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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:08:18 | 3488.0 | 24 | AT | 3486.0 | 3488.0 | Buy | 58,465 | 451 | LSE | |
| 05:08:18 | 3488.0 | 9 | AT | 3486.0 | 3488.0 | Buy | 58,441 | 450 | LSE | |
| 05:08:18 | 3488.0 | 34 | AT | 3486.0 | 3488.0 | Buy | 58,432 | 449 | LSE | |
| 05:08:07 | 3487.0 | 11 | AT | 3485.0 | 3487.0 | Buy | 58,398 | 448 | LSE | |
| 05:08:07 | 3487.0 | 33 | AT | 3485.0 | 3487.0 | Buy | 58,387 | 447 | LSE | |
| 05:08:02 | 3486.0 | 72 | AT | 3484.0 | 3486.0 | Buy | 58,354 | 446 | LSE | |
| 05:08:02 | 3486.0 | 106 | AT | 3484.0 | 3486.0 | Buy | 58,282 | 445 | LSE | |
| 05:08:02 | 3486.0 | 22 | AT | 3484.0 | 3486.0 | Buy | 58,176 | 444 | LSE | |
| 05:06:32 | 3486.402 | 82 | O | 3486.0 | 3488.0 | Sell | 58,154 | 443 | LSE | |
| 05:06:02 | 3487.0 | 71 | AT | 3487.0 | 3488.0 | Sell | 58,072 | 442 | LSE | |
| 05:05:50 | 3488.0 | 43 | AT | 3487.0 | 3488.0 | Buy | 58,001 | 441 | LSE | |
| 05:05:15 | 3488.0 | 41 | AT | 3486.0 | 3488.0 | Buy | 57,958 | 440 | LSE | |
| 05:05:00 | 3486.396 | 42 | O | 3486.0 | 3488.0 | Sell | 57,917 | 439 | LSE | |
| 05:04:31 | 3487.0 | 28 | AT | 3487.0 | 3488.0 | Sell | 57,875 | 438 | LSE | |
| 05:03:14 | 3489.0 | 55 | AT | 3487.0 | 3489.0 | Buy | 57,847 | 437 | LSE | |
| 05:02:58 | 3486.0 | 12 | AT | 3485.0 | 3486.0 | Buy | 57,792 | 436 | LSE | |
| 05:02:58 | 3486.0 | 9 | AT | 3485.0 | 3486.0 | Buy | 57,780 | 435 | LSE | |
| 05:02:58 | 3486.0 | 38 | AT | 3485.0 | 3486.0 | Buy | 57,771 | 434 | LSE | |
| 05:02:53 | 3485.0 | 15 | AT | 3484.0 | 3485.0 | Buy | 57,733 | 433 | LSE | |
| 05:02:53 | 3485.0 | 11 | AT | 3484.0 | 3485.0 | Buy | 57,718 | 432 | LSE | |
| 05:02:53 | 3485.0 | 43 | AT | 3484.0 | 3485.0 | Buy | 57,707 | 431 | LSE | |
| 05:02:25 | 3484.0 | 97 | AT | 3483.0 | 3484.0 | Buy | 57,664 | 430 | LSE | |
| 05:02:25 | 3484.0 | 3 | AT | 3483.0 | 3484.0 | Buy | 57,567 | 429 | LSE | |
| 05:02:25 | 3484.0 | 81 | AT | 3484.0 | 3485.0 | Sell | 57,564 | 428 | LSE | |
| 05:01:50 | 3485.0 | 9 | AT | 3484.0 | 3485.0 | Buy | 57,483 | 427 | LSE | |
| 05:01:50 | 3485.0 | 13 | AT | 3484.0 | 3485.0 | Buy | 57,474 | 426 | LSE | |
| 05:01:50 | 3485.0 | 95 | AT | 3484.0 | 3485.0 | Buy | 57,461 | 425 | LSE | |
| 05:01:50 | 3485.0 | 68 | AT | 3485.0 | 3486.0 | Sell | 57,366 | 424 | LSE | |
| 05:00:24 | 3486.0 | 163 | AT | 3486.0 | 3487.0 | Sell | 57,298 | 423 | LSE | |
| 05:00:24 | 3486.0 | 72 | AT | 3486.0 | 3487.0 | Sell | 57,135 | 422 | LSE | |
| 05:00:00 | 3487.0 | 66 | AT | 3487.0 | 3488.0 | Sell | 57,063 | 421 | LSE | |
| 05:00:00 | 3487.0 | 64 | AT | 3487.0 | 3488.0 | Sell | 56,997 | 420 | LSE | |
| 05:00:00 | 3487.0 | 61 | AT | 3487.0 | 3488.0 | Sell | 56,933 | 419 | LSE | |
| 04:59:33 | 3488.0 | 81 | AT | 3488.0 | 3489.0 | Sell | 56,872 | 418 | LSE | |
| 04:59:33 | 3488.0 | 67 | AT | 3488.0 | 3489.0 | Sell | 56,791 | 417 | LSE | |
| 04:59:16 | 3489.0 | 11 | AT | 3488.0 | 3489.0 | Buy | 56,724 | 416 | LSE | |
| 04:59:16 | 3489.0 | 49 | AT | 3488.0 | 3489.0 | Buy | 56,713 | 415 | LSE | |
| 04:59:03 | 3489.0 | 12 | AT | 3487.0 | 3489.0 | Buy | 56,664 | 414 | LSE | |
| 04:58:14 | 3488.0 | 58 | AT | 3486.0 | 3488.0 | Buy | 56,652 | 413 | LSE | |
| 04:58:14 | 3488.0 | 107 | AT | 3486.0 | 3488.0 | Buy | 56,594 | 412 | LSE | |
| 04:58:14 | 3488.0 | 4 | AT | 3486.0 | 3488.0 | Buy | 56,487 | 411 | LSE | |
| 04:58:14 | 3488.0 | 25 | AT | 3486.0 | 3488.0 | Buy | 56,483 | 410 | LSE | |
| 04:57:12 | 3486.0 | 43 | AT | 3485.0 | 3486.0 | Buy | 56,458 | 409 | LSE | |
| 04:57:12 | 3486.0 | 9 | AT | 3485.0 | 3486.0 | Buy | 56,415 | 408 | LSE | |
| 04:57:12 | 3486.0 | 16 | AT | 3485.0 | 3486.0 | Buy | 56,406 | 407 | LSE | |
| 04:56:30 | 3486.0 | 19 | AT | 3485.0 | 3486.0 | Buy | 56,390 | 406 | LSE | |
| 04:56:13 | 3485.0 | 41 | AT | 3484.0 | 3485.0 | Buy | 56,371 | 405 | LSE | |
| 04:55:42 | 3484.0 | 43 | AT | 3483.0 | 3484.0 | Buy | 56,330 | 404 | LSE | |
| 04:55:30 | 3483.0 | 30 | AT | 3483.0 | 3484.0 | Sell | 56,287 | 403 | LSE | |
| 04:55:30 | 3483.0 | 300 | AT | 3483.0 | 3484.0 | Sell | 56,257 | 402 | LSE | |
| 04:55:21 | 3483.0 | 146 | AT | 3481.0 | 3483.0 | Buy | 55,957 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
