LSE (Experian Plc) |
TG (Experian Plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:36:58 | 3,985.398 | 44,825 | O | Buy | 3,977.00 | 3,979.00 | 2,689,554 | 4266 | LSE | |
03:36:35 | 3,985.00 | 60,000 | O | Buy | 3,977.00 | 3,979.00 | 2,644,729 | 4265 | LSE | |
03:35:15 | 3,985.00 | 4,357 | O | Buy | 3,977.00 | 3,979.00 | 2,584,729 | 4264 | LSE | |
03:35:15 | 3,985.00 | 4,092 | O | Buy | 3,977.00 | 3,979.00 | 2,580,372 | 4263 | LSE | |
03:35:15 | 3,985.00 | 4,357 | O | Buy | 3,977.00 | 3,979.00 | 2,576,280 | 4262 | LSE | |
03:35:15 | 3,985.00 | 5,197 | O | Buy | 3,977.00 | 3,979.00 | 2,571,923 | 4261 | LSE | |
03:35:15 | 3,985.00 | 180 | O | Buy | 3,977.00 | 3,979.00 | 2,566,726 | 4260 | LSE | |
03:35:15 | 3,985.00 | 14,000 | O | Buy | 3,977.00 | 3,979.00 | 2,566,546 | 4259 | LSE | |
03:35:15 | 3,985.00 | 326 | O | Buy | 3,977.00 | 3,979.00 | 2,552,546 | 4258 | LSE | |
03:35:15 | 3,985.00 | 334 | O | Buy | 3,977.00 | 3,979.00 | 2,552,220 | 4257 | LSE | |
03:35:15 | 3,985.00 | 600,047 | UT | Buy | 3,977.00 | 3,979.00 | 2,551,886 | 4256 | LSE | |
03:29:59 | 3,978.00 | 176 | AT | Sell | 3,978.00 | 3,980.00 | 1,951,839 | 4255 | LSE | |
03:29:58 | 3,978.00 | 47 | AT | Sell | 3,978.00 | 3,980.00 | 1,951,663 | 4254 | LSE | |
03:29:52 | 3,978.00 | 171 | AT | Sell | 3,978.00 | 3,980.00 | 1,951,616 | 4253 | LSE | |
03:29:52 | 3,978.00 | 174 | AT | Sell | 3,978.00 | 3,980.00 | 1,951,445 | 4252 | LSE | |
03:29:52 | 3,978.00 | 74 | AT | Sell | 3,978.00 | 3,980.00 | 1,951,271 | 4251 | LSE | |
03:29:52 | 3,978.00 | 114 | AT | Sell | 3,978.00 | 3,980.00 | 1,951,197 | 4250 | LSE | |
03:29:51 | 3,978.00 | 114 | AT | Sell | 3,978.00 | 3,979.00 | 1,951,083 | 4249 | LSE | |
03:29:51 | 3,978.00 | 77 | AT | Sell | 3,978.00 | 3,979.00 | 1,950,969 | 4248 | LSE | |
03:29:51 | 3,979.00 | 253 | AT | Buy | 3,978.00 | 3,979.00 | 1,950,892 | 4247 | LSE | |
03:29:51 | 3,979.00 | 41 | AT | Buy | 3,978.00 | 3,979.00 | 1,950,639 | 4246 | LSE | |
03:29:51 | 3,979.00 | 48 | AT | Buy | 3,978.00 | 3,979.00 | 1,950,598 | 4245 | LSE | |
03:29:51 | 3,979.00 | 572 | AT | Buy | 3,977.00 | 3,979.00 | 1,950,550 | 4244 | LSE | |
03:29:51 | 3,979.00 | 166 | AT | Buy | 3,977.00 | 3,979.00 | 1,949,978 | 4243 | LSE | |
03:29:51 | 3,979.00 | 44 | AT | Buy | 3,977.00 | 3,979.00 | 1,949,812 | 4242 | LSE | |
03:29:51 | 3,979.00 | 44 | AT | Buy | 3,977.00 | 3,979.00 | 1,949,768 | 4241 | LSE | |
03:29:51 | 3,979.00 | 253 | AT | Buy | 3,977.00 | 3,979.00 | 1,949,724 | 4240 | LSE | |
03:29:47 | 3,977.00 | 113 | AT | Sell | 3,977.00 | 3,979.00 | 1,949,471 | 4239 | LSE | |
03:29:47 | 3,977.00 | 78 | AT | Sell | 3,977.00 | 3,979.00 | 1,949,358 | 4238 | LSE | |
03:29:46 | 3,977.00 | 79 | AT | Sell | 3,977.00 | 3,978.00 | 1,949,280 | 4237 | LSE | |
03:29:46 | 3,977.00 | 113 | AT | Sell | 3,977.00 | 3,978.00 | 1,949,201 | 4236 | LSE | |
03:29:46 | 3,977.00 | 253 | AT | Sell | 3,977.00 | 3,978.00 | 1,949,088 | 4235 | LSE | |
03:29:45 | 3,978.00 | 253 | AT | Buy | 3,977.00 | 3,978.00 | 1,948,835 | 4234 | LSE | |
