Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:54:59 | 3557.0 | 8721 | O | 3566.0 | 3568.0 | Sell | 3,914,126 | 2450 | LSE | |
12:54:58 | 3557.0 | 1815 | O | 3566.0 | 3568.0 | Sell | 3,905,405 | 2449 | LSE | |
12:52:42 | 3557.0 | 40885 | O | 3566.0 | 3568.0 | Sell | 3,903,590 | 2448 | LSE | |
12:52:42 | 3557.0 | 725 | O | 3566.0 | 3568.0 | Sell | 3,862,705 | 2447 | LSE | |
12:15:00 | 3550.0 | 1281501 | O | 3566.0 | 3568.0 | Sell | 3,861,980 | 2446 | LSE | |
12:15:00 | 3550.0 | 1281501 | O | 3566.0 | 3568.0 | Sell | 2,580,479 | 2445 | LSE | |
11:52:22 | 3557.0 | 5067 | O | 3566.0 | 3568.0 | Sell | 1,298,978 | 2444 | LSE | |
11:51:46 | 3557.0 | 8343 | O | 3566.0 | 3568.0 | Sell | 1,293,911 | 2443 | LSE | |
11:51:46 | 3557.0 | 12856 | O | 3566.0 | 3568.0 | Sell | 1,285,568 | 2442 | LSE | |
11:51:46 | 3557.0 | 41610 | O | 3566.0 | 3568.0 | Sell | 1,272,712 | 2441 | LSE | |
11:40:23 | 3557.0 | 6688 | O | 3566.0 | 3568.0 | Sell | 1,231,102 | 2440 | LSE | |
11:35:09 | 3557.0 | 84 | O | 3566.0 | 3568.0 | Sell | 1,224,414 | 2439 | LSE | |
11:35:09 | 3557.0 | 992 | O | 3566.0 | 3568.0 | Sell | 1,224,330 | 2438 | LSE | |
11:35:08 | 3557.0 | 24481 | O | 3566.0 | 3568.0 | Sell | 1,223,338 | 2437 | LSE | |
11:35:08 | 3557.0 | 17737 | O | 3566.0 | 3568.0 | Sell | 1,198,857 | 2436 | LSE | |
11:35:08 | 3557.0 | 693313 | UT | 3566.0 | 3568.0 | Sell | 1,181,120 | 2435 | LSE | |
11:29:56 | 3566.0 | 42 | AT | 3566.0 | 3568.0 | Sell | 487,807 | 2434 | LSE | |
11:29:56 | 3566.0 | 15 | AT | 3566.0 | 3568.0 | Sell | 487,765 | 2433 | LSE | |
11:29:56 | 3566.0 | 24 | AT | 3566.0 | 3568.0 | Sell | 487,750 | 2432 | LSE | |
11:29:56 | 3566.0 | 31 | AT | 3566.0 | 3568.0 | Sell | 487,726 | 2431 | LSE | |
11:29:56 | 3566.0 | 3 | AT | 3566.0 | 3568.0 | Sell | 487,695 | 2430 | LSE | |
11:29:56 | 3566.0 | 3 | AT | 3566.0 | 3568.0 | Sell | 487,692 | 2429 | LSE | |
11:29:34 | 3568.0 | 146 | AT | 3567.0 | 3568.0 | Buy | 487,689 | 2428 | LSE | |
11:29:24 | 3567.0 | 157 | AT | 3567.0 | 3568.0 | Sell | 487,543 | 2427 | LSE | |
11:29:24 | 3567.0 | 51 | AT | 3567.0 | 3568.0 | Sell | 487,386 | 2426 | LSE | |
11:29:09 | 3567.0 | 90 | AT | 3566.0 | 3567.0 | Buy | 487,335 | 2425 | LSE | |
11:29:09 | 3567.0 | 33 | AT | 3567.0 | 3568.0 | Sell | 487,245 | 2424 | LSE | |
11:29:09 | 3567.0 | 37 | AT | 3567.0 | 3568.0 | Sell | 487,212 | 2423 | LSE | |
11:29:09 | 3567.0 | 54 | AT | 3567.0 | 3568.0 | Sell | 487,175 | 2422 | LSE | |
11:29:09 | 3567.0 | 125 | AT | 3567.0 | 3568.0 | Sell | 487,121 | 2421 | LSE | |
11:29:09 | 3567.0 | 161 | AT | 3567.0 | 3568.0 | Sell | 486,996 | 2420 | LSE | |
11:29:09 | 3567.0 | 157 | AT | 3567.0 | 3568.0 | Sell | 486,835 | 2419 | LSE | |
11:29:09 | 3567.0 | 25 | AT | 3567.0 | 3568.0 | Sell | 486,678 | 2418 | LSE | |
