LSE (Marks And Spencer Group Plc) |
TG (Marks and Spencer Group PLC) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:34:00 | 349.20 | 1,272 | AT | Buy | 349.00 | 349.20 | 294,420 | 546 | LSE | |
03:34:00 | 349.20 | 609 | AT | Buy | 349.00 | 349.20 | 293,148 | 545 | LSE | |
03:33:03 | 349.00 | 23 | AT | Buy | 348.80 | 349.00 | 292,539 | 544 | LSE | |
03:33:03 | 349.00 | 4 | AT | Buy | 348.80 | 349.00 | 292,516 | 543 | LSE | |
03:33:03 | 348.90 | 1,223 | AT | Buy | 348.60 | 348.90 | 292,512 | 542 | LSE | |
03:32:44 | 348.90 | 2 | O | Buy | 348.60 | 348.90 | 291,289 | 541 | LSE | |
03:31:25 | 348.70 | 1,600 | AT | Sell | 348.70 | 348.80 | 291,287 | 540 | LSE | |
03:31:25 | 348.70 | 769 | AT | Sell | 348.70 | 348.80 | 289,687 | 539 | LSE | |
03:31:25 | 348.80 | 578 | AT | Sell | 348.80 | 349.00 | 288,918 | 538 | LSE | |
03:31:16 | 348.89 | 900 | O | Sell | 348.80 | 349.00 | 288,340 | 537 | LSE | |
03:30:34 | 349.0396 | 1,423 | O | Sell | 348.90 | 349.20 | 287,440 | 536 | LSE | |
03:30:20 | 349.00 | 803 | AT | Sell | 349.00 | 349.20 | 286,017 | 535 | LSE | |
03:30:20 | 349.00 | 227 | AT | Sell | 349.00 | 349.20 | 285,214 | 534 | LSE | |
03:29:39 | 349.10 | 1,010 | AT | Buy | 348.80 | 349.10 | 284,987 | 533 | LSE | |
03:29:39 | 349.10 | 1,319 | AT | Buy | 348.80 | 349.10 | 283,977 | 532 | LSE | |
03:29:39 | 349.10 | 289 | AT | Buy | 348.80 | 349.10 | 282,658 | 531 | LSE | |
03:28:38 | 349.0987 | 5 | O | Buy | 348.80 | 349.10 | 282,369 | 530 | LSE | |
03:27:57 | 348.80 | 397 | AT | Sell | 348.80 | 349.10 | 282,364 | 529 | LSE | |
03:27:57 | 348.80 | 604 | AT | Sell | 348.80 | 349.10 | 281,967 | 528 | LSE | |
03:27:57 | 348.80 | 167 | AT | Sell | 348.80 | 349.10 | 281,363 | 527 | LSE | |
03:27:57 | 348.80 | 176 | AT | Sell | 348.80 | 349.10 | 281,196 | 526 | LSE | |
03:27:57 | 348.80 | 73 | AT | Sell | 348.80 | 349.10 | 281,020 | 525 | LSE | |
03:27:57 | 348.80 | 182 | AT | Sell | 348.80 | 349.10 | 280,947 | 524 | LSE | |
03:27:57 | 348.80 | 179 | AT | Sell | 348.80 | 349.10 | 280,765 | 523 | LSE | |
03:26:53 | 348.80 | 50 | O | Sell | 348.90 | 349.20 | 280,586 | 522 | LSE | |
03:26:53 | 349.10 | 416 | AT | Buy | 348.80 | 349.10 | 280,536 | 521 | LSE | |
03:26:53 | 349.10 | 650 | AT | Buy | 348.80 | 349.10 | 280,120 | 520 | LSE | |
03:25:08 | 349.00 | 2 | O | Buy | 348.70 | 349.00 | 279,470 | 519 | LSE | |
03:24:44 | 348.89 | 3,799 | O | Sell | 348.80 | 349.00 | 279,468 | 518 | LSE | |
03:24:38 | 348.90 | 301 | AT | Sell | 348.90 | 349.00 | 275,669 | 517 | LSE | |
03:24:35 | 348.90 | 463 | AT | Sell | 348.90 | 349.10 | 275,368 | 516 | LSE | |
03:24:35 | 349.00 | 3,216 | AT | Sell | 349.00 | 349.10 | 274,905 | 515 | LSE | |
