Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:05 | 3502.0 | 5548 | O | 3511.0 | 3512.0 | Sell | 1,422,892 | 3049 | LSE | |
11:35:05 | 3502.0 | 688770 | UT | 3511.0 | 3512.0 | Sell | 1,417,344 | 3048 | LSE | |
11:29:57 | 3512.0 | 1 | AT | 3511.0 | 3512.0 | Buy | 728,574 | 3047 | LSE | |
11:29:47 | 3511.0 | 51 | AT | 3511.0 | 3513.0 | Sell | 728,573 | 3046 | LSE | |
11:29:47 | 3511.0 | 149 | AT | 3511.0 | 3513.0 | Sell | 728,522 | 3045 | LSE | |
11:29:47 | 3512.0 | 66 | AT | 3511.0 | 3512.0 | Buy | 728,373 | 3044 | LSE | |
11:29:44 | 3512.0 | 27 | AT | 3512.0 | 3513.0 | Sell | 728,307 | 3043 | LSE | |
11:29:44 | 3512.0 | 38 | AT | 3512.0 | 3513.0 | Sell | 728,280 | 3042 | LSE | |
11:29:44 | 3512.0 | 34 | AT | 3512.0 | 3513.0 | Sell | 728,242 | 3041 | LSE | |
11:29:40 | 3513.0 | 43 | O | 3512.0 | 3513.0 | Buy | 728,208 | 3040 | LSE | |
11:29:34 | 3513.0 | 188 | AT | 3513.0 | 3514.0 | Sell | 728,165 | 3039 | LSE | |
11:29:25 | 3512.0 | 120 | AT | 3512.0 | 3513.0 | Sell | 727,977 | 3038 | LSE | |
11:29:24 | 3513.0 | 4 | AT | 3513.0 | 3514.0 | Sell | 727,857 | 3037 | LSE | |
11:29:09 | 3513.0 | 17 | AT | 3513.0 | 3515.0 | Sell | 727,853 | 3036 | LSE | |
11:29:09 | 3514.0 | 39 | AT | 3513.0 | 3514.0 | Buy | 727,836 | 3035 | LSE | |
11:29:09 | 3514.0 | 149 | AT | 3513.0 | 3514.0 | Buy | 727,797 | 3034 | LSE | |
11:29:02 | 3514.0 | 80 | AT | 3514.0 | 3515.0 | Sell | 727,648 | 3033 | LSE | |
11:29:02 | 3514.0 | 1 | AT | 3514.0 | 3515.0 | Sell | 727,568 | 3032 | LSE | |
11:28:53 | 3514.0 | 18 | AT | 3512.0 | 3514.0 | Buy | 727,567 | 3031 | LSE | |
11:28:53 | 3514.0 | 33 | AT | 3512.0 | 3514.0 | Buy | 727,549 | 3030 | LSE | |
11:28:53 | 3514.0 | 37 | AT | 3512.0 | 3514.0 | Buy | 727,516 | 3029 | LSE | |
11:28:53 | 3514.0 | 212 | AT | 3512.0 | 3514.0 | Buy | 727,479 | 3028 | LSE | |
11:28:51 | 3513.0 | 23 | AT | 3513.0 | 3514.0 | Sell | 727,267 | 3027 | LSE | |
11:28:51 | 3514.0 | 3 | AT | 3514.0 | 3515.0 | Sell | 727,244 | 3026 | LSE | |
11:28:51 | 3514.0 | 156 | AT | 3514.0 | 3515.0 | Sell | 727,241 | 3025 | LSE | |
11:28:34 | 3515.0 | 100 | AT | 3514.0 | 3515.0 | Buy | 727,085 | 3024 | LSE | |
11:28:34 | 3515.0 | 89 | AT | 3514.0 | 3515.0 | Buy | 726,985 | 3023 | LSE | |
11:28:33 | 3515.0 | 190 | AT | 3515.0 | 3516.0 | Sell | 726,896 | 3022 | LSE | |
11:28:33 | 3515.0 | 144 | AT | 3514.0 | 3515.0 | Buy | 726,706 | 3021 | LSE | |
11:28:33 | 3515.0 | 150 | AT | 3514.0 | 3515.0 | Buy | 726,562 | 3020 | LSE | |
11:28:33 | 3515.0 | 32 | AT | 3514.0 | 3515.0 | Buy | 726,412 | 3019 | LSE | |
11:28:33 | 3515.0 | 100 | AT | 3514.0 | 3515.0 | Buy | 726,380 | 3018 | LSE | |
11:28:13 | 3514.0 | 212 | AT | 3514.0 | 3515.0 | Sell | 726,280 | 3017 | LSE | |