11:29:09 | 3567.0 | 29 | AT | 3567.0 | 3568.0 | Sell | 486,653 | 2417 | LSE | |
11:29:09 | 3567.0 | 34 | AT | 3567.0 | 3568.0 | Sell | 486,624 | 2416 | LSE | |
11:29:09 | 3567.0 | 37 | AT | 3567.0 | 3568.0 | Sell | 486,590 | 2415 | LSE | |
11:29:02 | 3567.0 | 2 | O | 3566.0 | 3568.0 | 486,553 | 2414 | LSE | ||
11:29:02 | 3567.0 | 43 | AT | 3567.0 | 3568.0 | Sell | 486,551 | 2413 | LSE | |
11:28:49 | 3568.0 | 468 | O | 3567.0 | 3568.0 | Buy | 486,508 | 2412 | LSE | |
11:28:49 | 3568.0 | 468 | O | 3567.0 | 3568.0 | Buy | 486,040 | 2411 | LSE | |
11:28:40 | 3567.0 | 16 | AT | 3567.0 | 3568.0 | Sell | 485,572 | 2410 | LSE | |
11:28:40 | 3567.0 | 51 | AT | 3567.0 | 3568.0 | Sell | 485,556 | 2409 | LSE | |
11:28:40 | 3567.0 | 134 | AT | 3567.0 | 3568.0 | Sell | 485,505 | 2408 | LSE | |
11:28:32 | 3567.301 | 115 | O | 3567.0 | 3568.0 | Sell | 485,371 | 2407 | LSE | |
11:28:25 | 3568.0 | 23 | O | 3567.0 | 3568.0 | Buy | 485,256 | 2406 | LSE | |
11:28:23 | 3568.0 | 43 | AT | 3568.0 | 3569.0 | Sell | 485,233 | 2405 | LSE | |
11:28:23 | 3568.0 | 184 | AT | 3568.0 | 3569.0 | Sell | 485,190 | 2404 | LSE | |
11:28:07 | 3568.74 | 420 | O | 3568.0 | 3570.0 | Sell | 485,006 | 2403 | LSE | |
11:27:59 | 3569.0 | 17 | AT | 3569.0 | 3570.0 | Sell | 484,586 | 2402 | LSE | |
11:27:59 | 3570.0 | 14 | AT | 3569.0 | 3570.0 | Buy | 484,569 | 2401 | LSE | |
11:27:59 | 3570.0 | 36 | AT | 3569.0 | 3570.0 | Buy | 484,555 | 2400 | LSE | |
11:27:37 | 3570.0 | 44 | AT | 3569.0 | 3570.0 | Buy | 484,519 | 2399 | LSE | |
11:27:37 | 3570.0 | 43 | AT | 3569.0 | 3570.0 | Buy | 484,475 | 2398 | LSE | |
11:27:13 | 3569.0 | 105 | AT | 3569.0 | 3570.0 | Sell | 484,432 | 2397 | LSE | |
11:27:03 | 3569.0 | 157 | AT | 3568.0 | 3569.0 | Buy | 484,327 | 2396 | LSE | |
11:27:03 | 3569.0 | 100 | AT | 3569.0 | 3570.0 | Sell | 484,170 | 2395 | LSE | |
11:26:49 | 3569.0 | 110 | AT | 3569.0 | 3570.0 | Sell | 484,070 | 2394 | LSE | |
11:26:40 | 3568.0 | 8 | AT | 3567.0 | 3568.0 | Buy | 483,960 | 2393 | LSE | |
11:26:40 | 3568.0 | 83 | AT | 3568.0 | 3569.0 | Sell | 483,952 | 2392 | LSE | |
11:26:39 | 3568.0 | 128 | AT | 3568.0 | 3569.0 | Sell | 483,869 | 2391 | LSE | |
11:26:22 | 3569.0 | 36 | O | 3568.0 | 3569.0 | Buy | 483,741 | 2390 | LSE | |
11:26:17 | 3569.0 | 5 | O | 3567.0 | 3569.0 | Buy | 483,705 | 2389 | LSE | |
11:25:19 | 3568.0 | 72 | AT | 3568.0 | 3569.0 | Sell | 483,700 | 2388 | LSE | |
11:24:40 | 3568.0 | 56 | O | 3567.0 | 3568.0 | Buy | 483,628 | 2387 | LSE | |
11:24:27 | 3568.0 | 157 | AT | 3567.0 | 3568.0 | Buy | 483,572 | 2386 | LSE | |
11:24:27 | 3568.0 | 2 | AT | 3567.0 | 3568.0 | Buy | 483,415 | 2385 | LSE | |
11:24:14 | 3568.0 | 3 | AT | 3567.0 | 3568.0 | Buy | 483,413 | 2384 | LSE | |
