Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:21:31 | 3549.0 | 105 | AT | 3549.0 | 3550.0 | Sell | 2,283,426 | 1551 | LSE | |
08:21:03 | 3548.0 | 34 | AT | 3547.0 | 3548.0 | Buy | 2,283,321 | 1550 | LSE | |
08:20:41 | 3547.0 | 110 | AT | 3546.0 | 3547.0 | Buy | 2,283,287 | 1549 | LSE | |
08:19:29 | 3547.0 | 92 | AT | 3547.0 | 3548.0 | Sell | 2,283,177 | 1548 | LSE | |
08:19:08 | 3548.0 | 90 | AT | 3548.0 | 3549.0 | Sell | 2,283,085 | 1547 | LSE | |
08:17:49 | 3549.0 | 132 | AT | 3548.0 | 3549.0 | Buy | 2,282,995 | 1546 | LSE | |
08:17:43 | 3548.602 | 285 | O | 3548.0 | 3550.0 | Sell | 2,282,863 | 1545 | LSE | |
08:17:26 | 3549.0 | 132 | AT | 3548.0 | 3549.0 | Buy | 2,282,578 | 1544 | LSE | |
08:17:26 | 3549.0 | 38 | AT | 3548.0 | 3549.0 | Buy | 2,282,446 | 1543 | LSE | |
08:17:05 | 3548.0 | 40 | AT | 3547.0 | 3548.0 | Buy | 2,282,408 | 1542 | LSE | |
08:15:55 | 3547.0 | 161 | AT | 3546.0 | 3547.0 | Buy | 2,282,368 | 1541 | LSE | |
08:15:49 | 3546.0 | 136 | AT | 3545.0 | 3546.0 | Buy | 2,282,207 | 1540 | LSE | |
08:15:49 | 3546.0 | 48 | AT | 3545.0 | 3546.0 | Buy | 2,282,071 | 1539 | LSE | |
08:15:49 | 3546.0 | 36 | AT | 3545.0 | 3546.0 | Buy | 2,282,023 | 1538 | LSE | |
08:15:49 | 3546.0 | 35 | AT | 3546.0 | 3547.0 | Sell | 2,281,987 | 1537 | LSE | |
08:15:49 | 3546.0 | 43 | AT | 3546.0 | 3547.0 | Sell | 2,281,952 | 1536 | LSE | |
08:15:49 | 3546.0 | 132 | AT | 3545.0 | 3546.0 | Buy | 2,281,909 | 1535 | LSE | |
08:15:49 | 3547.0 | 52 | AT | 3545.0 | 3547.0 | Buy | 2,281,777 | 1534 | LSE | |
08:15:49 | 3547.0 | 132 | AT | 3545.0 | 3547.0 | Buy | 2,281,725 | 1533 | LSE | |
08:15:49 | 3546.0 | 44 | AT | 3544.0 | 3546.0 | Buy | 2,281,593 | 1532 | LSE | |
08:15:49 | 3546.0 | 88 | AT | 3544.0 | 3546.0 | Buy | 2,281,549 | 1531 | LSE | |
08:15:49 | 3546.0 | 30 | AT | 3544.0 | 3546.0 | Buy | 2,281,461 | 1530 | LSE | |
08:15:49 | 3546.0 | 36 | AT | 3544.0 | 3546.0 | Buy | 2,281,431 | 1529 | LSE | |
08:15:49 | 3546.0 | 132 | AT | 3544.0 | 3546.0 | Buy | 2,281,395 | 1528 | LSE | |
08:15:49 | 3545.0 | 2 | AT | 3544.0 | 3545.0 | Buy | 2,281,263 | 1527 | LSE | |
08:15:49 | 3545.0 | 50 | AT | 3545.0 | 3546.0 | Sell | 2,281,261 | 1526 | LSE | |
08:15:49 | 3545.0 | 110 | AT | 3545.0 | 3546.0 | Sell | 2,281,211 | 1525 | LSE | |
08:15:49 | 3546.0 | 167 | AT | 3544.0 | 3546.0 | Buy | 2,281,101 | 1524 | LSE | |
08:15:49 | 3546.0 | 224 | AT | 3544.0 | 3546.0 | Buy | 2,280,934 | 1523 | LSE | |
08:15:49 | 3546.0 | 114 | AT | 3544.0 | 3546.0 | Buy | 2,280,710 | 1522 | LSE | |
08:15:49 | 3545.0 | 81 | AT | 3544.0 | 3545.0 | Buy | 2,280,596 | 1521 | LSE | |
08:15:49 | 3545.0 | 118 | AT | 3544.0 | 3545.0 | Buy | 2,280,515 | 1520 | LSE | |
08:15:43 | 3544.0 | 9 | AT | 3543.0 | 3544.0 | Buy | 2,280,397 | 1519 | LSE | |
08:15:04 | 3544.0 | 67 | AT | 3543.0 | 3544.0 | Buy | 2,280,388 | 1518 | LSE | |
08:15:04 | 3544.0 | 30 | AT | 3542.0 | 3544.0 | Buy | 2,280,321 | 1517 | LSE | |
08:15:04 | 3544.0 | 42 | AT | 3542.0 | 3544.0 | Buy | 2,280,291 | 1516 | LSE | |
08:15:04 | 3544.0 | 68 | AT | 3542.0 | 3544.0 | Buy | 2,280,249 | 1515 | LSE | |
08:15:04 | 3544.0 | 110 | AT | 3542.0 | 3544.0 | Buy | 2,280,181 | 1514 | LSE | |
08:15:01 | 3544.0 | 106 | AT | 3544.0 | 3545.0 | Sell | 2,280,071 | 1513 | LSE | |
08:15:01 | 3544.0 | 6 | AT | 3544.0 | 3545.0 | Sell | 2,279,965 | 1512 | LSE | |
08:14:40 | 3545.0 | 174 | AT | 3545.0 | 3546.0 | Sell | 2,279,959 | 1511 | LSE | |
08:14:40 | 3545.0 | 199 | AT | 3543.0 | 3545.0 | Buy | 2,279,785 | 1510 | LSE | |
08:14:40 | 3545.0 | 42 | AT | 3543.0 | 3545.0 | Buy | 2,279,586 | 1509 | LSE | |
08:14:40 | 3545.0 | 114 | AT | 3543.0 | 3545.0 | Buy | 2,279,544 | 1508 | LSE | |
08:14:40 | 3545.0 | 26 | AT | 3543.0 | 3545.0 | Buy | 2,279,430 | 1507 | LSE | |
08:14:40 | 3545.0 | 62 | AT | 3543.0 | 3545.0 | Buy | 2,279,404 | 1506 | LSE | |
08:14:40 | 3545.0 | 132 | AT | 3543.0 | 3545.0 | Buy | 2,279,342 | 1505 | LSE | |
08:14:40 | 3545.0 | 80 | AT | 3545.0 | 3546.0 | Sell | 2,279,210 | 1504 | LSE | |
08:14:40 | 3545.0 | 374 | AT | 3545.0 | 3546.0 | Sell | 2,279,130 | 1503 | LSE | |
08:14:26 | 3546.0 | 168 | AT | 3546.0 | 3547.0 | Sell | 2,278,756 | 1502 | LSE | |
08:14:26 | 3546.0 | 1 | AT | 3546.0 | 3547.0 | Sell | 2,278,588 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.