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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:08:20 | 3541.0 | 25 | AT | 3541.0 | 3543.0 | Sell | 208,482 | 1651 | LSE | |
| 08:08:20 | 3541.0 | 34 | AT | 3541.0 | 3543.0 | Sell | 208,457 | 1650 | LSE | |
| 08:08:20 | 3541.0 | 121 | AT | 3541.0 | 3543.0 | Sell | 208,423 | 1649 | LSE | |
| 08:08:20 | 3541.0 | 92 | AT | 3541.0 | 3543.0 | Sell | 208,302 | 1648 | LSE | |
| 08:08:20 | 3541.0 | 34 | AT | 3541.0 | 3543.0 | Sell | 208,210 | 1647 | LSE | |
| 08:08:06 | 3542.0 | 1 | AT | 3542.0 | 3543.0 | Sell | 208,176 | 1646 | LSE | |
| 08:08:01 | 3542.0 | 1 | AT | 3542.0 | 3543.0 | Sell | 208,175 | 1645 | LSE | |
| 08:06:19 | 3542.0 | 8 | AT | 3541.0 | 3542.0 | Buy | 208,174 | 1644 | LSE | |
| 08:06:19 | 3542.0 | 8 | AT | 3541.0 | 3542.0 | Buy | 208,166 | 1643 | LSE | |
| 08:06:19 | 3542.0 | 114 | AT | 3541.0 | 3542.0 | Buy | 208,158 | 1642 | LSE | |
| 08:06:19 | 3542.0 | 151 | AT | 3541.0 | 3542.0 | Buy | 208,044 | 1641 | LSE | |
| 08:04:13 | 3543.0 | 65 | AT | 3543.0 | 3544.0 | Sell | 207,893 | 1640 | LSE | |
| 08:04:09 | 3543.0 | 150 | AT | 3542.0 | 3543.0 | Buy | 207,828 | 1639 | LSE | |
| 08:04:09 | 3543.0 | 47 | AT | 3542.0 | 3543.0 | Buy | 207,678 | 1638 | LSE | |
| 08:04:09 | 3543.0 | 11 | AT | 3542.0 | 3543.0 | Buy | 207,631 | 1637 | LSE | |
| 08:04:09 | 3543.0 | 110 | AT | 3542.0 | 3543.0 | Buy | 207,620 | 1636 | LSE | |
| 08:04:06 | 3543.0 | 105 | AT | 3543.0 | 3544.0 | Sell | 207,510 | 1635 | LSE | |
| 08:02:51 | 3544.194 | 100 | O | 3543.0 | 3545.0 | Buy | 207,405 | 1634 | LSE | |
| 08:02:37 | 3544.55 | 13 | O | 3543.0 | 3545.0 | Buy | 207,305 | 1633 | LSE | |
| 08:02:19 | 3545.0 | 7 | AT | 3544.0 | 3545.0 | Buy | 207,292 | 1632 | LSE | |
| 08:01:58 | 3545.0 | 12 | AT | 3545.0 | 3546.0 | Sell | 207,285 | 1631 | LSE | |
| 08:01:58 | 3545.0 | 60 | AT | 3545.0 | 3546.0 | Sell | 207,273 | 1630 | LSE | |
| 08:01:58 | 3545.0 | 44 | AT | 3544.0 | 3545.0 | Buy | 207,213 | 1629 | LSE | |
| 08:01:58 | 3545.0 | 3 | AT | 3544.0 | 3545.0 | Buy | 207,169 | 1628 | LSE | |
| 08:01:58 | 3545.0 | 41 | AT | 3544.0 | 3545.0 | Buy | 207,166 | 1627 | LSE | |
| 08:01:00 | 3544.0 | 24 | AT | 3544.0 | 3545.0 | Sell | 207,125 | 1626 | LSE | |
| 07:59:30 | 3544.0 | 20 | AT | 3543.0 | 3544.0 | Buy | 207,101 | 1625 | LSE | |
| 07:59:30 | 3544.0 | 73 | AT | 3543.0 | 3544.0 | Buy | 207,081 | 1624 | LSE | |
| 07:58:55 | 3543.386 | 522 | O | 3542.0 | 3544.0 | Buy | 207,008 | 1623 | LSE | |
| 07:57:55 | 3543.0 | 74 | AT | 3542.0 | 3543.0 | Buy | 206,486 | 1622 | LSE | |
| 07:57:55 | 3543.0 | 29 | AT | 3542.0 | 3543.0 | Buy | 206,412 | 1621 | LSE | |
| 07:57:55 | 3543.0 | 81 | AT | 3542.0 | 3543.0 | Buy | 206,383 | 1620 | LSE | |
| 07:57:49 | 3543.0 | 24 | AT | 3543.0 | 3544.0 | Sell | 206,302 | 1619 | LSE | |
| 07:57:18 | 3542.0 | 2 | O | 3542.0 | 3544.0 | Sell | 206,278 | 1618 | LSE | |
| 07:55:25 | 3544.0 | 1 | AT | 3543.0 | 3544.0 | Buy | 206,276 | 1617 | LSE | |
| 07:55:25 | 3544.0 | 350 | AT | 3543.0 | 3544.0 | Buy | 206,275 | 1616 | LSE | |
| 07:55:25 | 3544.0 | 25 | AT | 3543.0 | 3544.0 | Buy | 205,925 | 1615 | LSE | |
| 07:55:25 | 3544.0 | 44 | AT | 3543.0 | 3544.0 | Buy | 205,900 | 1614 | LSE | |
| 07:55:25 | 3544.0 | 2 | AT | 3543.0 | 3544.0 | Buy | 205,856 | 1613 | LSE | |
| 07:54:08 | 3543.387 | 212 | O | 3543.0 | 3544.0 | Sell | 205,854 | 1612 | LSE | |
| 07:52:22 | 3543.385 | 85 | O | 3543.0 | 3544.0 | Sell | 205,642 | 1611 | LSE | |
| 07:51:48 | 3544.0 | 31 | AT | 3543.0 | 3544.0 | Buy | 205,557 | 1610 | LSE | |
| 07:51:48 | 3544.0 | 8 | AT | 3543.0 | 3544.0 | Buy | 205,526 | 1609 | LSE | |
| 07:51:36 | 3544.0 | 92 | AT | 3544.0 | 3545.0 | Sell | 205,518 | 1608 | LSE | |
| 07:51:36 | 3544.0 | 42 | AT | 3543.0 | 3544.0 | Buy | 205,426 | 1607 | LSE | |
| 07:51:36 | 3544.0 | 31 | AT | 3543.0 | 3544.0 | Buy | 205,384 | 1606 | LSE | |
| 07:51:36 | 3544.0 | 35 | AT | 3543.0 | 3544.0 | Buy | 205,353 | 1605 | LSE | |
| 07:51:36 | 3543.974 | 3080 | O | 3543.0 | 3544.0 | Buy | 205,318 | 1604 | LSE | |
| 07:49:30 | 3543.0 | 42 | AT | 3542.0 | 3543.0 | Buy | 202,238 | 1603 | LSE | |
| 07:49:30 | 3543.0 | 190 | AT | 3542.0 | 3543.0 | Buy | 202,196 | 1602 | LSE | |
| 07:49:22 | 3542.351 | 189 | O | 3542.0 | 3543.0 | Sell | 202,006 | 1601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
