Marks And Spencer Group Plc (MKS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:47:01 | 310.856 | 2341 | O | 319.5 | 319.8 | 743,155 | 601 | LSE | ||
| 04:46:59 | 310.856 | 2314 | O | 319.5 | 319.8 | 740,814 | 600 | LSE | ||
| 04:46:58 | 319.7 | 578 | AT | 319.7 | 319.8 | Sell | 738,500 | 599 | LSE | |
| 04:46:58 | 319.7 | 75 | AT | 319.7 | 319.8 | Sell | 737,922 | 598 | LSE | |
| 04:46:58 | 319.7 | 100 | AT | 319.7 | 319.8 | Sell | 737,847 | 597 | LSE | |
| 04:46:58 | 319.7 | 239 | AT | 319.7 | 319.8 | Sell | 737,747 | 596 | LSE | |
| 04:46:58 | 319.7 | 664 | AT | 319.7 | 319.8 | Sell | 737,508 | 595 | LSE | |
| 04:46:43 | 319.756 | 3218 | O | 319.7 | 319.9 | Sell | 736,844 | 594 | LSE | |
| 04:45:56 | 319.899 | 3 | O | 319.6 | 319.9 | Buy | 733,626 | 593 | LSE | |
| 04:45:52 | 319.809 | 931 | O | 319.6 | 319.9 | Buy | 733,623 | 592 | LSE | |
| 04:45:48 | 319.7 | 1590 | AT | 319.6 | 319.7 | Buy | 732,692 | 591 | LSE | |
| 04:45:48 | 319.7 | 3407 | AT | 319.6 | 319.7 | Buy | 731,102 | 590 | LSE | |
| 04:45:48 | 319.7 | 1154 | AT | 319.6 | 319.7 | Buy | 727,695 | 589 | LSE | |
| 04:45:48 | 319.7 | 322 | AT | 319.5 | 319.7 | Buy | 726,541 | 588 | LSE | |
| 04:45:48 | 319.7 | 36 | AT | 319.5 | 319.7 | Buy | 726,219 | 587 | LSE | |
| 04:45:17 | 319.556 | 571 | O | 319.5 | 319.7 | Sell | 726,183 | 586 | LSE | |
| 04:43:26 | 319.478 | 104 | O | 319.4 | 319.7 | Sell | 725,612 | 585 | LSE | |
| 04:43:15 | 319.6 | 10 | O | 319.4 | 319.6 | Buy | 725,508 | 584 | LSE | |
| 04:43:09 | 319.5 | 612 | AT | 319.5 | 319.7 | Sell | 725,498 | 583 | LSE | |
| 04:43:09 | 319.5 | 71 | AT | 319.5 | 319.7 | Sell | 724,886 | 582 | LSE | |
| 04:42:51 | 319.5 | 2119 | O | 319.5 | 319.7 | Sell | 724,815 | 581 | LSE | |
| 04:41:53 | 319.6 | 9 | AT | 319.6 | 319.7 | Sell | 722,696 | 580 | LSE | |
| 04:41:53 | 319.6 | 253 | AT | 319.6 | 319.7 | Sell | 722,687 | 579 | LSE | |
| 04:41:53 | 319.6 | 418 | AT | 319.6 | 319.7 | Sell | 722,434 | 578 | LSE | |
| 04:41:53 | 319.7 | 213 | AT | 319.6 | 319.7 | Buy | 722,016 | 577 | LSE | |
| 04:41:52 | 319.7 | 811 | AT | 319.5 | 319.7 | Buy | 721,803 | 576 | LSE | |
| 04:40:57 | 319.58 | 156 | O | 319.5 | 319.7 | Sell | 720,992 | 575 | LSE | |
| 04:40:35 | 319.5 | 721 | AT | 319.2 | 319.5 | Buy | 720,836 | 574 | LSE | |
| 04:40:35 | 319.5 | 882 | AT | 319.2 | 319.5 | Buy | 720,115 | 573 | LSE | |
| 04:40:35 | 319.5 | 5000 | AT | 319.2 | 319.5 | Buy | 719,233 | 572 | LSE | |
| 04:39:19 | 319.2 | 300 | AT | 319.1 | 319.2 | Buy | 714,233 | 571 | LSE | |
| 04:39:19 | 319.2 | 3027 | AT | 319.0 | 319.2 | Buy | 713,933 | 570 | LSE | |
| 04:39:19 | 319.2 | 2000 | AT | 319.0 | 319.2 | Buy | 710,906 | 569 | LSE | |
| 04:39:02 | 319.1 | 46 | AT | 319.0 | 319.1 | Buy | 708,906 | 568 | LSE | |
| 04:39:02 | 319.1 | 888 | AT | 319.1 | 319.4 | Sell | 708,860 | 567 | LSE | |
| 04:38:58 | 319.184 | 800 | O | 319.1 | 319.4 | Sell | 707,972 | 566 | LSE | |
| 04:38:44 | 319.2 | 497 | AT | 319.0 | 319.2 | Buy | 707,172 | 565 | LSE | |
| 04:38:44 | 319.1 | 113 | AT | 318.9 | 319.1 | Buy | 706,675 | 564 | LSE | |
| 04:38:44 | 319.1 | 350 | AT | 318.9 | 319.1 | Buy | 706,562 | 563 | LSE | |
| 04:38:44 | 319.1 | 503 | AT | 318.9 | 319.1 | Buy | 706,212 | 562 | LSE | |
| 04:38:12 | 319.099 | 3 | O | 318.9 | 319.1 | Buy | 705,709 | 561 | LSE | |
| 04:38:05 | 319.02 | 1336 | O | 318.9 | 319.1 | Buy | 705,706 | 560 | LSE | |
| 04:38:04 | 318.956 | 134 | O | 318.9 | 319.1 | Sell | 704,370 | 559 | LSE | |
| 04:37:29 | 319.0 | 601 | AT | 319.0 | 319.1 | Sell | 704,236 | 558 | LSE | |
| 04:37:27 | 319.0 | 44 | AT | 319.0 | 319.1 | Sell | 703,635 | 557 | LSE | |
| 04:37:27 | 319.0 | 886 | AT | 319.0 | 319.1 | Sell | 703,591 | 556 | LSE | |
| 04:37:27 | 319.1 | 226 | AT | 319.0 | 319.1 | Buy | 702,705 | 555 | LSE | |
| 04:37:27 | 319.1 | 1045 | AT | 319.0 | 319.1 | Buy | 702,479 | 554 | LSE | |
| 04:37:27 | 319.1 | 528 | AT | 319.1 | 319.3 | Sell | 701,434 | 553 | LSE | |
| 04:37:27 | 319.1 | 246 | AT | 319.1 | 319.3 | Sell | 700,906 | 552 | LSE | |
| 04:36:14 | 319.3 | 579 | AT | 319.3 | 319.5 | Sell | 700,660 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
