![Experian Plc](/common/images/company/L_EXPN.png)
Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:41:46 | 3555.0 | 499593 | O | 3546.0 | 3547.0 | Buy | 5,138,065 | 2898 | LSE | |
13:41:46 | 3555.0 | 499593 | O | 3546.0 | 3547.0 | Buy | 4,638,472 | 2897 | LSE | |
11:35:04 | 3545.0 | 1556 | O | 3546.0 | 3547.0 | Sell | 4,138,879 | 2896 | LSE | |
11:35:04 | 3545.0 | 691274 | UT | 3546.0 | 3547.0 | Sell | 4,137,323 | 2895 | LSE | |
11:29:50 | 3548.0 | 9 | AT | 3546.0 | 3548.0 | Buy | 3,446,049 | 2894 | LSE | |
11:29:50 | 3548.0 | 156 | AT | 3546.0 | 3548.0 | Buy | 3,446,040 | 2893 | LSE | |
11:29:50 | 3548.0 | 100 | AT | 3546.0 | 3548.0 | Buy | 3,445,884 | 2892 | LSE | |
11:29:50 | 3548.0 | 46 | AT | 3546.0 | 3548.0 | Buy | 3,445,784 | 2891 | LSE | |
11:29:50 | 3547.0 | 62 | AT | 3546.0 | 3547.0 | Buy | 3,445,738 | 2890 | LSE | |
11:29:50 | 3547.0 | 27 | AT | 3546.0 | 3547.0 | Buy | 3,445,676 | 2889 | LSE | |
11:29:46 | 3546.0 | 58 | AT | 3545.0 | 3546.0 | Buy | 3,445,649 | 2888 | LSE | |
11:29:43 | 3545.3 | 45 | O | 3545.0 | 3546.0 | Sell | 3,445,591 | 2887 | LSE | |
11:29:41 | 3545.0 | 19 | AT | 3545.0 | 3546.0 | Sell | 3,445,546 | 2886 | LSE | |
11:29:28 | 3545.0 | 35 | AT | 3544.0 | 3545.0 | Buy | 3,445,527 | 2885 | LSE | |
11:29:28 | 3545.0 | 208 | AT | 3544.0 | 3545.0 | Buy | 3,445,492 | 2884 | LSE | |
11:29:21 | 3544.0 | 104 | AT | 3544.0 | 3545.0 | Sell | 3,445,284 | 2883 | LSE | |
11:29:08 | 3545.0 | 45 | AT | 3545.0 | 3546.0 | Sell | 3,445,180 | 2882 | LSE | |
11:29:08 | 3545.0 | 29 | AT | 3545.0 | 3546.0 | Sell | 3,445,135 | 2881 | LSE | |
11:29:08 | 3546.0 | 125 | AT | 3545.0 | 3546.0 | Buy | 3,445,106 | 2880 | LSE | |
11:29:08 | 3546.0 | 160 | AT | 3545.0 | 3546.0 | Buy | 3,444,981 | 2879 | LSE | |
11:29:08 | 3546.0 | 55 | AT | 3545.0 | 3546.0 | Buy | 3,444,821 | 2878 | LSE | |
11:29:08 | 3546.0 | 78 | AT | 3545.0 | 3546.0 | Buy | 3,444,766 | 2877 | LSE | |
11:28:42 | 3546.0 | 2 | AT | 3545.0 | 3546.0 | Buy | 3,444,688 | 2876 | LSE | |
11:28:41 | 3546.0 | 68 | AT | 3546.0 | 3547.0 | Sell | 3,444,686 | 2875 | LSE | |
11:28:41 | 3546.0 | 16 | AT | 3546.0 | 3547.0 | Sell | 3,444,618 | 2874 | LSE | |
11:28:29 | 3546.0 | 25 | AT | 3546.0 | 3547.0 | Sell | 3,444,602 | 2873 | LSE | |
11:28:25 | 3547.0 | 1 | AT | 3546.0 | 3547.0 | Buy | 3,444,577 | 2872 | LSE | |
11:28:25 | 3547.0 | 242 | AT | 3546.0 | 3547.0 | Buy | 3,444,576 | 2871 | LSE | |
11:28:25 | 3547.0 | 13 | AT | 3546.0 | 3547.0 | Buy | 3,444,334 | 2870 | LSE | |
11:28:25 | 3547.0 | 49 | AT | 3546.0 | 3547.0 | Buy | 3,444,321 | 2869 | LSE | |
11:28:25 | 3547.0 | 2 | AT | 3546.0 | 3547.0 | Buy | 3,444,272 | 2868 | LSE | |
11:27:54 | 3547.0 | 60 | AT | 3546.0 | 3547.0 | Buy | 3,444,270 | 2867 | LSE | |