11:28:13 | 3514.0 | 66 | AT | 3514.0 | 3515.0 | Sell | 726,068 | 3016 | LSE | |
11:28:13 | 3514.0 | 38 | AT | 3514.0 | 3515.0 | Sell | 726,002 | 3015 | LSE | |
11:28:13 | 3514.0 | 196 | AT | 3514.0 | 3515.0 | Sell | 725,964 | 3014 | LSE | |
11:28:13 | 3514.0 | 212 | AT | 3514.0 | 3515.0 | Sell | 725,768 | 3013 | LSE | |
11:28:13 | 3515.0 | 16 | AT | 3514.0 | 3515.0 | Buy | 725,556 | 3012 | LSE | |
11:28:13 | 3515.0 | 38 | AT | 3514.0 | 3515.0 | Buy | 725,540 | 3011 | LSE | |
11:28:13 | 3515.0 | 146 | AT | 3515.0 | 3516.0 | Sell | 725,502 | 3010 | LSE | |
11:28:13 | 3515.0 | 193 | AT | 3515.0 | 3516.0 | Sell | 725,356 | 3009 | LSE | |
11:28:13 | 3515.0 | 212 | AT | 3515.0 | 3516.0 | Sell | 725,163 | 3008 | LSE | |
11:27:50 | 3514.0 | 150 | AT | 3513.0 | 3514.0 | Buy | 724,951 | 3007 | LSE | |
11:27:50 | 3514.0 | 38 | AT | 3513.0 | 3514.0 | Buy | 724,801 | 3006 | LSE | |
11:27:50 | 3514.0 | 38 | AT | 3513.0 | 3514.0 | Buy | 724,763 | 3005 | LSE | |
11:27:50 | 3514.0 | 148 | AT | 3513.0 | 3514.0 | Buy | 724,725 | 3004 | LSE | |
11:27:48 | 3513.0 | 35 | AT | 3512.0 | 3513.0 | Buy | 724,577 | 3003 | LSE | |
11:27:48 | 3513.0 | 127 | AT | 3513.0 | 3514.0 | Sell | 724,542 | 3002 | LSE | |
11:27:47 | 3514.0 | 30 | O | 3513.0 | 3514.0 | Buy | 724,415 | 3001 | LSE | |
11:27:47 | 3513.0 | 10 | AT | 3513.0 | 3514.0 | Sell | 724,385 | 3000 | LSE | |
11:27:47 | 3513.0 | 46 | AT | 3513.0 | 3514.0 | Sell | 724,375 | 2999 | LSE | |
11:27:47 | 3513.0 | 32 | AT | 3512.0 | 3513.0 | Buy | 724,329 | 2998 | LSE | |
11:27:47 | 3513.0 | 1 | AT | 3512.0 | 3513.0 | Buy | 724,297 | 2997 | LSE | |
11:27:47 | 3513.0 | 1 | AT | 3512.0 | 3513.0 | Buy | 724,296 | 2996 | LSE | |
11:27:47 | 3513.0 | 67 | AT | 3512.0 | 3513.0 | Buy | 724,295 | 2995 | LSE | |
11:27:47 | 3513.0 | 258 | AT | 3513.0 | 3514.0 | Sell | 724,228 | 2994 | LSE | |
11:27:47 | 3513.0 | 38 | AT | 3513.0 | 3514.0 | Sell | 723,970 | 2993 | LSE | |
11:27:41 | 3513.0 | 98 | AT | 3513.0 | 3514.0 | Sell | 723,932 | 2992 | LSE | |
11:27:33 | 3512.55 | 366 | O | 3512.0 | 3514.0 | Sell | 723,834 | 2991 | LSE | |
11:27:27 | 3513.0 | 122 | AT | 3512.0 | 3513.0 | Buy | 723,468 | 2990 | LSE | |
11:27:27 | 3513.0 | 35 | AT | 3512.0 | 3513.0 | Buy | 723,346 | 2989 | LSE | |
11:27:21 | 3512.0 | 175 | AT | 3512.0 | 3513.0 | Sell | 723,311 | 2988 | LSE | |
11:27:21 | 3513.0 | 212 | AT | 3512.0 | 3513.0 | Buy | 723,136 | 2987 | LSE | |
11:27:21 | 3513.0 | 23 | AT | 3512.0 | 3513.0 | Buy | 722,924 | 2986 | LSE | |
11:27:21 | 3513.0 | 66 | AT | 3512.0 | 3513.0 | Buy | 722,901 | 2985 | LSE | |
11:27:21 | 3513.0 | 144 | AT | 3512.0 | 3513.0 | Buy | 722,835 | 2984 | LSE | |
