Experian Plc (EXPN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:00:08 | 3573.0 | 338 | AT | 3572.0 | 3573.0 | Buy | 150,132 | 851 | LSE | |
| 05:59:58 | 3571.0 | 64 | AT | 3571.0 | 3572.0 | Sell | 149,794 | 850 | LSE | |
| 05:59:04 | 3570.0 | 216 | AT | 3569.0 | 3570.0 | Buy | 149,730 | 849 | LSE | |
| 05:59:04 | 3570.0 | 62 | AT | 3569.0 | 3570.0 | Buy | 149,514 | 848 | LSE | |
| 05:59:04 | 3570.0 | 58 | AT | 3569.0 | 3570.0 | Buy | 149,452 | 847 | LSE | |
| 05:58:03 | 3570.0 | 707 | O | 3568.0 | 3570.0 | Buy | 149,394 | 846 | LSE | |
| 05:58:03 | 3570.0 | 707 | O | 3568.0 | 3570.0 | Buy | 148,687 | 845 | LSE | |
| 05:58:01 | 3570.0 | 39 | AT | 3570.0 | 3571.0 | Sell | 147,980 | 844 | LSE | |
| 05:58:01 | 3571.0 | 45 | AT | 3571.0 | 3572.0 | Sell | 147,941 | 843 | LSE | |
| 05:58:01 | 3572.0 | 36 | AT | 3572.0 | 3573.0 | Sell | 147,896 | 842 | LSE | |
| 05:58:01 | 3572.0 | 209 | AT | 3572.0 | 3573.0 | Sell | 147,860 | 841 | LSE | |
| 05:58:01 | 3572.0 | 16 | AT | 3572.0 | 3573.0 | Sell | 147,651 | 840 | LSE | |
| 05:58:01 | 3572.0 | 100 | AT | 3572.0 | 3573.0 | Sell | 147,635 | 839 | LSE | |
| 05:58:01 | 3573.0 | 89 | AT | 3570.0 | 3573.0 | Buy | 147,535 | 838 | LSE | |
| 05:58:01 | 3573.0 | 39 | AT | 3570.0 | 3573.0 | Buy | 147,446 | 837 | LSE | |
| 05:58:01 | 3573.0 | 129 | AT | 3570.0 | 3573.0 | Buy | 147,407 | 836 | LSE | |
| 05:58:01 | 3573.0 | 127 | AT | 3570.0 | 3573.0 | Buy | 147,278 | 835 | LSE | |
| 05:58:01 | 3573.0 | 34 | AT | 3570.0 | 3573.0 | Buy | 147,151 | 834 | LSE | |
| 05:58:01 | 3573.0 | 193 | AT | 3570.0 | 3573.0 | Buy | 147,117 | 833 | LSE | |
| 05:58:01 | 3573.0 | 106 | AT | 3570.0 | 3573.0 | Buy | 146,924 | 832 | LSE | |
| 05:58:01 | 3573.0 | 145 | AT | 3570.0 | 3573.0 | Buy | 146,818 | 831 | LSE | |
| 05:58:01 | 3572.0 | 46 | AT | 3570.0 | 3572.0 | Buy | 146,673 | 830 | LSE | |
| 05:58:01 | 3572.0 | 311 | AT | 3570.0 | 3572.0 | Buy | 146,627 | 829 | LSE | |
| 05:58:01 | 3572.0 | 36 | AT | 3570.0 | 3572.0 | Buy | 146,316 | 828 | LSE | |
| 05:58:01 | 3572.0 | 32 | AT | 3570.0 | 3572.0 | Buy | 146,280 | 827 | LSE | |
| 05:58:01 | 3572.0 | 134 | AT | 3570.0 | 3572.0 | Buy | 146,248 | 826 | LSE | |
| 05:58:01 | 3572.0 | 102 | AT | 3570.0 | 3572.0 | Buy | 146,114 | 825 | LSE | |
| 05:57:59 | 3571.0 | 34 | AT | 3570.0 | 3571.0 | Buy | 146,012 | 824 | LSE | |
| 05:57:58 | 3570.0 | 110 | AT | 3569.0 | 3570.0 | Buy | 145,978 | 823 | LSE | |
| 05:57:58 | 3570.0 | 44 | AT | 3570.0 | 3571.0 | Sell | 145,868 | 822 | LSE | |
| 05:57:58 | 3570.0 | 15 | AT | 3570.0 | 3571.0 | Sell | 145,824 | 821 | LSE | |
| 05:57:58 | 3571.0 | 37 | AT | 3571.0 | 3573.0 | Sell | 145,809 | 820 | LSE | |
| 05:57:58 | 3571.0 | 40 | AT | 3571.0 | 3573.0 | Sell | 145,772 | 819 | LSE | |
| 05:57:39 | 3571.0 | 3629 | O | 3571.0 | 3573.0 | Sell | 145,732 | 818 | LSE | |
| 05:57:03 | 3572.0 | 44 | AT | 3572.0 | 3573.0 | Sell | 142,103 | 817 | LSE | |
| 05:56:16 | 3571.0 | 7 | AT | 3570.0 | 3571.0 | Buy | 142,059 | 816 | LSE | |
| 05:56:16 | 3571.0 | 14 | AT | 3570.0 | 3571.0 | Buy | 142,052 | 815 | LSE | |
| 05:55:40 | 3570.0 | 125 | O | 3569.0 | 3571.0 | 142,038 | 814 | LSE | ||
| 05:55:40 | 3570.0 | 125 | AT | 3570.0 | 3571.0 | Sell | 141,913 | 813 | LSE | |
| 05:55:35 | 3570.0 | 25 | AT | 3569.0 | 3570.0 | Buy | 141,788 | 812 | LSE | |
| 05:55:35 | 3570.0 | 31 | AT | 3569.0 | 3570.0 | Buy | 141,763 | 811 | LSE | |
| 05:55:34 | 3570.0 | 39 | AT | 3570.0 | 3571.0 | Sell | 141,732 | 810 | LSE | |
| 05:55:34 | 3570.0 | 34 | AT | 3570.0 | 3571.0 | Sell | 141,693 | 809 | LSE | |
| 05:55:34 | 3570.0 | 48 | AT | 3569.0 | 3570.0 | Buy | 141,659 | 808 | LSE | |
| 05:55:34 | 3570.0 | 15 | AT | 3569.0 | 3570.0 | Buy | 141,611 | 807 | LSE | |
| 05:55:34 | 3570.0 | 169 | AT | 3569.0 | 3570.0 | Buy | 141,596 | 806 | LSE | |
| 05:55:34 | 3570.0 | 35 | AT | 3569.0 | 3570.0 | Buy | 141,427 | 805 | LSE | |
| 05:55:34 | 3570.0 | 105 | AT | 3569.0 | 3570.0 | Buy | 141,392 | 804 | LSE | |
| 05:55:34 | 3570.0 | 110 | AT | 3569.0 | 3570.0 | Buy | 141,287 | 803 | LSE | |
| 05:54:05 | 3570.0 | 56 | AT | 3570.0 | 3571.0 | Sell | 141,177 | 802 | LSE | |
| 05:53:15 | 3568.7 | 561 | O | 3568.0 | 3570.0 | Sell | 141,121 | 801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
