Experian Plc (EXPN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:26:01 | 3538.0 | 38 | AT | 3537.0 | 3538.0 | Buy | 198,528 | 1551 | LSE | |
| 07:26:01 | 3538.0 | 108 | AT | 3537.0 | 3538.0 | Buy | 198,490 | 1550 | LSE | |
| 07:25:54 | 3537.0 | 33 | AT | 3537.0 | 3538.0 | Sell | 198,382 | 1549 | LSE | |
| 07:25:54 | 3537.0 | 111 | AT | 3536.0 | 3537.0 | Buy | 198,349 | 1548 | LSE | |
| 07:24:37 | 3535.7 | 30 | O | 3535.0 | 3537.0 | Sell | 198,238 | 1547 | LSE | |
| 07:24:33 | 3536.0 | 33 | AT | 3536.0 | 3537.0 | Sell | 198,208 | 1546 | LSE | |
| 07:24:33 | 3536.0 | 1 | AT | 3536.0 | 3537.0 | Sell | 198,175 | 1545 | LSE | |
| 07:24:24 | 3537.1 | 30 | O | 3536.0 | 3538.0 | Buy | 198,174 | 1544 | LSE | |
| 07:21:28 | 3536.0 | 44 | AT | 3536.0 | 3538.0 | Sell | 198,144 | 1543 | LSE | |
| 07:21:28 | 3536.0 | 135 | AT | 3535.0 | 3536.0 | Buy | 198,100 | 1542 | LSE | |
| 07:21:28 | 3535.0 | 214 | AT | 3534.0 | 3535.0 | Buy | 197,965 | 1541 | LSE | |
| 07:21:28 | 3535.0 | 113 | AT | 3534.0 | 3535.0 | Buy | 197,751 | 1540 | LSE | |
| 07:16:28 | 3536.0 | 60 | AT | 3536.0 | 3537.0 | Sell | 197,638 | 1539 | LSE | |
| 07:15:41 | 3536.098 | 140 | O | 3535.0 | 3537.0 | Buy | 197,578 | 1538 | LSE | |
| 07:14:26 | 3535.0 | 55 | AT | 3535.0 | 3537.0 | Sell | 197,438 | 1537 | LSE | |
| 07:13:48 | 3536.0 | 127 | AT | 3536.0 | 3538.0 | Sell | 197,383 | 1536 | LSE | |
| 07:13:48 | 3536.0 | 107 | AT | 3536.0 | 3538.0 | Sell | 197,256 | 1535 | LSE | |
| 07:13:06 | 3537.0 | 1 | AT | 3537.0 | 3538.0 | Sell | 197,149 | 1534 | LSE | |
| 07:12:59 | 3537.0 | 50 | AT | 3537.0 | 3539.0 | Sell | 197,148 | 1533 | LSE | |
| 07:12:59 | 3538.0 | 152 | AT | 3537.0 | 3538.0 | Buy | 197,098 | 1532 | LSE | |
| 07:12:59 | 3538.0 | 106 | AT | 3537.0 | 3538.0 | Buy | 196,946 | 1531 | LSE | |
| 07:12:59 | 3538.0 | 98 | AT | 3537.0 | 3538.0 | Buy | 196,840 | 1530 | LSE | |
| 07:12:59 | 3537.0 | 351 | AT | 3536.0 | 3537.0 | Buy | 196,742 | 1529 | LSE | |
| 07:12:59 | 3537.0 | 117 | AT | 3536.0 | 3537.0 | Buy | 196,391 | 1528 | LSE | |
| 07:12:52 | 3536.55 | 65 | O | 3536.0 | 3537.0 | Buy | 196,274 | 1527 | LSE | |
| 07:12:48 | 3536.35 | 286 | O | 3536.0 | 3537.0 | Sell | 196,209 | 1526 | LSE | |
| 07:12:25 | 3537.0 | 5 | AT | 3536.0 | 3537.0 | Buy | 195,923 | 1525 | LSE | |
| 07:10:08 | 3537.098 | 110 | O | 3536.0 | 3538.0 | Buy | 195,918 | 1524 | LSE | |
| 07:09:06 | 3536.0 | 178 | O | 3536.0 | 3538.0 | Sell | 195,808 | 1523 | LSE | |
| 07:09:01 | 3537.0 | 121 | AT | 3537.0 | 3539.0 | Sell | 195,630 | 1522 | LSE | |
| 07:09:01 | 3537.0 | 30 | AT | 3537.0 | 3539.0 | Sell | 195,509 | 1521 | LSE | |
| 07:09:01 | 3537.0 | 32 | AT | 3537.0 | 3539.0 | Sell | 195,479 | 1520 | LSE | |
| 07:09:01 | 3537.0 | 104 | AT | 3537.0 | 3539.0 | Sell | 195,447 | 1519 | LSE | |
| 07:07:20 | 3538.0 | 64 | AT | 3538.0 | 3539.0 | Sell | 195,343 | 1518 | LSE | |
| 07:07:01 | 3538.701 | 270 | O | 3538.0 | 3540.0 | Sell | 195,279 | 1517 | LSE | |
| 07:05:18 | 3538.0 | 96 | AT | 3537.0 | 3538.0 | Buy | 195,009 | 1516 | LSE | |
| 07:05:18 | 3538.0 | 46 | AT | 3537.0 | 3538.0 | Buy | 194,913 | 1515 | LSE | |
| 07:05:18 | 3538.0 | 115 | AT | 3537.0 | 3538.0 | Buy | 194,867 | 1514 | LSE | |
| 07:03:34 | 3538.0 | 52 | AT | 3536.0 | 3538.0 | Buy | 194,752 | 1513 | LSE | |
| 07:02:52 | 3536.0 | 79 | AT | 3535.0 | 3536.0 | Buy | 194,700 | 1512 | LSE | |
| 07:00:00 | 3539.1 | 311 | O | 3538.0 | 3540.0 | Buy | 194,621 | 1511 | LSE | |
| 06:55:39 | 3536.0 | 100 | AT | 3536.0 | 3537.0 | Sell | 194,310 | 1510 | LSE | |
| 06:53:53 | 3537.0 | 79 | AT | 3536.0 | 3537.0 | Buy | 194,210 | 1509 | LSE | |
| 06:53:21 | 3537.0 | 2 | AT | 3537.0 | 3538.0 | Sell | 194,131 | 1508 | LSE | |
| 06:53:07 | 3537.0 | 135 | AT | 3537.0 | 3538.0 | Sell | 194,129 | 1507 | LSE | |
| 06:52:40 | 3537.549 | 176 | O | 3537.0 | 3538.0 | Buy | 193,994 | 1506 | LSE | |
| 06:51:25 | 3538.66 | 99 | O | 3538.0 | 3540.0 | Sell | 193,818 | 1505 | LSE | |
| 06:50:07 | 3539.0 | 32 | AT | 3539.0 | 3540.0 | Sell | 193,719 | 1504 | LSE | |
| 06:47:16 | 3538.0 | 110 | AT | 3538.0 | 3539.0 | Sell | 193,687 | 1503 | LSE | |
| 06:47:16 | 3538.0 | 62 | AT | 3537.0 | 3538.0 | Buy | 193,577 | 1502 | LSE | |
| 06:47:16 | 3538.0 | 110 | AT | 3537.0 | 3538.0 | Buy | 193,515 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