03:29:44 | 3,977.00 | 140 | AT | Sell | 3,977.00 | 3,979.00 | 1,948,582 | 4233 | LSE | |
03:29:44 | 3,977.00 | 253 | AT | Sell | 3,977.00 | 3,979.00 | 1,948,442 | 4232 | LSE | |
03:29:44 | 3,978.00 | 5 | AT | Buy | 3,977.00 | 3,978.00 | 1,948,189 | 4231 | LSE | |
03:29:44 | 3,978.00 | 100 | AT | Buy | 3,977.00 | 3,978.00 | 1,948,184 | 4230 | LSE | |
03:29:44 | 3,977.00 | 113 | AT | Sell | 3,977.00 | 3,978.00 | 1,948,084 | 4229 | LSE | |
03:29:44 | 3,977.00 | 253 | AT | Sell | 3,977.00 | 3,978.00 | 1,947,971 | 4228 | LSE | |
03:29:44 | 3,977.00 | 82 | AT | Sell | 3,977.00 | 3,978.00 | 1,947,718 | 4227 | LSE | |
03:29:43 | 3,977.00 | 113 | AT | Sell | 3,977.00 | 3,979.00 | 1,947,636 | 4226 | LSE | |
03:29:43 | 3,977.00 | 253 | AT | Sell | 3,977.00 | 3,979.00 | 1,947,523 | 4225 | LSE | |
03:29:43 | 3,977.00 | 100 | AT | Sell | 3,977.00 | 3,979.00 | 1,947,270 | 4224 | LSE | |
03:29:42 | 3,978.00 | 30 | AT | Buy | 3,976.00 | 3,978.00 | 1,947,170 | 4223 | LSE | |
03:29:42 | 3,978.00 | 253 | AT | Buy | 3,976.00 | 3,978.00 | 1,947,140 | 4222 | LSE | |
03:29:42 | 3,977.00 | 30 | AT | Sell | 3,977.00 | 3,979.00 | 1,946,887 | 4221 | LSE | |
03:29:42 | 3,977.00 | 113 | AT | Sell | 3,977.00 | 3,979.00 | 1,946,857 | 4220 | LSE | |
03:29:42 | 3,977.00 | 253 | AT | Sell | 3,977.00 | 3,979.00 | 1,946,744 | 4219 | LSE | |
03:29:42 | 3,978.00 | 5 | AT | Buy | 3,977.00 | 3,978.00 | 1,946,491 | 4218 | LSE | |
03:29:42 | 3,978.00 | 115 | AT | Buy | 3,977.00 | 3,978.00 | 1,946,486 | 4217 | LSE | |
03:29:42 | 3,978.00 | 138 | AT | Buy | 3,976.00 | 3,978.00 | 1,946,371 | 4216 | LSE | |
03:29:42 | 3,977.00 | 34 | AT | Sell | 3,977.00 | 3,978.00 | 1,946,233 | 4215 | LSE | |
03:29:42 | 3,977.00 | 1,334 | O | Sell | 3,977.00 | 3,978.00 | 1,946,199 | 4214 | LSE | |
03:29:42 | 3,977.00 | 84 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,865 | 4213 | LSE | |
03:29:42 | 3,977.00 | 93 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,781 | 4212 | LSE | |
03:29:42 | 3,977.00 | 169 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,688 | 4211 | LSE | |
03:29:42 | 3,977.00 | 113 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,519 | 4210 | LSE | |
03:29:42 | 3,977.00 | 45 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,406 | 4209 | LSE | |
03:29:42 | 3,977.00 | 49 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,361 | 4208 | LSE | |
03:29:42 | 3,977.00 | 253 | AT | Sell | 3,977.00 | 3,979.00 | 1,944,312 | 4207 | LSE | |
03:29:42 | 3,978.00 | 90 | AT | Sell | 3,978.00 | 3,980.00 | 1,944,059 | 4206 | LSE | |
03:29:42 | 3,978.00 | 113 | AT | Sell | 3,978.00 | 3,980.00 | 1,943,969 | 4205 | LSE | |
03:29:42 | 3,978.00 | 165 | AT | Sell | 3,978.00 | 3,980.00 | 1,943,856 | 4204 | LSE | |
03:29:42 | 3,978.00 | 84 | AT | Sell | 3,978.00 | 3,980.00 | 1,943,691 | 4203 | LSE | |
03:29:42 | 3,978.00 | 253 | AT | Sell | 3,978.00 | 3,980.00 | 1,943,607 | 4202 | LSE | |
03:29:37 | 3,978.76 | 72 | O | Sell | 3,978.00 | 3,980.00 | 1,943,354 | 4201 | LSE | |