11:27:34 | 3546.0 | 28 | AT | 3545.0 | 3546.0 | Buy | 3,444,210 | 2866 | LSE | |
11:27:34 | 3546.0 | 22 | AT | 3545.0 | 3546.0 | Buy | 3,444,182 | 2865 | LSE | |
11:27:34 | 3546.0 | 12 | AT | 3546.0 | 3547.0 | Sell | 3,444,160 | 2864 | LSE | |
11:27:34 | 3546.0 | 20 | AT | 3546.0 | 3547.0 | Sell | 3,444,148 | 2863 | LSE | |
11:27:34 | 3546.0 | 20 | AT | 3546.0 | 3547.0 | Sell | 3,444,128 | 2862 | LSE | |
11:27:33 | 3546.0 | 30 | AT | 3545.0 | 3546.0 | Buy | 3,444,108 | 2861 | LSE | |
11:27:33 | 3546.0 | 110 | AT | 3545.0 | 3546.0 | Buy | 3,444,078 | 2860 | LSE | |
11:27:33 | 3546.0 | 190 | AT | 3545.0 | 3546.0 | Buy | 3,443,968 | 2859 | LSE | |
11:27:30 | 3546.0 | 75 | AT | 3546.0 | 3547.0 | Sell | 3,443,778 | 2858 | LSE | |
11:27:30 | 3546.0 | 6 | AT | 3546.0 | 3547.0 | Sell | 3,443,703 | 2857 | LSE | |
11:27:09 | 3547.0 | 45 | AT | 3546.0 | 3547.0 | Buy | 3,443,697 | 2856 | LSE | |
11:27:09 | 3547.0 | 100 | AT | 3546.0 | 3547.0 | Buy | 3,443,652 | 2855 | LSE | |
11:27:09 | 3547.0 | 213 | AT | 3546.0 | 3547.0 | Buy | 3,443,552 | 2854 | LSE | |
11:27:08 | 3546.0 | 75 | AT | 3546.0 | 3547.0 | Sell | 3,443,339 | 2853 | LSE | |
11:27:07 | 3546.0 | 113 | AT | 3546.0 | 3547.0 | Sell | 3,443,264 | 2852 | LSE | |
11:26:45 | 3547.0 | 30 | AT | 3546.0 | 3547.0 | Buy | 3,443,151 | 2851 | LSE | |
11:26:45 | 3547.0 | 100 | AT | 3546.0 | 3547.0 | Buy | 3,443,121 | 2850 | LSE | |
11:26:45 | 3547.0 | 45 | AT | 3546.0 | 3547.0 | Buy | 3,443,021 | 2849 | LSE | |
11:26:45 | 3547.0 | 153 | AT | 3546.0 | 3547.0 | Buy | 3,442,976 | 2848 | LSE | |
11:26:45 | 3547.0 | 53 | AT | 3546.0 | 3547.0 | Buy | 3,442,823 | 2847 | LSE | |
11:26:36 | 3547.0 | 187 | AT | 3546.0 | 3547.0 | Buy | 3,442,770 | 2846 | LSE | |
11:26:36 | 3547.0 | 100 | AT | 3546.0 | 3547.0 | Buy | 3,442,583 | 2845 | LSE | |
11:26:35 | 3546.0 | 25 | AT | 3546.0 | 3547.0 | Sell | 3,442,483 | 2844 | LSE | |
11:26:23 | 3546.0 | 11 | AT | 3546.0 | 3547.0 | Sell | 3,442,458 | 2843 | LSE | |
11:26:23 | 3546.0 | 44 | AT | 3546.0 | 3547.0 | Sell | 3,442,447 | 2842 | LSE | |
11:26:18 | 3546.0 | 76 | AT | 3545.0 | 3546.0 | Buy | 3,442,403 | 2841 | LSE | |
11:26:18 | 3546.0 | 13 | AT | 3546.0 | 3547.0 | Sell | 3,442,327 | 2840 | LSE | |
11:26:18 | 3546.0 | 18 | AT | 3546.0 | 3547.0 | Sell | 3,442,314 | 2839 | LSE | |
11:26:18 | 3546.0 | 65 | AT | 3546.0 | 3547.0 | Sell | 3,442,296 | 2838 | LSE | |
11:26:02 | 3546.0 | 15 | AT | 3546.0 | 3547.0 | Sell | 3,442,231 | 2837 | LSE | |
11:26:02 | 3546.0 | 162 | AT | 3546.0 | 3547.0 | Sell | 3,442,216 | 2836 | LSE | |
11:26:02 | 3546.0 | 243 | AT | 3546.0 | 3547.0 | Sell | 3,442,054 | 2835 | LSE | |
11:25:56 | 3555.0 | 499593 | O | 3546.0 | 3547.0 | Buy | 3,441,811 | 2834 | LSE | |