11:24:10 | 3568.0 | 16 | AT | 3568.0 | 3569.0 | Sell | 483,410 | 2383 | LSE | |
11:24:10 | 3568.0 | 213 | AT | 3568.0 | 3569.0 | Sell | 483,394 | 2382 | LSE | |
11:23:58 | 3569.0 | 171 | O | 3568.0 | 3570.0 | 483,181 | 2381 | LSE | ||
11:23:58 | 3569.0 | 33 | AT | 3569.0 | 3570.0 | Sell | 483,010 | 2380 | LSE | |
11:23:58 | 3569.0 | 69 | AT | 3569.0 | 3570.0 | Sell | 482,977 | 2379 | LSE | |
11:23:55 | 3569.0 | 83 | AT | 3568.0 | 3569.0 | Buy | 482,908 | 2378 | LSE | |
11:23:52 | 3569.0 | 158 | AT | 3568.0 | 3569.0 | Buy | 482,825 | 2377 | LSE | |
11:23:41 | 3569.0 | 140 | AT | 3569.0 | 3570.0 | Sell | 482,667 | 2376 | LSE | |
11:23:41 | 3569.0 | 306 | AT | 3569.0 | 3570.0 | Sell | 482,527 | 2375 | LSE | |
11:23:35 | 3570.0 | 32 | AT | 3570.0 | 3571.0 | Sell | 482,221 | 2374 | LSE | |
11:23:35 | 3570.0 | 74 | AT | 3570.0 | 3571.0 | Sell | 482,189 | 2373 | LSE | |
11:23:35 | 3570.0 | 157 | AT | 3570.0 | 3571.0 | Sell | 482,115 | 2372 | LSE | |
11:23:28 | 3570.934 | 1550 | O | 3569.0 | 3571.0 | Buy | 481,958 | 2371 | LSE | |
11:23:25 | 3570.0 | 157 | AT | 3570.0 | 3571.0 | Sell | 480,408 | 2370 | LSE | |
11:23:25 | 3570.0 | 74 | AT | 3570.0 | 3571.0 | Sell | 480,251 | 2369 | LSE | |
11:23:03 | 3570.0 | 120 | AT | 3569.0 | 3570.0 | Buy | 480,177 | 2368 | LSE | |
11:23:03 | 3570.0 | 28 | AT | 3569.0 | 3570.0 | Buy | 480,057 | 2367 | LSE | |
11:23:03 | 3570.0 | 80 | AT | 3569.0 | 3570.0 | Buy | 480,029 | 2366 | LSE | |
11:23:03 | 3570.0 | 90 | AT | 3570.0 | 3571.0 | Sell | 479,949 | 2365 | LSE | |
11:23:03 | 3570.0 | 52 | AT | 3570.0 | 3571.0 | Sell | 479,859 | 2364 | LSE | |
11:23:01 | 3570.0 | 157 | AT | 3570.0 | 3571.0 | Sell | 479,807 | 2363 | LSE | |
11:22:45 | 3570.0 | 71 | AT | 3570.0 | 3571.0 | Sell | 479,650 | 2362 | LSE | |
11:22:23 | 3570.0 | 157 | AT | 3570.0 | 3571.0 | Sell | 479,579 | 2361 | LSE | |
11:22:23 | 3570.0 | 68 | AT | 3570.0 | 3571.0 | Sell | 479,422 | 2360 | LSE | |
11:22:00 | 3570.0 | 60 | AT | 3570.0 | 3571.0 | Sell | 479,354 | 2359 | LSE | |
11:21:38 | 3570.0 | 57 | AT | 3570.0 | 3571.0 | Sell | 479,294 | 2358 | LSE | |
11:21:31 | 3570.0 | 35 | AT | 3569.0 | 3570.0 | Buy | 479,237 | 2357 | LSE | |
11:21:31 | 3570.0 | 34 | AT | 3569.0 | 3570.0 | Buy | 479,202 | 2356 | LSE | |
11:21:31 | 3570.0 | 197 | AT | 3570.0 | 3571.0 | Sell | 479,168 | 2355 | LSE | |
11:21:28 | 3570.0 | 102 | O | 3570.0 | 3571.0 | Sell | 478,971 | 2354 | LSE | |
11:21:28 | 3570.0 | 298 | O | 3570.0 | 3571.0 | Sell | 478,869 | 2353 | LSE | |
11:21:25 | 3569.0 | 161 | AT | 3568.0 | 3569.0 | Buy | 478,571 | 2352 | LSE | |
11:21:19 | 3569.0 | 62 | AT | 3569.0 | 3570.0 | Sell | 478,410 | 2351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.