11:27:21 | 3513.0 | 100 | AT | 3512.0 | 3513.0 | Buy | 722,691 | 2983 | LSE | |
11:27:21 | 3513.0 | 212 | AT | 3512.0 | 3513.0 | Buy | 722,591 | 2982 | LSE | |
11:27:21 | 3512.0 | 20 | AT | 3511.0 | 3512.0 | Buy | 722,379 | 2981 | LSE | |
11:27:21 | 3512.0 | 301 | AT | 3511.0 | 3512.0 | Buy | 722,359 | 2980 | LSE | |
11:27:21 | 3512.0 | 24 | AT | 3511.0 | 3512.0 | Buy | 722,058 | 2979 | LSE | |
11:27:21 | 3512.0 | 117 | AT | 3511.0 | 3512.0 | Buy | 722,034 | 2978 | LSE | |
11:27:21 | 3512.0 | 100 | AT | 3511.0 | 3512.0 | Buy | 721,917 | 2977 | LSE | |
11:27:21 | 3512.0 | 35 | AT | 3511.0 | 3512.0 | Buy | 721,817 | 2976 | LSE | |
11:27:21 | 3512.0 | 36 | AT | 3511.0 | 3512.0 | Buy | 721,782 | 2975 | LSE | |
11:27:21 | 3512.0 | 144 | AT | 3511.0 | 3512.0 | Buy | 721,746 | 2974 | LSE | |
11:27:21 | 3512.0 | 112 | AT | 3511.0 | 3512.0 | Buy | 721,602 | 2973 | LSE | |
11:27:09 | 3512.0 | 132 | O | 3510.0 | 3512.0 | Buy | 721,490 | 2972 | LSE | |
11:27:09 | 3511.0 | 192 | AT | 3510.0 | 3511.0 | Buy | 721,358 | 2971 | LSE | |
11:27:09 | 3511.0 | 1 | AT | 3510.0 | 3511.0 | Buy | 721,166 | 2970 | LSE | |
11:27:09 | 3511.0 | 100 | AT | 3511.0 | 3512.0 | Sell | 721,165 | 2969 | LSE | |
11:27:09 | 3511.0 | 143 | AT | 3511.0 | 3512.0 | Sell | 721,065 | 2968 | LSE | |
11:27:09 | 3511.0 | 56 | AT | 3511.0 | 3512.0 | Sell | 720,922 | 2967 | LSE | |
11:27:09 | 3511.0 | 30 | AT | 3511.0 | 3512.0 | Sell | 720,866 | 2966 | LSE | |
11:27:03 | 3511.0 | 120 | AT | 3511.0 | 3512.0 | Sell | 720,836 | 2965 | LSE | |
11:27:03 | 3512.0 | 100 | AT | 3510.0 | 3512.0 | Buy | 720,716 | 2964 | LSE | |
11:27:01 | 3511.0 | 64 | AT | 3511.0 | 3512.0 | Sell | 720,616 | 2963 | LSE | |
11:27:01 | 3511.0 | 19 | AT | 3511.0 | 3512.0 | Sell | 720,552 | 2962 | LSE | |
11:27:01 | 3511.0 | 66 | AT | 3511.0 | 3512.0 | Sell | 720,533 | 2961 | LSE | |
11:27:01 | 3512.0 | 50 | AT | 3511.0 | 3512.0 | Buy | 720,467 | 2960 | LSE | |
11:26:57 | 3512.0 | 113 | AT | 3511.0 | 3512.0 | Buy | 720,417 | 2959 | LSE | |
11:26:57 | 3512.0 | 212 | AT | 3511.0 | 3512.0 | Buy | 720,304 | 2958 | LSE | |
11:26:57 | 3512.0 | 212 | AT | 3511.0 | 3512.0 | Buy | 720,092 | 2957 | LSE | |
11:26:57 | 3512.0 | 41 | AT | 3511.0 | 3512.0 | Buy | 719,880 | 2956 | LSE | |
11:26:54 | 3512.0 | 191 | AT | 3512.0 | 3513.0 | Sell | 719,839 | 2955 | LSE | |
11:26:54 | 3512.0 | 33 | AT | 3512.0 | 3513.0 | Sell | 719,648 | 2954 | LSE | |
11:26:54 | 3512.0 | 151 | AT | 3512.0 | 3513.0 | Sell | 719,615 | 2953 | LSE | |
11:26:54 | 3512.0 | 35 | AT | 3512.0 | 3513.0 | Sell | 719,464 | 2952 | LSE | |
11:26:54 | 3512.0 | 118 | AT | 3512.0 | 3513.0 | Sell | 719,429 | 2951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.