Experian Plc (EXPN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:35:00 | 3554.0 | 515 | AT | 3553.0 | 3554.0 | Buy | 91,642 | 751 | LSE | |
| 04:35:00 | 3554.0 | 51 | AT | 3553.0 | 3554.0 | Buy | 91,127 | 750 | LSE | |
| 04:35:00 | 3554.0 | 102 | AT | 3553.0 | 3554.0 | Buy | 91,076 | 749 | LSE | |
| 04:35:00 | 3554.0 | 100 | AT | 3553.0 | 3554.0 | Buy | 90,974 | 748 | LSE | |
| 04:35:00 | 3553.0 | 16 | AT | 3552.0 | 3553.0 | Buy | 90,874 | 747 | LSE | |
| 04:34:59 | 3551.0 | 62 | AT | 3549.0 | 3551.0 | Buy | 90,858 | 746 | LSE | |
| 04:34:59 | 3551.0 | 131 | AT | 3549.0 | 3551.0 | Buy | 90,796 | 745 | LSE | |
| 04:34:59 | 3551.0 | 77 | AT | 3549.0 | 3551.0 | Buy | 90,665 | 744 | LSE | |
| 04:34:59 | 3551.0 | 100 | AT | 3549.0 | 3551.0 | Buy | 90,588 | 743 | LSE | |
| 04:34:59 | 3551.0 | 90 | AT | 3549.0 | 3551.0 | Buy | 90,488 | 742 | LSE | |
| 04:34:59 | 3550.0 | 65 | AT | 3549.0 | 3550.0 | Buy | 90,398 | 741 | LSE | |
| 04:34:59 | 3550.0 | 101 | AT | 3549.0 | 3550.0 | Buy | 90,333 | 740 | LSE | |
| 04:34:59 | 3550.0 | 201 | AT | 3549.0 | 3550.0 | Buy | 90,232 | 739 | LSE | |
| 04:34:59 | 3550.0 | 83 | AT | 3548.0 | 3550.0 | Buy | 90,031 | 738 | LSE | |
| 04:34:59 | 3550.0 | 120 | AT | 3548.0 | 3550.0 | Buy | 89,948 | 737 | LSE | |
| 04:34:59 | 3550.0 | 287 | AT | 3548.0 | 3550.0 | Buy | 89,828 | 736 | LSE | |
| 04:34:59 | 3549.0 | 10 | AT | 3548.0 | 3549.0 | Buy | 89,541 | 735 | LSE | |
| 04:34:57 | 3549.0 | 42 | AT | 3548.0 | 3549.0 | Buy | 89,531 | 734 | LSE | |
| 04:34:22 | 3548.0 | 130 | AT | 3548.0 | 3550.0 | Sell | 89,489 | 733 | LSE | |
| 04:34:20 | 3549.0 | 110 | AT | 3549.0 | 3550.0 | Sell | 89,359 | 732 | LSE | |
| 04:34:20 | 3549.0 | 53 | AT | 3548.0 | 3549.0 | Buy | 89,249 | 731 | LSE | |
| 04:34:06 | 3548.0 | 44 | AT | 3547.0 | 3548.0 | Buy | 89,196 | 730 | LSE | |
| 04:34:04 | 3548.0 | 50 | AT | 3547.0 | 3548.0 | Buy | 89,152 | 729 | LSE | |
| 04:33:48 | 3548.55 | 55 | O | 3548.0 | 3549.0 | Buy | 89,102 | 728 | LSE | |
| 04:33:16 | 3549.0 | 35 | AT | 3548.0 | 3549.0 | Buy | 89,047 | 727 | LSE | |
| 04:33:16 | 3549.0 | 52 | AT | 3548.0 | 3549.0 | Buy | 89,012 | 726 | LSE | |
| 04:33:16 | 3548.549 | 57 | O | 3548.0 | 3549.0 | Buy | 88,960 | 725 | LSE | |
| 04:32:59 | 3548.55 | 4 | O | 3547.0 | 3549.0 | Buy | 88,903 | 724 | LSE | |
| 04:32:37 | 3548.0 | 74 | AT | 3548.0 | 3550.0 | Sell | 88,899 | 723 | LSE | |
| 04:32:37 | 3548.0 | 104 | AT | 3548.0 | 3550.0 | Sell | 88,825 | 722 | LSE | |
| 04:32:37 | 3548.0 | 37 | AT | 3548.0 | 3550.0 | Sell | 88,721 | 721 | LSE | |
| 04:32:36 | 3549.0 | 77 | AT | 3549.0 | 3550.0 | Sell | 88,684 | 720 | LSE | |
| 04:32:36 | 3549.0 | 284 | AT | 3548.0 | 3549.0 | Buy | 88,607 | 719 | LSE | |
| 04:32:36 | 3549.0 | 33 | AT | 3548.0 | 3549.0 | Buy | 88,323 | 718 | LSE | |
| 04:32:36 | 3549.0 | 138 | AT | 3548.0 | 3549.0 | Buy | 88,290 | 717 | LSE | |
| 04:32:36 | 3549.0 | 36 | AT | 3548.0 | 3549.0 | Buy | 88,152 | 716 | LSE | |
| 04:32:16 | 3548.0 | 110 | AT | 3547.0 | 3548.0 | Buy | 88,116 | 715 | LSE | |
| 04:32:16 | 3548.0 | 34 | AT | 3548.0 | 3549.0 | Sell | 88,006 | 714 | LSE | |
| 04:32:14 | 3548.0 | 5192 | O | 3547.0 | 3549.0 | 87,972 | 713 | LSE | ||
| 04:32:08 | 3548.0 | 17 | AT | 3548.0 | 3549.0 | Sell | 82,780 | 712 | LSE | |
| 04:32:08 | 3548.0 | 26 | AT | 3548.0 | 3549.0 | Sell | 82,763 | 711 | LSE | |
| 04:32:08 | 3548.0 | 35 | AT | 3548.0 | 3549.0 | Sell | 82,737 | 710 | LSE | |
| 04:31:45 | 3548.0 | 19 | AT | 3547.0 | 3548.0 | Buy | 82,702 | 709 | LSE | |
| 04:31:41 | 3548.098 | 60 | O | 3547.0 | 3549.0 | Buy | 82,683 | 708 | LSE | |
| 04:31:14 | 3547.0 | 44 | AT | 3546.0 | 3547.0 | Buy | 82,623 | 707 | LSE | |
| 04:31:14 | 3547.0 | 5 | AT | 3546.0 | 3547.0 | Buy | 82,579 | 706 | LSE | |
| 04:31:14 | 3545.0 | 421 | AT | 3544.0 | 3545.0 | Buy | 82,574 | 705 | LSE | |
| 04:31:14 | 3545.0 | 55 | AT | 3544.0 | 3545.0 | Buy | 82,153 | 704 | LSE | |
| 04:31:14 | 3545.0 | 197 | AT | 3544.0 | 3545.0 | Buy | 82,098 | 703 | LSE | |
| 04:31:14 | 3545.0 | 58 | AT | 3544.0 | 3545.0 | Buy | 81,901 | 702 | LSE | |
| 04:30:23 | 3544.0 | 7 | AT | 3543.0 | 3544.0 | Buy | 81,843 | 701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
