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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:40:33 | 3487.0 | 1 | O | 3483.0 | 3484.0 | Buy | 1,026,592 | 3410 | LSE | |
| 11:35:07 | 3497.0 | 26780 | O | 3483.0 | 3484.0 | Buy | 1,026,591 | 3409 | LSE | |
| 11:35:06 | 3497.0 | 449796 | UT | 3483.0 | 3484.0 | Buy | 999,811 | 3408 | LSE | |
| 11:29:56 | 3484.0 | 8 | AT | 3483.0 | 3484.0 | Buy | 550,015 | 3407 | LSE | |
| 11:29:56 | 3484.0 | 4 | AT | 3483.0 | 3484.0 | Buy | 550,007 | 3406 | LSE | |
| 11:29:44 | 3484.0 | 62 | AT | 3483.0 | 3484.0 | Buy | 550,003 | 3405 | LSE | |
| 11:29:44 | 3484.0 | 65 | AT | 3483.0 | 3484.0 | Buy | 549,941 | 3404 | LSE | |
| 11:29:41 | 3484.0 | 65 | AT | 3483.0 | 3484.0 | Buy | 549,876 | 3403 | LSE | |
| 11:29:41 | 3484.0 | 59 | AT | 3483.0 | 3484.0 | Buy | 549,811 | 3402 | LSE | |
| 11:29:41 | 3484.0 | 17 | AT | 3483.0 | 3484.0 | Buy | 549,752 | 3401 | LSE | |
| 11:29:41 | 3483.0 | 30 | AT | 3483.0 | 3484.0 | Sell | 549,735 | 3400 | LSE | |
| 11:29:41 | 3483.0 | 12 | AT | 3483.0 | 3484.0 | Sell | 549,705 | 3399 | LSE | |
| 11:29:29 | 3483.0 | 101 | AT | 3483.0 | 3484.0 | Sell | 549,693 | 3398 | LSE | |
| 11:29:29 | 3483.0 | 114 | AT | 3483.0 | 3484.0 | Sell | 549,592 | 3397 | LSE | |
| 11:29:29 | 3483.0 | 6 | AT | 3483.0 | 3484.0 | Sell | 549,478 | 3396 | LSE | |
| 11:29:29 | 3483.0 | 246 | AT | 3483.0 | 3484.0 | Sell | 549,472 | 3395 | LSE | |
| 11:29:29 | 3483.0 | 100 | AT | 3483.0 | 3484.0 | Sell | 549,226 | 3394 | LSE | |
| 11:29:29 | 3483.0 | 26 | AT | 3483.0 | 3484.0 | Sell | 549,126 | 3393 | LSE | |
| 11:29:29 | 3483.0 | 24 | AT | 3483.0 | 3484.0 | Sell | 549,100 | 3392 | LSE | |
| 11:29:28 | 3484.0 | 77 | AT | 3483.0 | 3484.0 | Buy | 549,076 | 3391 | LSE | |
| 11:29:28 | 3484.0 | 78 | AT | 3483.0 | 3484.0 | Buy | 548,999 | 3390 | LSE | |
| 11:29:28 | 3484.0 | 28 | AT | 3484.0 | 3485.0 | Sell | 548,921 | 3389 | LSE | |
| 11:29:28 | 3484.0 | 85 | AT | 3484.0 | 3485.0 | Sell | 548,893 | 3388 | LSE | |
| 11:29:28 | 3484.0 | 161 | AT | 3484.0 | 3485.0 | Sell | 548,808 | 3387 | LSE | |
| 11:29:28 | 3484.0 | 246 | AT | 3484.0 | 3485.0 | Sell | 548,647 | 3386 | LSE | |
| 11:29:28 | 3484.0 | 76 | AT | 3483.0 | 3484.0 | Buy | 548,401 | 3385 | LSE | |
| 11:29:28 | 3484.0 | 55 | AT | 3483.0 | 3484.0 | Buy | 548,325 | 3384 | LSE | |
| 11:29:28 | 3484.0 | 71 | AT | 3483.0 | 3484.0 | Buy | 548,270 | 3383 | LSE | |
| 11:29:28 | 3484.0 | 146 | AT | 3483.0 | 3484.0 | Buy | 548,199 | 3382 | LSE | |
| 11:29:13 | 3484.0 | 21 | AT | 3484.0 | 3485.0 | Sell | 548,053 | 3381 | LSE | |