03:24:35 | 349.00 | 162 | AT | Buy | 348.60 | 349.00 | 271,689 | 514 | LSE | |
03:24:35 | 349.00 | 192 | AT | Buy | 348.60 | 349.00 | 271,527 | 513 | LSE | |
03:24:35 | 349.00 | 194 | AT | Buy | 348.60 | 349.00 | 271,335 | 512 | LSE | |
03:24:35 | 349.00 | 1,045 | AT | Buy | 348.60 | 349.00 | 271,141 | 511 | LSE | |
03:24:35 | 348.90 | 176 | AT | Buy | 348.60 | 348.90 | 270,096 | 510 | LSE | |
03:24:35 | 348.90 | 160 | AT | Buy | 348.60 | 348.90 | 269,920 | 509 | LSE | |
03:24:35 | 348.90 | 191 | AT | Buy | 348.60 | 348.90 | 269,760 | 508 | LSE | |
03:24:35 | 348.90 | 336 | AT | Buy | 348.60 | 348.90 | 269,569 | 507 | LSE | |
03:24:05 | 348.60 | 50 | O | Sell | 348.60 | 348.80 | 269,233 | 506 | LSE | |
03:23:28 | 348.60 | 740 | AT | Buy | 348.50 | 348.60 | 269,183 | 505 | LSE | |
03:23:28 | 348.60 | 1,046 | AT | Sell | 348.60 | 348.90 | 268,443 | 504 | LSE | |
03:23:28 | 348.60 | 188 | AT | Sell | 348.60 | 348.90 | 267,397 | 503 | LSE | |
03:23:28 | 348.60 | 176 | AT | Sell | 348.60 | 348.90 | 267,209 | 502 | LSE | |
03:23:28 | 348.60 | 175 | AT | Sell | 348.60 | 348.90 | 267,033 | 501 | LSE | |
03:22:53 | 348.80 | 1,503 | AT | Buy | 348.60 | 348.80 | 266,858 | 500 | LSE | |
03:22:50 | 348.70 | 899 | AT | Buy | 348.50 | 348.70 | 265,355 | 499 | LSE | |
03:22:50 | 348.70 | 312 | AT | Buy | 348.50 | 348.70 | 264,456 | 498 | LSE | |
03:22:50 | 348.70 | 11 | AT | Buy | 348.50 | 348.70 | 264,144 | 497 | LSE | |
03:22:27 | 348.40 | 589 | AT | Buy | 348.20 | 348.40 | 264,133 | 496 | LSE | |
03:22:27 | 348.40 | 31 | AT | Buy | 348.10 | 348.40 | 263,544 | 495 | LSE | |
03:22:01 | 348.20 | 291 | AT | Buy | 348.00 | 348.20 | 263,513 | 494 | LSE | |
03:22:01 | 348.20 | 600 | AT | Buy | 348.00 | 348.20 | 263,222 | 493 | LSE | |
03:22:01 | 348.20 | 500 | AT | Buy | 348.00 | 348.20 | 262,622 | 492 | LSE | |
03:22:01 | 348.10 | 500 | AT | Buy | 348.00 | 348.10 | 262,122 | 491 | LSE | |
03:22:01 | 348.10 | 164 | AT | Sell | 348.10 | 348.20 | 261,622 | 490 | LSE | |
03:22:01 | 348.10 | 159 | AT | Sell | 348.10 | 348.20 | 261,458 | 489 | LSE | |
03:22:01 | 348.10 | 160 | AT | Sell | 348.10 | 348.20 | 261,299 | 488 | LSE | |
03:22:01 | 348.20 | 339 | AT | Sell | 348.20 | 348.40 | 261,139 | 487 | LSE | |
03:21:52 | 348.30 | 282 | AT | Sell | 348.30 | 348.40 | 260,800 | 486 | LSE | |
03:21:51 | 348.30 | 282 | O | Sell | 348.30 | 348.40 | 260,518 | 485 | LSE | |
03:21:51 | 348.30 | 20 | AT | Sell | 348.30 | 348.40 | 260,236 | 484 | LSE | |
03:21:51 | 348.30 | 450 | AT | Sell | 348.30 | 348.40 | 260,216 | 483 | LSE | |
03:21:51 | 348.20 | 734 | AT | Sell | 348.20 | 348.40 | 259,766 | 482 | LSE | |
03:21:51 | 348.30 | 1,605 | AT | Buy | 348.20 | 348.30 | 259,032 | 481 | LSE | |
03:21:51 | 348.30 | 3 | AT | Buy | 348.20 | 348.30 | 257,427 | 480 | LSE | |
