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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:52:21 | 3572.399 | 165 | O | 3571.0 | 3573.0 | Buy | 250,043 | 1651 | LSE | |
| 09:52:20 | 3572.0 | 67 | AT | 3572.0 | 3574.0 | Sell | 249,878 | 1650 | LSE | |
| 09:51:37 | 3572.0 | 1 | O | 3572.0 | 3574.0 | Sell | 249,811 | 1649 | LSE | |
| 09:51:26 | 3573.0 | 67 | AT | 3572.0 | 3573.0 | Buy | 249,810 | 1648 | LSE | |
| 09:51:26 | 3573.0 | 43 | AT | 3573.0 | 3574.0 | Sell | 249,743 | 1647 | LSE | |
| 09:51:26 | 3573.0 | 49 | AT | 3573.0 | 3574.0 | Sell | 249,700 | 1646 | LSE | |
| 09:51:24 | 3574.0 | 42 | AT | 3574.0 | 3576.0 | Sell | 249,651 | 1645 | LSE | |
| 09:51:08 | 3575.0 | 34 | AT | 3575.0 | 3576.0 | Sell | 249,609 | 1644 | LSE | |
| 09:50:42 | 3575.23 | 400 | O | 3574.0 | 3576.0 | Buy | 249,575 | 1643 | LSE | |
| 09:50:30 | 3574.46 | 6 | O | 3574.0 | 3576.0 | Sell | 249,175 | 1642 | LSE | |
| 09:50:16 | 3574.0 | 164 | AT | 3574.0 | 3575.0 | Sell | 249,169 | 1641 | LSE | |
| 09:49:28 | 3574.0 | 21 | AT | 3574.0 | 3575.0 | Sell | 249,005 | 1640 | LSE | |
| 09:49:28 | 3574.0 | 160 | AT | 3573.0 | 3574.0 | Buy | 248,984 | 1639 | LSE | |
| 09:49:23 | 3573.0 | 45 | AT | 3573.0 | 3574.0 | Sell | 248,824 | 1638 | LSE | |
| 09:48:47 | 3573.0 | 51 | AT | 3573.0 | 3575.0 | Sell | 248,779 | 1637 | LSE | |
| 09:48:31 | 3574.0 | 57 | AT | 3574.0 | 3575.0 | Sell | 248,728 | 1636 | LSE | |
| 09:47:37 | 3575.0 | 72 | AT | 3574.0 | 3575.0 | Buy | 248,671 | 1635 | LSE | |
| 09:47:37 | 3575.0 | 39 | AT | 3574.0 | 3575.0 | Buy | 248,599 | 1634 | LSE | |
| 09:47:37 | 3575.0 | 36 | AT | 3574.0 | 3575.0 | Buy | 248,560 | 1633 | LSE | |
| 09:47:37 | 3575.0 | 47 | AT | 3574.0 | 3575.0 | Buy | 248,524 | 1632 | LSE | |
| 09:47:35 | 3574.0 | 100 | AT | 3573.0 | 3574.0 | Buy | 248,477 | 1631 | LSE | |
| 09:47:35 | 3574.0 | 17 | AT | 3573.0 | 3574.0 | Buy | 248,377 | 1630 | LSE | |
| 09:47:18 | 3573.0 | 37 | AT | 3573.0 | 3574.0 | Sell | 248,360 | 1629 | LSE | |
| 09:47:18 | 3573.0 | 35 | AT | 3573.0 | 3574.0 | Sell | 248,323 | 1628 | LSE | |
| 09:47:17 | 3574.0 | 13 | AT | 3574.0 | 3575.0 | Sell | 248,288 | 1627 | LSE | |
| 09:47:17 | 3574.0 | 117 | AT | 3574.0 | 3575.0 | Sell | 248,275 | 1626 | LSE | |
| 09:47:17 | 3574.0 | 133 | AT | 3574.0 | 3575.0 | Sell | 248,158 | 1625 | LSE | |
| 09:47:05 | 3575.0 | 38 | AT | 3575.0 | 3576.0 | Sell | 248,025 | 1624 | LSE | |
| 09:46:18 | 3575.0 | 81 | AT | 3574.0 | 3575.0 | Buy | 247,987 | 1623 | LSE | |
| 09:46:18 | 3575.0 | 16 | AT | 3574.0 | 3575.0 | Buy | 247,906 | 1622 | LSE | |
| 09:46:18 | 3575.0 | 19 | AT | 3574.0 | 3575.0 | Buy | 247,890 | 1621 | LSE | |
| 09:46:00 | 3575.0 | 17 | AT | 3574.0 | 3575.0 | Buy | 247,871 | 1620 | LSE | |
| 09:46:00 | 3575.0 | 14 | AT | 3574.0 | 3575.0 | Buy | 247,854 | 1619 | LSE | |
| 09:46:00 | 3575.0 | 110 | AT | 3574.0 | 3575.0 | Buy | 247,840 | 1618 | LSE | |
| 09:46:00 | 3575.0 | 233 | AT | 3574.0 | 3575.0 | Buy | 247,730 | 1617 | LSE | |
| 09:46:00 | 3575.0 | 7 | AT | 3575.0 | 3576.0 | Sell | 247,497 | 1616 | LSE | |
| 09:46:00 | 3575.0 | 100 | AT | 3574.0 | 3575.0 | Buy | 247,490 | 1615 | LSE | |
| 09:46:00 | 3575.0 | 69 | AT | 3574.0 | 3575.0 | Buy | 247,390 | 1614 | LSE | |
| 09:45:33 | 3574.0 | 7 | AT | 3573.0 | 3574.0 | Buy | 247,321 | 1613 | LSE | |
| 09:45:28 | 3574.0 | 157 | AT | 3573.0 | 3574.0 | Buy | 247,314 | 1612 | LSE | |
| 09:45:28 | 3575.0 | 42 | AT | 3573.0 | 3575.0 | Buy | 247,157 | 1611 | LSE | |
| 09:45:28 | 3574.0 | 108 | AT | 3573.0 | 3574.0 | Buy | 247,115 | 1610 | LSE | |
| 09:44:51 | 3572.184 | 10 | O | 3572.0 | 3574.0 | Sell | 247,007 | 1609 | LSE | |
| 09:44:48 | 3572.0 | 152 | AT | 3571.0 | 3572.0 | Buy | 246,997 | 1608 | LSE | |
| 09:43:55 | 3572.0 | 10 | AT | 3571.0 | 3572.0 | Buy | 246,845 | 1607 | LSE | |
| 09:43:55 | 3571.0 | 10 | AT | 3570.0 | 3571.0 | Buy | 246,835 | 1606 | LSE | |
| 09:43:55 | 3571.0 | 178 | AT | 3570.0 | 3571.0 | Buy | 246,825 | 1605 | LSE | |
| 09:43:55 | 3571.0 | 51 | AT | 3570.0 | 3571.0 | Buy | 246,647 | 1604 | LSE | |
| 09:43:55 | 3571.0 | 65 | AT | 3570.0 | 3571.0 | Buy | 246,596 | 1603 | LSE | |
| 09:43:03 | 3572.0 | 55 | AT | 3572.0 | 3573.0 | Sell | 246,531 | 1602 | LSE | |
| 09:43:03 | 3572.0 | 51 | AT | 3572.0 | 3573.0 | Sell | 246,476 | 1601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
