Experian Plc (EXPN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:05:55 | 3553.0 | 55 | AT | 3552.0 | 3553.0 | Buy | 105,424 | 951 | LSE | |
| 05:03:25 | 3552.0 | 333 | AT | 3551.0 | 3552.0 | Buy | 105,369 | 950 | LSE | |
| 05:03:25 | 3551.0 | 81 | AT | 3550.0 | 3551.0 | Buy | 105,036 | 949 | LSE | |
| 05:03:25 | 3551.0 | 10 | AT | 3550.0 | 3551.0 | Buy | 104,955 | 948 | LSE | |
| 05:03:25 | 3551.0 | 101 | AT | 3550.0 | 3551.0 | Buy | 104,945 | 947 | LSE | |
| 05:03:25 | 3551.0 | 38 | AT | 3549.0 | 3551.0 | Buy | 104,844 | 946 | LSE | |
| 05:03:25 | 3551.0 | 64 | AT | 3549.0 | 3551.0 | Buy | 104,806 | 945 | LSE | |
| 05:03:25 | 3551.0 | 81 | AT | 3549.0 | 3551.0 | Buy | 104,742 | 944 | LSE | |
| 05:02:25 | 3552.1 | 35 | O | 3551.0 | 3553.0 | Buy | 104,661 | 943 | LSE | |
| 05:02:07 | 3551.006 | 1 | O | 3551.0 | 3553.0 | Sell | 104,626 | 942 | LSE | |
| 05:01:33 | 3553.0 | 33 | AT | 3553.0 | 3554.0 | Sell | 104,625 | 941 | LSE | |
| 05:01:33 | 3553.0 | 424 | AT | 3552.0 | 3553.0 | Buy | 104,592 | 940 | LSE | |
| 05:01:33 | 3553.0 | 200 | AT | 3552.0 | 3553.0 | Buy | 104,168 | 939 | LSE | |
| 05:01:33 | 3553.0 | 58 | AT | 3552.0 | 3553.0 | Buy | 103,968 | 938 | LSE | |
| 05:01:33 | 3553.0 | 26 | AT | 3552.0 | 3553.0 | Buy | 103,910 | 937 | LSE | |
| 05:01:17 | 3551.46 | 5 | O | 3551.0 | 3553.0 | Sell | 103,884 | 936 | LSE | |
| 05:00:19 | 3553.0 | 70 | AT | 3553.0 | 3554.0 | Sell | 103,879 | 935 | LSE | |
| 05:00:19 | 3552.0 | 397 | AT | 3551.0 | 3552.0 | Buy | 103,809 | 934 | LSE | |
| 05:00:10 | 3552.0 | 32 | AT | 3551.0 | 3552.0 | Buy | 103,412 | 933 | LSE | |
| 04:59:56 | 3552.0 | 379 | AT | 3551.0 | 3552.0 | Buy | 103,380 | 932 | LSE | |
| 04:59:56 | 3552.0 | 73 | AT | 3551.0 | 3552.0 | Buy | 103,001 | 931 | LSE | |
| 04:59:56 | 3552.0 | 74 | AT | 3551.0 | 3552.0 | Buy | 102,928 | 930 | LSE | |
| 04:59:46 | 3551.0 | 34 | AT | 3551.0 | 3552.0 | Sell | 102,854 | 929 | LSE | |
| 04:59:46 | 3551.0 | 38 | AT | 3551.0 | 3552.0 | Sell | 102,820 | 928 | LSE | |
| 04:59:46 | 3551.0 | 97 | AT | 3551.0 | 3552.0 | Sell | 102,782 | 927 | LSE | |
| 04:59:46 | 3551.0 | 27 | AT | 3551.0 | 3552.0 | Sell | 102,685 | 926 | LSE | |
| 04:59:38 | 3551.0 | 25 | AT | 3551.0 | 3552.0 | Sell | 102,658 | 925 | LSE | |
| 04:59:38 | 3551.0 | 28 | AT | 3551.0 | 3552.0 | Sell | 102,633 | 924 | LSE | |
| 04:59:38 | 3552.0 | 25 | AT | 3552.0 | 3553.0 | Sell | 102,605 | 923 | LSE | |
| 04:59:38 | 3552.0 | 104 | AT | 3552.0 | 3554.0 | Sell | 102,580 | 922 | LSE | |
| 04:59:38 | 3552.0 | 25 | AT | 3552.0 | 3554.0 | Sell | 102,476 | 921 | LSE | |
| 04:59:38 | 3552.0 | 119 | AT | 3552.0 | 3554.0 | Sell | 102,451 | 920 | LSE | |
| 04:59:38 | 3552.0 | 37 | AT | 3552.0 | 3554.0 | Sell | 102,332 | 919 | LSE | |
| 04:59:38 | 3552.0 | 33 | AT | 3552.0 | 3554.0 | Sell | 102,295 | 918 | LSE | |
| 04:59:38 | 3552.0 | 57 | AT | 3552.0 | 3554.0 | Sell | 102,262 | 917 | LSE | |
| 04:59:38 | 3552.0 | 107 | AT | 3552.0 | 3554.0 | Sell | 102,205 | 916 | LSE | |
| 04:59:38 | 3553.0 | 32 | AT | 3553.0 | 3555.0 | Sell | 102,098 | 915 | LSE | |
| 04:59:38 | 3553.0 | 132 | AT | 3553.0 | 3555.0 | Sell | 102,066 | 914 | LSE | |
| 04:59:38 | 3553.0 | 70 | AT | 3553.0 | 3555.0 | Sell | 101,934 | 913 | LSE | |
| 04:59:38 | 3553.0 | 69 | AT | 3553.0 | 3555.0 | Sell | 101,864 | 912 | LSE | |
| 04:59:38 | 3553.0 | 32 | AT | 3553.0 | 3555.0 | Sell | 101,795 | 911 | LSE | |
| 04:59:38 | 3553.0 | 107 | AT | 3553.0 | 3555.0 | Sell | 101,763 | 910 | LSE | |
| 04:59:38 | 3553.0 | 29 | AT | 3553.0 | 3555.0 | Sell | 101,656 | 909 | LSE | |
| 04:59:38 | 3554.0 | 79 | AT | 3554.0 | 3555.0 | Sell | 101,627 | 908 | LSE | |
| 04:59:38 | 3554.0 | 50 | AT | 3553.0 | 3554.0 | Buy | 101,548 | 907 | LSE | |
| 04:58:51 | 3553.0 | 75 | AT | 3552.0 | 3553.0 | Buy | 101,498 | 906 | LSE | |
| 04:58:28 | 3552.0 | 29 | AT | 3552.0 | 3553.0 | Sell | 101,423 | 905 | LSE | |
| 04:58:28 | 3553.0 | 33 | AT | 3553.0 | 3555.0 | Sell | 101,394 | 904 | LSE | |
| 04:57:56 | 3553.0 | 2 | O | 3553.0 | 3555.0 | Sell | 101,361 | 903 | LSE | |
| 04:57:45 | 3554.35 | 53 | O | 3553.0 | 3555.0 | Buy | 101,359 | 902 | LSE | |
| 04:57:00 | 3555.0 | 21 | AT | 3553.0 | 3555.0 | Buy | 101,306 | 901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