03:29:35 | 3,979.00 | 113 | AT | Buy | 3,978.00 | 3,979.00 | 1,943,282 | 4200 | LSE | |
03:29:35 | 3,979.00 | 37 | AT | Buy | 3,978.00 | 3,979.00 | 1,943,169 | 4199 | LSE | |
03:29:35 | 3,979.00 | 6 | AT | Buy | 3,978.00 | 3,979.00 | 1,943,132 | 4198 | LSE | |
03:29:35 | 3,979.00 | 76 | AT | Buy | 3,978.00 | 3,979.00 | 1,943,126 | 4197 | LSE | |
03:29:35 | 3,979.00 | 42 | AT | Buy | 3,978.00 | 3,979.00 | 1,943,050 | 4196 | LSE | |
03:29:35 | 3,979.00 | 40 | AT | Buy | 3,978.00 | 3,979.00 | 1,943,008 | 4195 | LSE | |
03:29:35 | 3,979.00 | 90 | AT | Buy | 3,978.00 | 3,979.00 | 1,942,968 | 4194 | LSE | |
03:29:35 | 3,979.00 | 168 | AT | Buy | 3,978.00 | 3,979.00 | 1,942,878 | 4193 | LSE | |
03:29:35 | 3,979.00 | 160 | AT | Buy | 3,978.00 | 3,979.00 | 1,942,710 | 4192 | LSE | |
03:29:33 | 3,978.00 | 174 | AT | Sell | 3,978.00 | 3,980.00 | 1,942,550 | 4191 | LSE | |
03:29:33 | 3,978.00 | 85 | AT | Sell | 3,978.00 | 3,980.00 | 1,942,376 | 4190 | LSE | |
03:29:33 | 3,978.00 | 40 | AT | Sell | 3,978.00 | 3,980.00 | 1,942,291 | 4189 | LSE | |
03:29:33 | 3,978.00 | 42 | AT | Sell | 3,978.00 | 3,980.00 | 1,942,251 | 4188 | LSE | |
03:29:33 | 3,978.00 | 113 | AT | Sell | 3,978.00 | 3,980.00 | 1,942,209 | 4187 | LSE | |
03:29:33 | 3,978.00 | 253 | AT | Sell | 3,978.00 | 3,980.00 | 1,942,096 | 4186 | LSE | |
03:29:30 | 3,979.00 | 73 | AT | Sell | 3,979.00 | 3,980.00 | 1,941,843 | 4185 | LSE | |
03:29:28 | 3,979.00 | 70 | AT | Buy | 3,978.00 | 3,979.00 | 1,941,770 | 4184 | LSE | |
03:29:28 | 3,979.00 | 113 | AT | Sell | 3,979.00 | 3,980.00 | 1,941,700 | 4183 | LSE | |
03:29:27 | 3,979.00 | 173 | AT | Sell | 3,979.00 | 3,981.00 | 1,941,587 | 4182 | LSE | |
03:29:27 | 3,979.00 | 83 | AT | Sell | 3,979.00 | 3,981.00 | 1,941,414 | 4181 | LSE | |
03:29:27 | 3,979.00 | 105 | AT | Sell | 3,979.00 | 3,981.00 | 1,941,331 | 4180 | LSE | |
03:29:27 | 3,979.00 | 334 | AT | Sell | 3,979.00 | 3,981.00 | 1,941,226 | 4179 | LSE | |
03:29:27 | 3,979.00 | 90 | AT | Sell | 3,979.00 | 3,981.00 | 1,940,892 | 4178 | LSE | |
03:29:27 | 3,979.00 | 113 | AT | Sell | 3,979.00 | 3,981.00 | 1,940,802 | 4177 | LSE | |
03:29:27 | 3,979.00 | 47 | AT | Sell | 3,979.00 | 3,981.00 | 1,940,689 | 4176 | LSE | |
03:29:27 | 3,979.00 | 253 | AT | Sell | 3,979.00 | 3,981.00 | 1,940,642 | 4175 | LSE | |
03:29:26 | 3,979.00 | 1,942 | O | Sell | 3,979.00 | 3,981.00 | 1,940,389 | 4174 | LSE | |
03:29:24 | 3,980.00 | 181 | AT | Sell | 3,980.00 | 3,981.00 | 1,938,447 | 4173 | LSE | |
03:29:24 | 3,980.00 | 72 | AT | Sell | 3,980.00 | 3,981.00 | 1,938,266 | 4172 | LSE | |
03:29:23 | 3,980.00 | 72 | AT | Sell | 3,980.00 | 3,981.00 | 1,938,194 | 4171 | LSE | |
03:29:20 | 3,980.00 | 41 | AT | Buy | 3,979.00 | 3,980.00 | 1,938,122 | 4170 | LSE | |
03:29:20 | 3,980.00 | 49 | AT | Buy | 3,979.00 | 3,980.00 | 1,938,081 | 4169 | LSE | |
03:29:20 | 3,980.00 | 253 | AT | Buy | 3,979.00 | 3,980.00 | 1,938,032 | 4168 | LSE | |
03:29:20 | 3,980.00 | 42 | AT | Buy | 3,979.00 | 3,980.00 | 1,937,779 | 4167 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions