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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:47:53 | 3547.0 | 43 | AT | 3546.0 | 3547.0 | Buy | 178,605 | 1301 | LSE | |
| 05:47:44 | 3546.54 | 11 | O | 3545.0 | 3547.0 | Buy | 178,562 | 1300 | LSE | |
| 05:47:43 | 3545.7 | 283 | O | 3545.0 | 3547.0 | Sell | 178,551 | 1299 | LSE | |
| 05:46:21 | 3546.0 | 20 | AT | 3545.0 | 3546.0 | Buy | 178,268 | 1298 | LSE | |
| 05:46:21 | 3546.0 | 6 | AT | 3545.0 | 3546.0 | Buy | 178,248 | 1297 | LSE | |
| 05:46:21 | 3546.0 | 11 | AT | 3545.0 | 3546.0 | Buy | 178,242 | 1296 | LSE | |
| 05:46:21 | 3546.0 | 28 | AT | 3545.0 | 3546.0 | Buy | 178,231 | 1295 | LSE | |
| 05:45:31 | 3545.0 | 9 | AT | 3544.0 | 3545.0 | Buy | 178,203 | 1294 | LSE | |
| 05:45:31 | 3545.0 | 24 | AT | 3544.0 | 3545.0 | Buy | 178,194 | 1293 | LSE | |
| 05:45:31 | 3545.0 | 37 | AT | 3544.0 | 3545.0 | Buy | 178,170 | 1292 | LSE | |
| 05:45:26 | 3545.0 | 20 | AT | 3544.0 | 3545.0 | Buy | 178,133 | 1291 | LSE | |
| 05:45:26 | 3545.0 | 27156 | O | 3544.0 | 3545.0 | Buy | 178,113 | 1290 | LSE | |
| 05:44:01 | 3546.0 | 22 | AT | 3546.0 | 3547.0 | Sell | 150,957 | 1289 | LSE | |
| 05:44:01 | 3546.0 | 82 | AT | 3545.0 | 3546.0 | Buy | 150,935 | 1288 | LSE | |
| 05:44:01 | 3546.0 | 160 | AT | 3545.0 | 3546.0 | Buy | 150,853 | 1287 | LSE | |
| 05:43:50 | 3545.0 | 43 | AT | 3544.0 | 3545.0 | Buy | 150,693 | 1286 | LSE | |
| 05:43:50 | 3545.0 | 1 | AT | 3544.0 | 3545.0 | Buy | 150,650 | 1285 | LSE | |
| 05:43:50 | 3545.0 | 3 | AT | 3544.0 | 3545.0 | Buy | 150,649 | 1284 | LSE | |
| 05:43:34 | 3546.0 | 1 | AT | 3546.0 | 3547.0 | Sell | 150,646 | 1283 | LSE | |
| 05:43:29 | 3547.0 | 30 | AT | 3547.0 | 3548.0 | Sell | 150,645 | 1282 | LSE | |
| 05:43:29 | 3547.0 | 393 | AT | 3546.0 | 3548.0 | 150,615 | 1281 | LSE | ||
| 05:43:29 | 3547.0 | 49 | AT | 3547.0 | 3548.0 | Sell | 150,222 | 1280 | LSE | |
| 05:43:29 | 3547.0 | 300 | AT | 3547.0 | 3548.0 | Sell | 150,173 | 1279 | LSE | |
| 05:43:29 | 3547.0 | 179 | AT | 3547.0 | 3548.0 | Sell | 149,873 | 1278 | LSE | |
| 05:43:29 | 3547.0 | 179 | AT | 3547.0 | 3548.0 | Sell | 149,694 | 1277 | LSE | |
| 05:43:29 | 3547.0 | 575 | AT | 3546.0 | 3548.0 | 149,515 | 1276 | LSE | ||
| 05:43:29 | 3547.0 | 72 | AT | 3547.0 | 3548.0 | Sell | 148,940 | 1275 | LSE | |
| 05:43:29 | 3547.0 | 228 | AT | 3547.0 | 3548.0 | Sell | 148,868 | 1274 | LSE | |
| 05:43:11 | 3549.0 | 70 | AT | 3547.0 | 3549.0 | Buy | 148,640 | 1273 | LSE | |
| 05:42:27 | 3547.0 | 164 | AT | 3545.0 | 3547.0 | Buy | 148,570 | 1272 | LSE | |
| 05:42:27 | 3547.0 | 104 | AT | 3545.0 | 3547.0 | Buy | 148,406 | 1271 | LSE | |
| 05:42:27 | 3547.0 | 35 | AT | 3545.0 | 3547.0 | Buy | 148,302 | 1270 | LSE | |
| 05:42:27 | 3547.0 | 32 | AT | 3545.0 | 3547.0 | Buy | 148,267 | 1269 | LSE | |
| 05:42:27 | 3547.0 | 71 | AT | 3545.0 | 3547.0 | Buy | 148,235 | 1268 | LSE | |
| 05:42:26 | 3547.0 | 18 | AT | 3546.0 | 3547.0 | Buy | 148,164 | 1267 | LSE | |
| 05:42:26 | 3547.0 | 104 | AT | 3546.0 | 3547.0 | Buy | 148,146 | 1266 | LSE | |
| 05:42:26 | 3548.0 | 6 | AT | 3546.0 | 3548.0 | Buy | 148,042 | 1265 | LSE | |
| 05:42:26 | 3548.0 | 103 | AT | 3546.0 | 3548.0 | Buy | 148,036 | 1264 | LSE | |
| 05:42:26 | 3548.0 | 104 | AT | 3546.0 | 3548.0 | Buy | 147,933 | 1263 | LSE | |
| 05:42:26 | 3547.0 | 129 | AT | 3545.0 | 3547.0 | Buy | 147,829 | 1262 | LSE | |
| 05:42:26 | 3547.0 | 119 | AT | 3545.0 | 3547.0 | Buy | 147,700 | 1261 | LSE | |
| 05:42:26 | 3547.0 | 36 | AT | 3545.0 | 3547.0 | Buy | 147,581 | 1260 | LSE | |
| 05:42:26 | 3547.0 | 46 | AT | 3545.0 | 3547.0 | Buy | 147,545 | 1259 | LSE | |
| 05:42:26 | 3547.0 | 104 | AT | 3545.0 | 3547.0 | Buy | 147,499 | 1258 | LSE | |
| 05:42:26 | 3547.0 | 100 | AT | 3545.0 | 3547.0 | Buy | 147,395 | 1257 | LSE | |
| 05:42:26 | 3546.0 | 77 | AT | 3545.0 | 3546.0 | Buy | 147,295 | 1256 | LSE | |
| 05:41:05 | 3546.0 | 1 | AT | 3544.0 | 3546.0 | Buy | 147,218 | 1255 | LSE | |
| 05:41:05 | 3546.0 | 41 | AT | 3544.0 | 3546.0 | Buy | 147,217 | 1254 | LSE | |
| 05:41:05 | 3546.0 | 127 | AT | 3544.0 | 3546.0 | Buy | 147,176 | 1253 | LSE | |
| 05:41:05 | 3546.0 | 64 | AT | 3544.0 | 3546.0 | Buy | 147,049 | 1252 | LSE | |
| 05:41:05 | 3546.0 | 104 | AT | 3544.0 | 3546.0 | Buy | 146,985 | 1251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
