Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:17:41 | 3554.0 | 8 | AT | 3553.0 | 3554.0 | Buy | 279,642 | 751 | LSE | |
06:17:41 | 3554.0 | 19 | AT | 3553.0 | 3554.0 | Buy | 279,634 | 750 | LSE | |
06:17:41 | 3554.0 | 21 | AT | 3553.0 | 3554.0 | Buy | 279,615 | 749 | LSE | |
06:17:03 | 3554.0 | 34 | AT | 3553.0 | 3554.0 | Buy | 279,594 | 748 | LSE | |
06:17:03 | 3554.0 | 327 | AT | 3553.0 | 3554.0 | Buy | 279,560 | 747 | LSE | |
06:17:03 | 3553.0 | 11 | AT | 3553.0 | 3555.0 | Sell | 279,233 | 746 | LSE | |
06:16:31 | 3554.0 | 100 | AT | 3554.0 | 3556.0 | Sell | 279,222 | 745 | LSE | |
06:16:31 | 3554.0 | 15 | AT | 3553.0 | 3554.0 | Buy | 279,122 | 744 | LSE | |
06:16:31 | 3554.0 | 79 | AT | 3553.0 | 3554.0 | Buy | 279,107 | 743 | LSE | |
06:16:31 | 3554.0 | 55 | AT | 3553.0 | 3554.0 | Buy | 279,028 | 742 | LSE | |
06:16:25 | 3553.0 | 79 | AT | 3552.0 | 3553.0 | Buy | 278,973 | 741 | LSE | |
06:16:24 | 3553.0 | 11 | AT | 3551.0 | 3553.0 | Buy | 278,894 | 740 | LSE | |
06:15:38 | 3553.0 | 112 | AT | 3552.0 | 3553.0 | Buy | 278,883 | 739 | LSE | |
06:14:06 | 3552.0 | 175 | AT | 3551.0 | 3552.0 | Buy | 278,771 | 738 | LSE | |
06:14:04 | 3552.0 | 51 | AT | 3552.0 | 3553.0 | Sell | 278,596 | 737 | LSE | |
06:14:04 | 3552.0 | 103 | AT | 3552.0 | 3554.0 | Sell | 278,545 | 736 | LSE | |
06:14:04 | 3553.0 | 31 | AT | 3551.0 | 3553.0 | Buy | 278,442 | 735 | LSE | |
06:14:04 | 3553.0 | 87 | AT | 3551.0 | 3553.0 | Buy | 278,411 | 734 | LSE | |
06:14:04 | 3553.0 | 112 | AT | 3551.0 | 3553.0 | Buy | 278,324 | 733 | LSE | |
06:14:03 | 3552.414 | 238 | O | 3551.0 | 3553.0 | Buy | 278,212 | 732 | LSE | |
06:13:59 | 3551.462 | 239 | O | 3551.0 | 3553.0 | Sell | 277,974 | 731 | LSE | |
06:13:12 | 3551.601 | 294 | O | 3551.0 | 3553.0 | Sell | 277,735 | 730 | LSE | |
06:13:08 | 3552.4 | 50 | O | 3551.0 | 3553.0 | Buy | 277,441 | 729 | LSE | |
06:12:04 | 3552.399 | 250 | O | 3551.0 | 3553.0 | Buy | 277,391 | 728 | LSE | |
06:09:23 | 3553.0 | 33 | AT | 3551.0 | 3553.0 | Buy | 277,141 | 727 | LSE | |
06:09:23 | 3553.0 | 14 | AT | 3551.0 | 3553.0 | Buy | 277,108 | 726 | LSE | |
06:09:23 | 3553.0 | 11 | AT | 3551.0 | 3553.0 | Buy | 277,094 | 725 | LSE | |
06:09:23 | 3553.0 | 33 | AT | 3551.0 | 3553.0 | Buy | 277,083 | 724 | LSE | |
06:09:17 | 3551.601 | 65 | O | 3551.0 | 3553.0 | Sell | 277,050 | 723 | LSE | |
06:08:26 | 3551.602 | 50 | O | 3551.0 | 3553.0 | Sell | 276,985 | 722 | LSE | |
06:08:21 | 3552.0 | 100 | AT | 3552.0 | 3553.0 | Sell | 276,935 | 721 | LSE | |
06:08:21 | 3552.0 | 16 | AT | 3552.0 | 3553.0 | Sell | 276,835 | 720 | LSE | |
06:08:04 | 3552.3 | 180 | O | 3552.0 | 3553.0 | Sell | 276,819 | 719 | LSE | |
06:07:42 | 3552.3 | 44 | O | 3552.0 | 3553.0 | Sell | 276,639 | 718 | LSE | |
06:07:31 | 3552.699 | 130 | O | 3552.0 | 3553.0 | Buy | 276,595 | 717 | LSE | |
06:06:51 | 3553.0 | 62 | AT | 3552.0 | 3553.0 | Buy | 276,465 | 716 | LSE | |
06:06:51 | 3553.0 | 61 | AT | 3552.0 | 3553.0 | Buy | 276,403 | 715 | LSE | |
06:06:51 | 3553.0 | 16 | AT | 3552.0 | 3553.0 | Buy | 276,342 | 714 | LSE | |
06:06:09 | 3552.0 | 23 | AT | 3552.0 | 3554.0 | Sell | 276,326 | 713 | LSE | |
06:05:28 | 3552.46 | 15 | O | 3552.0 | 3554.0 | Sell | 276,303 | 712 | LSE | |
06:04:37 | 3553.0 | 143 | AT | 3553.0 | 3554.0 | Sell | 276,288 | 711 | LSE | |
06:04:37 | 3553.0 | 106 | AT | 3553.0 | 3554.0 | Sell | 276,145 | 710 | LSE | |
06:04:37 | 3553.0 | 118 | AT | 3553.0 | 3554.0 | Sell | 276,039 | 709 | LSE | |
06:04:37 | 3553.0 | 33 | AT | 3553.0 | 3555.0 | Sell | 275,921 | 708 | LSE | |
06:04:37 | 3553.0 | 49 | AT | 3553.0 | 3555.0 | Sell | 275,888 | 707 | LSE | |
06:04:14 | 3554.0 | 47 | AT | 3554.0 | 3555.0 | Sell | 275,839 | 706 | LSE | |
06:04:14 | 3554.0 | 52 | AT | 3554.0 | 3555.0 | Sell | 275,792 | 705 | LSE | |
06:04:08 | 3554.0 | 200738 | O | 3554.0 | 3556.0 | Sell | 275,740 | 704 | LSE | |
06:04:08 | 3555.0 | 112 | AT | 3555.0 | 3557.0 | Sell | 75,002 | 703 | LSE | |
06:04:08 | 3556.0 | 77 | AT | 3555.0 | 3556.0 | Buy | 74,890 | 702 | LSE | |
06:04:08 | 3556.0 | 68 | AT | 3555.0 | 3556.0 | Buy | 74,813 | 701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.