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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:12:06 | 3556.0 | 15 | AT | 3554.0 | 3556.0 | Buy | 303,760 | 1201 | LSE | |
| 07:12:06 | 3556.0 | 37 | AT | 3554.0 | 3556.0 | Buy | 303,745 | 1200 | LSE | |
| 07:12:06 | 3556.0 | 110 | AT | 3554.0 | 3556.0 | Buy | 303,708 | 1199 | LSE | |
| 07:12:03 | 3556.0 | 41 | AT | 3554.0 | 3556.0 | Buy | 303,598 | 1198 | LSE | |
| 07:12:03 | 3556.0 | 67 | AT | 3554.0 | 3556.0 | Buy | 303,557 | 1197 | LSE | |
| 07:12:03 | 3556.0 | 17 | AT | 3554.0 | 3556.0 | Buy | 303,490 | 1196 | LSE | |
| 07:11:27 | 3556.0 | 166 | AT | 3556.0 | 3557.0 | Sell | 303,473 | 1195 | LSE | |
| 07:11:27 | 3556.0 | 39 | AT | 3556.0 | 3557.0 | Sell | 303,307 | 1194 | LSE | |
| 07:11:27 | 3556.0 | 28 | AT | 3556.0 | 3557.0 | Sell | 303,268 | 1193 | LSE | |
| 07:10:58 | 3557.0 | 35 | AT | 3557.0 | 3558.0 | Sell | 303,240 | 1192 | LSE | |
| 07:10:58 | 3557.0 | 85 | AT | 3556.0 | 3557.0 | Buy | 303,205 | 1191 | LSE | |
| 07:10:58 | 3557.0 | 2 | AT | 3556.0 | 3557.0 | Buy | 303,120 | 1190 | LSE | |
| 07:10:58 | 3557.0 | 5 | AT | 3556.0 | 3557.0 | Buy | 303,118 | 1189 | LSE | |
| 07:10:58 | 3557.0 | 10 | AT | 3556.0 | 3557.0 | Buy | 303,113 | 1188 | LSE | |
| 07:10:42 | 3558.0 | 29 | AT | 3556.0 | 3558.0 | Buy | 303,103 | 1187 | LSE | |
| 07:10:42 | 3558.0 | 105 | AT | 3556.0 | 3558.0 | Buy | 303,074 | 1186 | LSE | |
| 07:10:42 | 3557.0 | 6 | AT | 3556.0 | 3557.0 | Buy | 302,969 | 1185 | LSE | |
| 07:10:42 | 3557.0 | 14 | AT | 3556.0 | 3557.0 | Buy | 302,963 | 1184 | LSE | |
| 07:10:42 | 3557.0 | 28 | AT | 3556.0 | 3557.0 | Buy | 302,949 | 1183 | LSE | |
| 07:10:42 | 3557.0 | 266 | AT | 3556.0 | 3557.0 | Buy | 302,921 | 1182 | LSE | |
| 07:10:42 | 3557.0 | 95 | AT | 3556.0 | 3557.0 | Buy | 302,655 | 1181 | LSE | |
| 07:10:42 | 3557.0 | 66 | AT | 3557.0 | 3559.0 | Sell | 302,560 | 1180 | LSE | |
| 07:10:42 | 3557.0 | 66 | AT | 3557.0 | 3559.0 | Sell | 302,494 | 1179 | LSE | |
| 07:10:42 | 3557.0 | 100 | AT | 3557.0 | 3559.0 | Sell | 302,428 | 1178 | LSE | |
| 07:10:08 | 3558.0 | 40 | AT | 3558.0 | 3559.0 | Sell | 302,328 | 1177 | LSE | |
| 07:09:41 | 3558.0 | 38 | AT | 3558.0 | 3559.0 | Sell | 302,288 | 1176 | LSE | |
| 07:09:40 | 3558.0 | 29 | AT | 3558.0 | 3559.0 | Sell | 302,250 | 1175 | LSE | |
| 07:09:40 | 3558.0 | 9 | AT | 3558.0 | 3559.0 | Sell | 302,221 | 1174 | LSE | |
| 07:09:23 | 3559.0 | 26 | AT | 3557.0 | 3559.0 | Buy | 302,212 | 1173 | LSE | |
| 07:09:23 | 3559.0 | 14 | AT | 3557.0 | 3559.0 | Buy | 302,186 | 1172 | LSE | |
| 07:09:05 | 3558.0 | 28 | O | 3557.0 | 3559.0 | 302,172 | 1171 | LSE | ||
| 07:09:02 | 3558.0 | 2 | AT | 3558.0 | 3559.0 | Sell | 302,144 | 1170 | LSE | |
| 07:09:02 | 3558.0 | 5 | AT | 3558.0 | 3559.0 | Sell | 302,142 | 1169 | LSE | |
| 07:09:02 | 3558.0 | 30 | AT | 3558.0 | 3559.0 | Sell | 302,137 | 1168 | LSE | |
| 07:08:39 | 3558.0 | 11 | AT | 3558.0 | 3559.0 | Sell | 302,107 | 1167 | LSE | |
| 07:08:00 | 3558.0 | 33 | AT | 3558.0 | 3559.0 | Sell | 302,096 | 1166 | LSE | |
| 07:07:56 | 3558.0 | 2 | AT | 3558.0 | 3559.0 | Sell | 302,063 | 1165 | LSE | |
| 07:07:52 | 3558.0 | 7 | AT | 3558.0 | 3559.0 | Sell | 302,061 | 1164 | LSE | |
| 07:07:23 | 3558.0 | 24 | AT | 3558.0 | 3559.0 | Sell | 302,054 | 1163 | LSE | |
| 07:07:23 | 3558.0 | 2 | AT | 3558.0 | 3559.0 | Sell | 302,030 | 1162 | LSE | |
| 07:07:21 | 3558.0 | 2 | AT | 3558.0 | 3559.0 | Sell | 302,028 | 1161 | LSE | |
| 07:07:11 | 3558.0 | 100 | AT | 3558.0 | 3559.0 | Sell | 302,026 | 1160 | LSE | |
| 07:07:11 | 3558.0 | 20 | AT | 3558.0 | 3559.0 | Sell | 301,926 | 1159 | LSE | |
| 07:07:11 | 3558.0 | 7 | AT | 3558.0 | 3559.0 | Sell | 301,906 | 1158 | LSE | |
| 07:07:03 | 3557.0 | 15 | AT | 3556.0 | 3557.0 | Buy | 301,899 | 1157 | LSE | |
| 07:07:03 | 3557.0 | 12 | AT | 3556.0 | 3557.0 | Buy | 301,884 | 1156 | LSE | |
| 07:07:03 | 3557.0 | 35 | AT | 3556.0 | 3557.0 | Buy | 301,872 | 1155 | LSE | |
| 07:07:03 | 3557.0 | 62 | AT | 3556.0 | 3557.0 | Buy | 301,837 | 1154 | LSE | |
| 07:07:03 | 3557.0 | 15 | AT | 3556.0 | 3557.0 | Buy | 301,775 | 1153 | LSE | |
| 07:07:03 | 3557.0 | 12 | AT | 3556.0 | 3557.0 | Buy | 301,760 | 1152 | LSE | |
| 07:07:03 | 3557.0 | 35 | AT | 3556.0 | 3557.0 | Buy | 301,748 | 1151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