11:25:55 | 3555.0 | 499593 | O | 3546.0 | 3547.0 | Buy | 2,942,218 | 2833 | LSE | |
11:25:25 | 3546.0 | 195 | AT | 3545.0 | 3546.0 | Buy | 2,442,625 | 2832 | LSE | |
11:25:20 | 3546.0 | 28 | AT | 3546.0 | 3547.0 | Sell | 2,442,430 | 2831 | LSE | |
11:25:03 | 3546.0 | 5 | AT | 3546.0 | 3547.0 | Sell | 2,442,402 | 2830 | LSE | |
11:25:02 | 3546.0 | 27 | AT | 3545.0 | 3546.0 | Buy | 2,442,397 | 2829 | LSE | |
11:25:02 | 3546.0 | 235 | AT | 3545.0 | 3546.0 | Buy | 2,442,370 | 2828 | LSE | |
11:24:58 | 3546.0 | 18 | AT | 3546.0 | 3547.0 | Sell | 2,442,135 | 2827 | LSE | |
11:24:58 | 3546.0 | 46 | AT | 3546.0 | 3547.0 | Sell | 2,442,117 | 2826 | LSE | |
11:24:58 | 3546.0 | 25 | AT | 3546.0 | 3547.0 | Sell | 2,442,071 | 2825 | LSE | |
11:24:58 | 3546.0 | 63 | AT | 3546.0 | 3547.0 | Sell | 2,442,046 | 2824 | LSE | |
11:24:58 | 3546.0 | 36 | AT | 3546.0 | 3547.0 | Sell | 2,441,983 | 2823 | LSE | |
11:24:51 | 3546.0 | 1 | O | 3546.0 | 3547.0 | Sell | 2,441,947 | 2822 | LSE | |
11:24:39 | 3546.0 | 33 | AT | 3546.0 | 3547.0 | Sell | 2,441,946 | 2821 | LSE | |
11:24:39 | 3546.0 | 25 | AT | 3546.0 | 3547.0 | Sell | 2,441,913 | 2820 | LSE | |
11:23:47 | 3547.0 | 288 | AT | 3546.0 | 3547.0 | Buy | 2,441,888 | 2819 | LSE | |
11:23:47 | 3547.0 | 196 | AT | 3546.0 | 3547.0 | Buy | 2,441,600 | 2818 | LSE | |
11:23:47 | 3547.0 | 49 | AT | 3546.0 | 3547.0 | Buy | 2,441,404 | 2817 | LSE | |
11:23:39 | 3546.0 | 14 | AT | 3546.0 | 3547.0 | Sell | 2,441,355 | 2816 | LSE | |
11:23:39 | 3546.0 | 338 | AT | 3546.0 | 3547.0 | Sell | 2,441,341 | 2815 | LSE | |
11:23:38 | 3546.0 | 10 | AT | 3546.0 | 3547.0 | Sell | 2,441,003 | 2814 | LSE | |
11:23:38 | 3546.0 | 25 | AT | 3546.0 | 3548.0 | Sell | 2,440,993 | 2813 | LSE | |
11:23:22 | 3547.0 | 100 | AT | 3547.0 | 3548.0 | Sell | 2,440,968 | 2812 | LSE | |
11:23:00 | 3547.0 | 110 | AT | 3546.0 | 3547.0 | Buy | 2,440,868 | 2811 | LSE | |
11:22:39 | 3546.0 | 42 | AT | 3546.0 | 3547.0 | Sell | 2,440,758 | 2810 | LSE | |
11:22:38 | 3547.0 | 128 | AT | 3547.0 | 3548.0 | Sell | 2,440,716 | 2809 | LSE | |
11:22:38 | 3547.0 | 42 | AT | 3547.0 | 3548.0 | Sell | 2,440,588 | 2808 | LSE | |
11:22:29 | 3547.0 | 282 | AT | 3546.0 | 3547.0 | Buy | 2,440,546 | 2807 | LSE | |
11:22:29 | 3547.0 | 39 | AT | 3546.0 | 3547.0 | Buy | 2,440,264 | 2806 | LSE | |
11:22:00 | 3548.0 | 10 | AT | 3547.0 | 3548.0 | Buy | 2,440,225 | 2805 | LSE | |
11:22:00 | 3548.0 | 100 | AT | 3547.0 | 3548.0 | Buy | 2,440,215 | 2804 | LSE | |
11:21:48 | 3547.0 | 153 | AT | 3546.0 | 3547.0 | Buy | 2,440,115 | 2803 | LSE | |
11:21:48 | 3547.0 | 100 | AT | 3546.0 | 3547.0 | Buy | 2,439,962 | 2802 | LSE | |
11:21:48 | 3547.0 | 25 | AT | 3546.0 | 3547.0 | Buy | 2,439,862 | 2801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.