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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:13:28 | 3573.0 | 35 | AT | 3573.0 | 3574.0 | Sell | 318,136 | 2251 | LSE | |
| 11:13:28 | 3573.0 | 12 | AT | 3572.0 | 3573.0 | Buy | 318,101 | 2250 | LSE | |
| 11:13:22 | 3573.0 | 22 | AT | 3572.0 | 3573.0 | Buy | 318,089 | 2249 | LSE | |
| 11:13:22 | 3573.0 | 48 | AT | 3572.0 | 3573.0 | Buy | 318,067 | 2248 | LSE | |
| 11:13:22 | 3573.0 | 157 | AT | 3573.0 | 3574.0 | Sell | 318,019 | 2247 | LSE | |
| 11:13:22 | 3573.0 | 100 | AT | 3572.0 | 3573.0 | Buy | 317,862 | 2246 | LSE | |
| 11:13:22 | 3573.0 | 157 | AT | 3572.0 | 3573.0 | Buy | 317,762 | 2245 | LSE | |
| 11:13:17 | 3571.0 | 364 | O | 3571.0 | 3573.0 | Sell | 317,605 | 2244 | LSE | |
| 11:12:34 | 3572.0 | 160 | AT | 3572.0 | 3573.0 | Sell | 317,241 | 2243 | LSE | |
| 11:12:34 | 3572.0 | 73 | AT | 3572.0 | 3573.0 | Sell | 317,081 | 2242 | LSE | |
| 11:12:18 | 3572.741 | 139 | O | 3572.0 | 3573.0 | Buy | 317,008 | 2241 | LSE | |
| 11:12:10 | 3572.0 | 74 | AT | 3572.0 | 3573.0 | Sell | 316,869 | 2240 | LSE | |
| 11:11:52 | 3572.0 | 93 | AT | 3571.0 | 3572.0 | Buy | 316,795 | 2239 | LSE | |
| 11:11:52 | 3572.0 | 53 | AT | 3571.0 | 3572.0 | Buy | 316,702 | 2238 | LSE | |
| 11:11:52 | 3572.0 | 159 | AT | 3571.0 | 3572.0 | Buy | 316,649 | 2237 | LSE | |
| 11:11:52 | 3572.0 | 43 | AT | 3571.0 | 3572.0 | Buy | 316,490 | 2236 | LSE | |
| 11:11:52 | 3572.0 | 130 | AT | 3571.0 | 3572.0 | Buy | 316,447 | 2235 | LSE | |
| 11:11:52 | 3572.0 | 100 | AT | 3571.0 | 3572.0 | Buy | 316,317 | 2234 | LSE | |
| 11:11:21 | 3570.6 | 65 | O | 3570.0 | 3572.0 | Sell | 316,217 | 2233 | LSE | |
| 11:11:13 | 3571.0 | 157 | AT | 3571.0 | 3572.0 | Sell | 316,152 | 2232 | LSE | |
| 11:10:57 | 3571.0 | 130 | AT | 3570.0 | 3571.0 | Buy | 315,995 | 2231 | LSE | |
| 11:10:26 | 3570.0 | 11 | AT | 3569.0 | 3570.0 | Buy | 315,865 | 2230 | LSE | |
| 11:10:26 | 3570.0 | 69 | AT | 3569.0 | 3570.0 | Buy | 315,854 | 2229 | LSE | |
| 11:10:22 | 3569.0 | 39 | AT | 3569.0 | 3570.0 | Sell | 315,785 | 2228 | LSE | |
| 11:10:22 | 3569.0 | 118 | AT | 3569.0 | 3570.0 | Sell | 315,746 | 2227 | LSE | |
| 11:10:22 | 3569.0 | 158 | AT | 3569.0 | 3570.0 | Sell | 315,628 | 2226 | LSE | |
| 11:10:22 | 3569.0 | 34 | AT | 3569.0 | 3570.0 | Sell | 315,470 | 2225 | LSE | |
| 11:10:22 | 3569.0 | 34 | AT | 3569.0 | 3570.0 | Sell | 315,436 | 2224 | LSE | |
| 11:10:22 | 3569.0 | 55 | AT | 3569.0 | 3570.0 | Sell | 315,402 | 2223 | LSE | |
| 11:10:22 | 3569.0 | 100 | AT | 3569.0 | 3570.0 | Sell | 315,347 | 2222 | LSE | |
| 11:10:22 | 3569.0 | 157 | AT | 3569.0 | 3570.0 | Sell | 315,247 | 2221 | LSE | |
| 11:10:21 | 3570.0 | 107 | AT | 3570.0 | 3571.0 | Sell | 315,090 | 2220 | LSE | |
| 11:10:05 | 3570.3 | 551 | O | 3570.0 | 3571.0 | Sell | 314,983 | 2219 | LSE | |
| 11:10:00 | 3570.0 | 7 | AT | 3569.0 | 3570.0 | Buy | 314,432 | 2218 | LSE | |
| 11:10:00 | 3570.0 | 30 | AT | 3569.0 | 3570.0 | Buy | 314,425 | 2217 | LSE | |
| 11:10:00 | 3570.0 | 100 | AT | 3570.0 | 3571.0 | Sell | 314,395 | 2216 | LSE | |
| 11:10:00 | 3570.0 | 110 | AT | 3570.0 | 3571.0 | Sell | 314,295 | 2215 | LSE | |
| 11:09:50 | 3570.0 | 155 | AT | 3569.0 | 3570.0 | Buy | 314,185 | 2214 | LSE | |
| 11:09:50 | 3570.0 | 113 | AT | 3569.0 | 3570.0 | Buy | 314,030 | 2213 | LSE | |
| 11:09:47 | 3570.0 | 205 | AT | 3570.0 | 3571.0 | Sell | 313,917 | 2212 | LSE | |
| 11:09:37 | 3571.0 | 100 | AT | 3571.0 | 3572.0 | Sell | 313,712 | 2211 | LSE | |
| 11:09:37 | 3571.0 | 157 | AT | 3571.0 | 3572.0 | Sell | 313,612 | 2210 | LSE | |
| 11:09:37 | 3571.0 | 41 | AT | 3571.0 | 3572.0 | Sell | 313,455 | 2209 | LSE | |
| 11:09:08 | 3573.0 | 100 | AT | 3572.0 | 3573.0 | Buy | 313,414 | 2208 | LSE | |
| 11:09:08 | 3573.0 | 154 | AT | 3573.0 | 3574.0 | Sell | 313,314 | 2207 | LSE | |
| 11:08:49 | 3574.0 | 46 | AT | 3574.0 | 3575.0 | Sell | 313,160 | 2206 | LSE | |
| 11:08:49 | 3574.0 | 146 | AT | 3574.0 | 3575.0 | Sell | 313,114 | 2205 | LSE | |
| 11:08:49 | 3574.0 | 59 | AT | 3574.0 | 3575.0 | Sell | 312,968 | 2204 | LSE | |
| 11:07:44 | 3575.0 | 59 | AT | 3575.0 | 3576.0 | Sell | 312,909 | 2203 | LSE | |
| 11:07:10 | 3576.0 | 43 | AT | 3575.0 | 3576.0 | Buy | 312,850 | 2202 | LSE | |
| 11:07:10 | 3576.0 | 132 | AT | 3575.0 | 3576.0 | Buy | 312,807 | 2201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
