Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:27:09 | 3537.0 | 95 | AT | 3537.0 | 3538.0 | Sell | 2,383,875 | 2351 | LSE | |
10:26:23 | 3537.0 | 80 | AT | 3536.0 | 3537.0 | Buy | 2,383,780 | 2350 | LSE | |
10:26:23 | 3537.0 | 40 | AT | 3536.0 | 3537.0 | Buy | 2,383,700 | 2349 | LSE | |
10:26:23 | 3537.0 | 80 | AT | 3536.0 | 3537.0 | Buy | 2,383,660 | 2348 | LSE | |
10:26:12 | 3537.0 | 79 | AT | 3536.0 | 3537.0 | Buy | 2,383,580 | 2347 | LSE | |
10:26:12 | 3537.0 | 56 | AT | 3536.0 | 3537.0 | Buy | 2,383,501 | 2346 | LSE | |
10:26:12 | 3537.0 | 278 | AT | 3536.0 | 3537.0 | Buy | 2,383,445 | 2345 | LSE | |
10:25:35 | 3537.0 | 12 | AT | 3536.0 | 3537.0 | Buy | 2,383,167 | 2344 | LSE | |
10:25:28 | 3537.0 | 153 | AT | 3537.0 | 3538.0 | Sell | 2,383,155 | 2343 | LSE | |
10:25:21 | 3537.0 | 70 | AT | 3536.0 | 3537.0 | Buy | 2,383,002 | 2342 | LSE | |
10:25:21 | 3537.0 | 34 | AT | 3536.0 | 3537.0 | Buy | 2,382,932 | 2341 | LSE | |
10:25:08 | 3537.0 | 194 | AT | 3537.0 | 3538.0 | Sell | 2,382,898 | 2340 | LSE | |
10:25:08 | 3537.0 | 37 | AT | 3536.0 | 3537.0 | Buy | 2,382,704 | 2339 | LSE | |
10:25:07 | 3537.0 | 194 | AT | 3537.0 | 3538.0 | Sell | 2,382,667 | 2338 | LSE | |
10:25:07 | 3537.0 | 83 | AT | 3537.0 | 3538.0 | Sell | 2,382,473 | 2337 | LSE | |
10:25:02 | 3537.0 | 126 | AT | 3536.0 | 3537.0 | Buy | 2,382,390 | 2336 | LSE | |
10:25:02 | 3537.0 | 90 | AT | 3536.0 | 3537.0 | Buy | 2,382,264 | 2335 | LSE | |
10:25:02 | 3537.0 | 44 | AT | 3536.0 | 3537.0 | Buy | 2,382,174 | 2334 | LSE | |
10:25:02 | 3537.0 | 144 | AT | 3537.0 | 3538.0 | Sell | 2,382,130 | 2333 | LSE | |
10:24:38 | 3537.0 | 234 | AT | 3537.0 | 3538.0 | Sell | 2,381,986 | 2332 | LSE | |
10:24:38 | 3537.0 | 19 | AT | 3537.0 | 3538.0 | Sell | 2,381,752 | 2331 | LSE | |
10:24:24 | 3539.0 | 95 | AT | 3538.0 | 3539.0 | Buy | 2,381,733 | 2330 | LSE | |
10:24:24 | 3539.0 | 100 | AT | 3539.0 | 3540.0 | Sell | 2,381,638 | 2329 | LSE | |
10:24:24 | 3539.0 | 135 | AT | 3539.0 | 3540.0 | Sell | 2,381,538 | 2328 | LSE | |
10:24:24 | 3539.0 | 162 | AT | 3539.0 | 3540.0 | Sell | 2,381,403 | 2327 | LSE | |
10:24:24 | 3539.0 | 161 | AT | 3539.0 | 3540.0 | Sell | 2,381,241 | 2326 | LSE | |
10:23:36 | 3540.0 | 14 | AT | 3540.0 | 3541.0 | Sell | 2,381,080 | 2325 | LSE | |
10:23:36 | 3540.0 | 250 | AT | 3540.0 | 3541.0 | Sell | 2,381,066 | 2324 | LSE | |
10:23:04 | 3540.0 | 126 | AT | 3539.0 | 3540.0 | Buy | 2,380,816 | 2323 | LSE | |
10:23:04 | 3540.0 | 126 | AT | 3539.0 | 3540.0 | Buy | 2,380,690 | 2322 | LSE | |
10:23:04 | 3540.0 | 125 | AT | 3539.0 | 3540.0 | Buy | 2,380,564 | 2321 | LSE | |
10:22:52 | 3539.0 | 125 | AT | 3538.0 | 3539.0 | Buy | 2,380,439 | 2320 | LSE | |
10:22:50 | 3539.0 | 107 | AT | 3539.0 | 3540.0 | Sell | 2,380,314 | 2319 | LSE | |
10:22:50 | 3539.0 | 119 | AT | 3538.0 | 3539.0 | Buy | 2,380,207 | 2318 | LSE | |
10:22:49 | 3539.0 | 6 | AT | 3538.0 | 3539.0 | Buy | 2,380,088 | 2317 | LSE | |
10:22:49 | 3539.0 | 99 | AT | 3538.0 | 3539.0 | Buy | 2,380,082 | 2316 | LSE | |
10:22:28 | 3539.0 | 40 | AT | 3538.0 | 3539.0 | Buy | 2,379,983 | 2315 | LSE | |
10:22:05 | 3538.0 | 65 | AT | 3538.0 | 3539.0 | Sell | 2,379,943 | 2314 | LSE | |
10:22:05 | 3538.0 | 48 | AT | 3538.0 | 3539.0 | Sell | 2,379,878 | 2313 | LSE | |
10:21:39 | 3537.743 | 480 | O | 3537.0 | 3539.0 | Sell | 2,379,830 | 2312 | LSE | |
10:21:36 | 3538.0 | 120 | AT | 3537.0 | 3538.0 | Buy | 2,379,350 | 2311 | LSE | |
10:21:21 | 3538.0 | 116 | AT | 3537.0 | 3538.0 | Buy | 2,379,230 | 2310 | LSE | |
10:21:21 | 3538.0 | 76 | AT | 3537.0 | 3538.0 | Buy | 2,379,114 | 2309 | LSE | |
10:20:45 | 3538.0 | 150 | AT | 3538.0 | 3539.0 | Sell | 2,379,038 | 2308 | LSE | |
10:20:45 | 3538.0 | 25 | AT | 3538.0 | 3539.0 | Sell | 2,378,888 | 2307 | LSE | |
10:20:12 | 3537.0 | 113 | AT | 3537.0 | 3538.0 | Sell | 2,378,863 | 2306 | LSE | |
10:20:06 | 3538.0 | 16 | AT | 3538.0 | 3539.0 | Sell | 2,378,750 | 2305 | LSE | |
10:19:52 | 3538.0 | 74 | AT | 3537.0 | 3538.0 | Buy | 2,378,734 | 2304 | LSE | |
10:18:57 | 3538.0 | 55 | AT | 3537.0 | 3538.0 | Buy | 2,378,660 | 2303 | LSE | |
10:18:57 | 3538.0 | 23 | AT | 3537.0 | 3538.0 | Buy | 2,378,605 | 2302 | LSE | |
10:18:57 | 3538.0 | 41 | AT | 3537.0 | 3538.0 | Buy | 2,378,582 | 2301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.