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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:49:01 | 3492.0 | 6 | AT | 3491.0 | 3492.0 | Buy | 334,861 | 1451 | LSE | |
| 06:48:40 | 3492.0 | 121 | AT | 3491.0 | 3492.0 | Buy | 334,855 | 1450 | LSE | |
| 06:48:40 | 3492.0 | 21 | AT | 3492.0 | 3493.0 | Sell | 334,734 | 1449 | LSE | |
| 06:48:27 | 3495.0 | 21 | AT | 3495.0 | 3496.0 | Sell | 334,713 | 1448 | LSE | |
| 06:47:20 | 3497.0 | 21 | AT | 3497.0 | 3498.0 | Sell | 334,692 | 1447 | LSE | |
| 06:46:53 | 3497.0 | 66 | AT | 3496.0 | 3497.0 | Buy | 334,671 | 1446 | LSE | |
| 06:46:53 | 3497.0 | 57 | AT | 3496.0 | 3497.0 | Buy | 334,605 | 1445 | LSE | |
| 06:44:34 | 3496.0 | 53 | AT | 3496.0 | 3497.0 | Sell | 334,548 | 1444 | LSE | |
| 06:44:34 | 3496.0 | 162 | AT | 3496.0 | 3497.0 | Sell | 334,495 | 1443 | LSE | |
| 06:44:34 | 3497.0 | 3 | AT | 3497.0 | 3498.0 | Sell | 334,333 | 1442 | LSE | |
| 06:44:34 | 3497.0 | 5 | AT | 3497.0 | 3498.0 | Sell | 334,330 | 1441 | LSE | |
| 06:44:34 | 3497.0 | 21 | AT | 3497.0 | 3498.0 | Sell | 334,325 | 1440 | LSE | |
| 06:44:05 | 3497.907 | 61 | O | 3497.0 | 3498.0 | Buy | 334,304 | 1439 | LSE | |
| 06:42:29 | 3497.0 | 2 | O | 3496.0 | 3498.0 | 334,243 | 1438 | LSE | ||
| 06:41:56 | 3496.0 | 32 | AT | 3495.0 | 3496.0 | Buy | 334,241 | 1437 | LSE | |
| 06:41:17 | 3496.0 | 304 | AT | 3496.0 | 3497.0 | Sell | 334,209 | 1436 | LSE | |
| 06:40:51 | 3496.0 | 15 | AT | 3495.0 | 3496.0 | Buy | 333,905 | 1435 | LSE | |
| 06:40:51 | 3496.0 | 43 | AT | 3495.0 | 3496.0 | Buy | 333,890 | 1434 | LSE | |
| 06:40:51 | 3496.0 | 33 | AT | 3495.0 | 3496.0 | Buy | 333,847 | 1433 | LSE | |
| 06:40:20 | 3496.0 | 67 | AT | 3495.0 | 3496.0 | Buy | 333,814 | 1432 | LSE | |
| 06:40:20 | 3496.0 | 160 | AT | 3495.0 | 3496.0 | Buy | 333,747 | 1431 | LSE | |
| 06:39:36 | 3496.816 | 95 | O | 3495.0 | 3497.0 | Buy | 333,587 | 1430 | LSE | |
| 06:39:22 | 3497.0 | 21 | AT | 3497.0 | 3498.0 | Sell | 333,492 | 1429 | LSE | |
| 06:39:06 | 3497.196 | 195 | O | 3497.0 | 3498.0 | Sell | 333,471 | 1428 | LSE | |
| 06:38:40 | 3498.0 | 5 | O | 3497.0 | 3498.0 | Buy | 333,276 | 1427 | LSE | |
| 06:38:18 | 3497.825 | 695 | O | 3497.0 | 3498.0 | Buy | 333,271 | 1426 | LSE | |
| 06:37:32 | 3498.0 | 628 | AT | 3497.0 | 3498.0 | Buy | 332,576 | 1425 | LSE | |
| 06:37:24 | 3497.0 | 29 | AT | 3496.0 | 3497.0 | Buy | 331,948 | 1424 | LSE | |
| 06:37:24 | 3497.0 | 4 | AT | 3496.0 | 3497.0 | Buy | 331,919 | 1423 | LSE | |
| 06:37:24 | 3497.0 | 118 | AT | 3496.0 | 3497.0 | Buy | 331,915 | 1422 | LSE | |
| 06:37:24 | 3497.0 | 43 | AT | 3496.0 | 3497.0 | Buy | 331,797 | 1421 | LSE | |
| 06:36:24 | 3496.594 | 120 | O | 3495.0 | 3497.0 | Buy | 331,754 | 1420 | LSE | |
| 06:35:55 | 3496.0 | 110 | AT | 3495.0 | 3496.0 | Buy | 331,634 | 1419 | LSE | |
| 06:35:55 | 3496.0 | 61 | AT | 3495.0 | 3496.0 | Buy | 331,524 | 1418 | LSE | |
| 06:35:14 | 3496.0 | 47 | AT | 3496.0 | 3497.0 | Sell | 331,463 | 1417 | LSE | |
| 06:34:34 | 3497.0 | 7 | O | 3496.0 | 3497.0 | Buy | 331,416 | 1416 | LSE | |
| 06:34:33 | 3498.0 | 28 | O | 3496.0 | 3498.0 | Buy | 331,409 | 1415 | LSE | |
| 06:33:31 | 3497.0 | 35 | AT | 3496.0 | 3497.0 | Buy | 331,381 | 1414 | LSE | |
| 06:33:31 | 3497.0 | 38 | AT | 3496.0 | 3497.0 | Buy | 331,346 | 1413 | LSE | |
| 06:32:22 | 3497.0 | 4 | AT | 3496.0 | 3497.0 | Buy | 331,308 | 1412 | LSE | |
| 06:32:22 | 3497.0 | 100 | AT | 3497.0 | 3498.0 | Sell | 331,304 | 1411 | LSE | |
| 06:32:00 | 3497.0 | 12 | AT | 3496.0 | 3497.0 | Buy | 331,204 | 1410 | LSE | |
| 06:32:00 | 3497.0 | 7 | AT | 3496.0 | 3497.0 | Buy | 331,192 | 1409 | LSE | |
| 06:31:06 | 3496.0 | 11 | AT | 3494.0 | 3496.0 | Buy | 331,185 | 1408 | LSE | |
| 06:31:06 | 3496.0 | 163 | AT | 3494.0 | 3496.0 | Buy | 331,174 | 1407 | LSE | |
| 06:31:06 | 3496.0 | 43 | AT | 3494.0 | 3496.0 | Buy | 331,011 | 1406 | LSE | |
| 06:30:46 | 3495.0 | 97 | AT | 3495.0 | 3496.0 | Sell | 330,968 | 1405 | LSE | |
| 06:30:46 | 3495.0 | 91 | AT | 3495.0 | 3496.0 | Sell | 330,871 | 1404 | LSE | |
| 06:30:46 | 3495.0 | 21 | AT | 3495.0 | 3496.0 | Sell | 330,780 | 1403 | LSE | |
| 06:29:57 | 3497.0 | 49 | AT | 3495.0 | 3497.0 | Buy | 330,759 | 1402 | LSE | |
| 06:29:57 | 3497.0 | 130 | AT | 3495.0 | 3497.0 | Buy | 330,710 | 1401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