03:21:51 | 348.30 | 920 | AT | Buy | 348.20 | 348.30 | 257,424 | 479 | LSE | |
03:21:51 | 348.20 | 168 | AT | Buy | 348.00 | 348.20 | 256,504 | 478 | LSE | |
03:21:51 | 348.20 | 173 | AT | Buy | 348.00 | 348.20 | 256,336 | 477 | LSE | |
03:21:51 | 348.20 | 302 | AT | Buy | 348.00 | 348.20 | 256,163 | 476 | LSE | |
03:21:51 | 348.20 | 333 | AT | Buy | 348.00 | 348.20 | 255,861 | 475 | LSE | |
03:21:51 | 348.10 | 163 | AT | Sell | 348.10 | 348.30 | 255,528 | 474 | LSE | |
03:21:51 | 348.10 | 190 | AT | Sell | 348.10 | 348.30 | 255,365 | 473 | LSE | |
03:21:51 | 348.10 | 184 | AT | Sell | 348.10 | 348.30 | 255,175 | 472 | LSE | |
03:21:51 | 348.10 | 294 | AT | Sell | 348.10 | 348.30 | 254,991 | 471 | LSE | |
03:21:36 | 348.20 | 697 | AT | Buy | 348.00 | 348.20 | 254,697 | 470 | LSE | |
03:21:36 | 348.20 | 294 | AT | Buy | 348.00 | 348.20 | 254,000 | 469 | LSE | |
03:21:36 | 348.00 | 17 | AT | Sell | 348.00 | 348.20 | 253,706 | 468 | LSE | |
03:21:36 | 348.10 | 164 | AT | Sell | 348.10 | 348.30 | 253,689 | 467 | LSE | |
03:21:36 | 348.10 | 187 | AT | Sell | 348.10 | 348.30 | 253,525 | 466 | LSE | |
03:21:36 | 348.10 | 160 | AT | Sell | 348.10 | 348.30 | 253,338 | 465 | LSE | |
03:21:36 | 348.10 | 100 | AT | Sell | 348.10 | 348.30 | 253,178 | 464 | LSE | |
03:20:40 | 348.10 | 1 | AT | Buy | 347.90 | 348.10 | 253,078 | 463 | LSE | |
03:20:40 | 348.10 | 315 | AT | Buy | 347.90 | 348.10 | 253,077 | 462 | LSE | |
03:20:40 | 348.10 | 796 | AT | Buy | 347.90 | 348.10 | 252,762 | 461 | LSE | |
03:16:15 | 348.00 | 195 | AT | Buy | 347.90 | 348.00 | 251,966 | 460 | LSE | |
03:16:15 | 348.00 | 489 | AT | Buy | 347.90 | 348.00 | 251,771 | 459 | LSE | |
03:16:15 | 347.90 | 169 | AT | Buy | 347.70 | 347.90 | 251,282 | 458 | LSE | |
03:16:15 | 347.90 | 179 | AT | Buy | 347.70 | 347.90 | 251,113 | 457 | LSE | |
03:16:15 | 347.90 | 25 | AT | Buy | 347.70 | 347.90 | 250,934 | 456 | LSE | |
03:15:01 | 347.70 | 1,299 | AT | Buy | 347.50 | 347.70 | 250,909 | 455 | LSE | |
03:14:40 | 347.50 | 701 | AT | Sell | 347.50 | 347.70 | 249,610 | 454 | LSE | |
03:13:30 | 347.60 | 120 | AT | Sell | 347.60 | 347.80 | 248,909 | 453 | LSE | |
03:13:26 | 347.735 | 2,304 | O | Buy | 347.60 | 347.80 | 248,789 | 452 | LSE | |
03:13:18 | 347.60 | 1,022 | AT | Sell | 347.60 | 347.90 | 246,485 | 451 | LSE | |
03:13:18 | 347.60 | 175 | AT | Sell | 347.60 | 347.90 | 245,463 | 450 | LSE | |
03:13:18 | 347.60 | 42 | AT | Sell | 347.60 | 347.90 | 245,288 | 449 | LSE | |
03:13:18 | 347.60 | 124 | AT | Sell | 347.60 | 347.90 | 245,246 | 448 | LSE | |
03:13:18 | 347.60 | 173 | AT | Sell | 347.60 | 347.90 | 245,122 | 447 | 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