| 11:29:12 | 3484.0 | 4 | AT | 3484.0 | 3485.0 | Sell | 548,032 | 3380 | LSE | |
| 11:29:09 | 3484.55 | 283 | O | 3484.0 | 3485.0 | Buy | 548,028 | 3379 | LSE | |
| 11:28:57 | 3485.23 | 14 | O | 3484.0 | 3486.0 | Buy | 547,745 | 3378 | LSE | |
| 11:28:55 | 3485.0 | 21 | AT | 3485.0 | 3486.0 | Sell | 547,731 | 3377 | LSE | |
| 11:28:55 | 3485.0 | 28 | AT | 3485.0 | 3486.0 | Sell | 547,710 | 3376 | LSE | |
| 11:28:55 | 3485.0 | 27 | AT | 3485.0 | 3486.0 | Sell | 547,682 | 3375 | LSE | |
| 11:28:54 | 3486.0 | 181 | AT | 3485.0 | 3486.0 | Buy | 547,655 | 3374 | LSE | |
| 11:28:54 | 3486.0 | 64 | AT | 3485.0 | 3486.0 | Buy | 547,474 | 3373 | LSE | |
| 11:28:54 | 3486.0 | 46 | AT | 3485.0 | 3486.0 | Buy | 547,410 | 3372 | LSE | |
| 11:28:54 | 3485.0 | 114 | AT | 3484.0 | 3485.0 | Buy | 547,364 | 3371 | LSE | |
| 11:28:54 | 3485.0 | 24 | AT | 3485.0 | 3486.0 | Sell | 547,250 | 3370 | LSE | |
| 11:28:54 | 3485.0 | 150 | AT | 3485.0 | 3486.0 | Sell | 547,226 | 3369 | LSE | |
| 11:28:54 | 3485.0 | 24 | AT | 3485.0 | 3486.0 | Sell | 547,076 | 3368 | LSE | |
| 11:28:39 | 3486.0 | 149 | O | 3485.0 | 3486.0 | Buy | 547,052 | 3367 | LSE | |
| 11:28:38 | 3485.0 | 114 | AT | 3485.0 | 3486.0 | Sell | 546,903 | 3366 | LSE | |
| 11:28:38 | 3485.0 | 21 | AT | 3485.0 | 3486.0 | Sell | 546,789 | 3365 | LSE | |
| 11:28:38 | 3485.0 | 9 | AT | 3485.0 | 3486.0 | Sell | 546,768 | 3364 | LSE | |
| 11:28:38 | 3485.0 | 25 | AT | 3485.0 | 3486.0 | Sell | 546,759 | 3363 | LSE | |
| 11:28:38 | 3485.0 | 26 | AT | 3485.0 | 3486.0 | Sell | 546,734 | 3362 | LSE | |
| 11:28:29 | 3486.0 | 3 | O | 3485.0 | 3486.0 | Buy | 546,708 | 3361 | LSE | |
| 11:28:24 | 3486.0 | 28 | AT | 3486.0 | 3487.0 | Sell | 546,705 | 3360 | LSE | |
| 11:28:24 | 3486.0 | 25 | AT | 3486.0 | 3487.0 | Sell | 546,677 | 3359 | LSE | |
| 11:28:23 | 3487.0 | 103 | O | 3486.0 | 3487.0 | Buy | 546,652 | 3358 | LSE | |
| 11:28:13 | 3486.0 | 246 | AT | 3486.0 | 3487.0 | Sell | 546,549 | 3357 | LSE | |
| 11:28:13 | 3486.0 | 28 | AT | 3485.0 | 3486.0 | Buy | 546,303 | 3356 | LSE | |
| 11:28:13 | 3486.0 | 19 | AT | 3485.0 | 3486.0 | Buy | 546,275 | 3355 | LSE | |
| 11:28:13 | 3486.0 | 26 | AT | 3485.0 | 3486.0 | Buy | 546,256 | 3354 | LSE | |
| 11:28:13 | 3486.0 | 10 | AT | 3486.0 | 3487.0 | Sell | 546,230 | 3353 | LSE | |
| 11:28:03 | 3487.0 | 17 | AT | 3486.0 | 3487.0 | Buy | 546,220 | 3352 | LSE | |
| 11:28:03 | 3487.0 | 27 | AT | 3487.0 | 3488.0 | Sell | 546,203 | 3351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
