Experian Plc (EXPN)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:03:40 | 3545.0 | 83 | AT | 3545.0 | 3546.0 | Sell | 2,418,731 | 2601 | LSE | |
11:03:24 | 3546.0 | 9 | AT | 3545.0 | 3546.0 | Buy | 2,418,648 | 2600 | LSE | |
11:03:24 | 3546.0 | 9 | AT | 3545.0 | 3546.0 | Buy | 2,418,639 | 2599 | LSE | |
11:03:24 | 3546.0 | 75 | AT | 3545.0 | 3546.0 | Buy | 2,418,630 | 2598 | LSE | |
11:03:24 | 3546.0 | 29 | AT | 3545.0 | 3546.0 | Buy | 2,418,555 | 2597 | LSE | |
11:03:24 | 3546.0 | 100 | AT | 3545.0 | 3546.0 | Buy | 2,418,526 | 2596 | LSE | |
11:03:24 | 3546.0 | 110 | AT | 3545.0 | 3546.0 | Buy | 2,418,426 | 2595 | LSE | |
11:03:09 | 3546.0 | 76 | AT | 3546.0 | 3547.0 | Sell | 2,418,316 | 2594 | LSE | |
11:03:09 | 3546.0 | 68 | AT | 3546.0 | 3547.0 | Sell | 2,418,240 | 2593 | LSE | |
11:02:28 | 3547.0 | 48 | AT | 3546.0 | 3547.0 | Buy | 2,418,172 | 2592 | LSE | |
11:02:22 | 3547.0 | 110 | AT | 3547.0 | 3548.0 | Sell | 2,418,124 | 2591 | LSE | |
11:02:17 | 3547.3 | 55 | O | 3547.0 | 3548.0 | Sell | 2,418,014 | 2590 | LSE | |
11:01:59 | 3547.0 | 13 | AT | 3546.0 | 3547.0 | Buy | 2,417,959 | 2589 | LSE | |
11:01:59 | 3547.0 | 21 | AT | 3546.0 | 3547.0 | Buy | 2,417,946 | 2588 | LSE | |
11:01:59 | 3547.0 | 19 | AT | 3546.0 | 3547.0 | Buy | 2,417,925 | 2587 | LSE | |
11:01:55 | 3546.593 | 2283 | O | 3546.0 | 3547.0 | Buy | 2,417,906 | 2586 | LSE | |
11:01:51 | 3546.0 | 42 | AT | 3545.0 | 3546.0 | Buy | 2,415,623 | 2585 | LSE | |
11:01:24 | 3545.0 | 27 | AT | 3544.0 | 3545.0 | Buy | 2,415,581 | 2584 | LSE | |
11:01:24 | 3545.0 | 100 | AT | 3544.0 | 3545.0 | Buy | 2,415,554 | 2583 | LSE | |
11:00:54 | 3544.0 | 17 | AT | 3543.0 | 3544.0 | Buy | 2,415,454 | 2582 | LSE | |
11:00:54 | 3544.0 | 129 | AT | 3543.0 | 3544.0 | Buy | 2,415,437 | 2581 | LSE | |
11:00:53 | 3544.0 | 106 | AT | 3543.0 | 3544.0 | Buy | 2,415,308 | 2580 | LSE | |
11:00:53 | 3544.0 | 26 | AT | 3543.0 | 3544.0 | Buy | 2,415,202 | 2579 | LSE | |
11:00:53 | 3544.0 | 100 | AT | 3543.0 | 3544.0 | Buy | 2,415,176 | 2578 | LSE | |
11:00:53 | 3544.0 | 10 | AT | 3543.0 | 3544.0 | Buy | 2,415,076 | 2577 | LSE | |
11:00:47 | 3543.0 | 10 | AT | 3542.0 | 3543.0 | Buy | 2,415,066 | 2576 | LSE | |
11:00:47 | 3543.0 | 154 | AT | 3542.0 | 3543.0 | Buy | 2,415,056 | 2575 | LSE | |
11:00:47 | 3543.0 | 25 | AT | 3542.0 | 3543.0 | Buy | 2,414,902 | 2574 | LSE | |
11:00:47 | 3543.0 | 22 | AT | 3542.0 | 3543.0 | Buy | 2,414,877 | 2573 | LSE | |
11:00:47 | 3543.0 | 9 | AT | 3542.0 | 3543.0 | Buy | 2,414,855 | 2572 | LSE | |
11:00:10 | 3542.231 | 550 | O | 3542.0 | 3543.0 | Sell | 2,414,846 | 2571 | LSE | |
11:00:10 | 3542.026 | 1697 | O | 3542.0 | 3543.0 | Sell | 2,414,296 | 2570 | LSE | |
10:58:58 | 3542.0 | 25 | AT | 3541.0 | 3542.0 | Buy | 2,412,599 | 2569 | LSE | |
10:58:58 | 3542.0 | 194 | AT | 3541.0 | 3542.0 | Buy | 2,412,574 | 2568 | LSE | |
10:58:58 | 3542.0 | 46 | AT | 3541.0 | 3542.0 | Buy | 2,412,380 | 2567 | LSE | |
10:58:03 | 3542.0 | 30 | AT | 3541.0 | 3542.0 | Buy | 2,412,334 | 2566 | LSE | |
10:58:03 | 3542.0 | 23 | AT | 3541.0 | 3542.0 | Buy | 2,412,304 | 2565 | LSE | |
10:56:54 | 3542.0 | 24 | AT | 3541.0 | 3542.0 | Buy | 2,412,281 | 2564 | LSE | |
10:56:29 | 3541.0 | 147 | AT | 3541.0 | 3542.0 | Sell | 2,412,257 | 2563 | LSE | |
10:56:29 | 3541.0 | 78 | AT | 3541.0 | 3542.0 | Sell | 2,412,110 | 2562 | LSE | |
10:56:29 | 3541.0 | 86 | AT | 3541.0 | 3542.0 | Sell | 2,412,032 | 2561 | LSE | |
10:56:12 | 3542.0 | 29 | AT | 3541.0 | 3542.0 | Buy | 2,411,946 | 2560 | LSE | |
10:55:40 | 3541.0 | 2 | AT | 3541.0 | 3542.0 | Sell | 2,411,917 | 2559 | LSE | |
10:55:20 | 3541.0 | 1 | O | 3541.0 | 3543.0 | Sell | 2,411,915 | 2558 | LSE | |
10:55:13 | 3542.0 | 49 | AT | 3541.0 | 3542.0 | Buy | 2,411,914 | 2557 | LSE | |
10:55:13 | 3542.0 | 25 | AT | 3541.0 | 3542.0 | Buy | 2,411,865 | 2556 | LSE | |
10:55:11 | 3542.0 | 140 | AT | 3541.0 | 3542.0 | Buy | 2,411,840 | 2555 | LSE | |
10:55:11 | 3542.0 | 101 | AT | 3542.0 | 3543.0 | Sell | 2,411,700 | 2554 | LSE | |
10:55:11 | 3542.0 | 71 | AT | 3542.0 | 3543.0 | Sell | 2,411,599 | 2553 | LSE | |
10:55:08 | 3542.0 | 145 | AT | 3541.0 | 3542.0 | Buy | 2,411,528 | 2552 | LSE | |
10:55:08 | 3542.0 | 31 | AT | 3541.0 | 3542.0 | Buy | 2,411,383 | 2551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.