179 | 499 | LSE | |
| 03:59:55 | 3537.0 | 35 | AT | 3535.0 | 3537.0 | Buy | 65,150 | 498 | LSE | |
| 03:59:55 | 3537.0 | 33 | AT | 3535.0 | 3537.0 | Buy | 65,115 | 497 | LSE | |
| 03:59:55 | 3537.0 | 94 | AT | 3535.0 | 3537.0 | Buy | 65,082 | 496 | LSE | |
| 03:59:32 | 3535.0 | 105 | AT | 3535.0 | 3538.0 | Sell | 64,988 | 495 | LSE | |
| 03:59:32 | 3535.0 | 29 | AT | 3535.0 | 3538.0 | Sell | 64,883 | 494 | LSE | |
| 03:59:32 | 3535.0 | 107 | AT | 3535.0 | 3538.0 | Sell | 64,854 | 493 | LSE | |
| 03:59:32 | 3535.0 | 67 | AT | 3535.0 | 3538.0 | Sell | 64,747 | 492 | LSE | |
| 03:59:32 | 3535.0 | 94 | AT | 3535.0 | 3538.0 | Sell | 64,680 | 491 | LSE | |
| 03:59:32 | 3535.0 | 202 | AT | 3535.0 | 3538.0 | Sell | 64,586 | 490 | LSE | |
| 03:59:32 | 3535.0 | 98 | AT | 3534.0 | 3535.0 | Buy | 64,384 | 489 | LSE | |
| 03:59:32 | 3535.0 | 300 | AT | 3534.0 | 3535.0 | Buy | 64,286 | 488 | LSE | |
| 03:59:32 | 3535.0 | 300 | AT | 3534.0 | 3535.0 | Buy | 63,986 | 487 | LSE | |
| 03:59:32 | 3535.0 | 352 | AT | 3534.0 | 3536.0 | 63,686 | 486 | LSE | ||
| 03:59:32 | 3535.0 | 153 | AT | 3534.0 | 3535.0 | Buy | 63,334 | 485 | LSE | |
| 03:59:32 | 3535.0 | 147 | AT | 3534.0 | 3535.0 | Buy | 63,181 | 484 | LSE | |
| 03:59:32 | 3535.0 | 205 | AT | 3534.0 | 3536.0 | 63,034 | 483 | LSE | ||
| 03:59:32 | 3535.0 | 300 | AT | 3534.0 | 3535.0 | Buy | 62,829 | 482 | LSE | |
| 03:59:32 | 3535.0 | 205 | AT | 3534.0 | 3536.0 | 62,529 | 481 | LSE | ||
| 03:59:32 | 3535.0 | 300 | AT | 3534.0 | 3535.0 | Buy | 62,324 | 480 | LSE | |
| 03:59:32 | 3535.0 | 205 | AT | 3534.0 | 3535.0 | Buy | 62,024 | 479 | LSE | |
| 03:59:32 | 3535.0 | 300 | AT | 3534.0 | 3535.0 | Buy | 61,819 | 478 | LSE | |
| 03:59:14 | 3533.448 | 750 | O | 3533.0 | 3535.0 | Sell | 61,519 | 477 | LSE | |
| 03:58:39 | 3533.0 | 41 | AT | 3533.0 | 3534.0 | Sell | 60,769 | 476 | LSE | |
| 03:58:26 | 3533.0 | 81 | AT | 3532.0 | 3533.0 | Buy | 60,728 | 475 | LSE | |
| 03:57:45 | 3530.46 | 25 | O | 3530.0 | 3532.0 | Sell | 60,647 | 474 | LSE | |
| 03:57:39 | 3532.0 | 37 | AT | 3531.0 | 3532.0 | Buy | 60,622 | 473 | LSE | |
| 03:57:39 | 3532.0 | 143 | AT | 3531.0 | 3532.0 | Buy | 60,585 | 472 | LSE | |
| 03:56:45 | 3530.0 | 23 | AT | 3530.0 | 3532.0 | Sell | 60,442 | 471 | LSE | |
| 03:56:45 | 3530.0 | 41 | AT | 3530.0 | 3532.0 | Sell | 60,419 | 470 | LSE | |
| 03:56:45 | 3530.0 | 100 | AT | 3530.0 | 3532.0 | Sell | 60,378 | 469 | LSE | |
| 03:56:45 | 3530.0 | 94 | AT | 3530.0 | 3532.0 | Sell | 60,278 | 468 | LSE | |
| 03:55:18 | 3527.54 | 22 | O | 3527.0 | 3530.0 | Sell | 60,184 | 467 | LSE | |
| 03:55:09 | 3528.0 | 56 | AT | 3526.0 | 3528.0 | Buy | 60,162 | 466 | LSE | |
| 03:55:09 | 3528.0 | 35 | AT | 3526.0 | 3528.0 | Buy | 60,106 | 465 | LSE | |
| 03:55:09 | 3528.0 | 136 | AT | 3526.0 | 3528.0 | Buy | 60,071 | 464 | LSE | |
| 03:55:09 | 3528.0 | 103 | AT | 3526.0 | 3528.0 | Buy | 59,935 | 463 | LSE | |
| 03:55:09 | 3528.0 | 13 | AT | 3526.0 | 3528.0 | Buy | 59,832 | 462 | LSE | |
| 03:55:09 | 3528.0 | 46 | AT | 3526.0 | 3528.0 | Buy | 59,819 | 461 | LSE | |
| 03:55:09 | 3528.0 | 35 | AT | 3526.0 | 3528.0 | Buy | 59,773 | 460 | LSE | |
| 03:55:03 | 3526.0 | 8 | AT | 3525.0 | 3526.0 | Buy | 59,738 | 459 | LSE | |
| 03:55:03 | 3526.0 | 36 | AT | 3525.0 | 3526.0 | Buy | 59,730 | 458 | LSE | |
| 03:55:03 | 3526.0 | 12 | AT | 3525.0 | 3526.0 | Buy | 59,694 | 457 | LSE | |
| 03:55:03 | 3526.0 | 36 | AT | 3525.0 | 3526.0 | Buy | 59,682 | 456 | LSE | |
| 03:55:03 | 3524.0 | 22 | AT | 3524.0 | 3527.0 | Sell | 59,646 | 455 | LSE | |
| 03:55:03 | 3524.0 | 36 | AT | 3524.0 | 3527.0 | Sell | 59,624 | 454 | LSE | |
| 03:55:03 | 3526.0 | 48 | AT | 3524.0 | 3526.0 | Buy | 59,588 | 453 | LSE | |
| 03:55:03 | 3526.0 | 56 | AT | 3524.0 | 3526.0 | Buy | 59,540 | 452 | LSE | |
| 03:55:03 | 3526.0 | 15 | AT | 3524.0 | 3526.0 | Buy | 59,484 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
