Marlowe (MRL) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Marlowe Plc (MRL)
Marlowe Plc (MRL) Trades

Marlowe Plc (MRL)

341.00

1.00

(0.29%)

Closed 25 February 3:30AM

Delayed by 15 minutes

Last trades on 20/02/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:35:23	349.0	20329	UT	348.0	353.0	Sell		478,952	58	LSE
03:33:50	351.0	50	O	348.0	353.0	Buy		458,623	57	LSE
03:14:51	348.0	12725	O	348.0	353.0	Sell		458,573	56	LSE
03:04:21	348.56	6662	O	348.0	353.0	Sell		445,848	55	LSE
02:55:26	349.2	1215	O	348.0	353.0	Sell		439,186	54	LSE
02:55:19	349.0	7894	O	348.0	353.0	Sell		437,971	53	LSE
02:55:14	348.25	1	O	348.0	353.0	Sell		430,077	52	LSE
02:42:13	350.0	1521	O	348.0	353.0	Sell		430,076	51	LSE
02:23:45	351.0	1200	O	348.0	353.0	Buy		428,555	50	LSE
02:15:18	348.15	9	O	348.0	353.0	Sell		427,355	49	LSE
02:06:21	349.2	255	O	348.0	353.0	Sell		427,346	48	LSE
02:02:29	348.0	1	O	348.0	353.0	Sell		427,091	47	LSE
01:36:34	349.0	2000	O	348.0	353.0	Sell		427,090	46	LSE
01:31:11	350.8	311	O	350.0	353.0	Sell		425,090	45	LSE
01:31:09	350.0	6233	O	350.0	353.0	Sell		424,779	44	LSE
01:31:09	350.0	6233	O	350.0	353.0	Sell		418,546	43	LSE
01:31:01	350.0	10000	O	350.0	353.0	Sell		412,313	42	LSE
01:26:12	350.8	175	O	350.0	353.0	Sell		402,313	41	LSE
01:22:52	350.8	9	O	350.0	353.0	Sell		402,138	40	LSE
01:14:32	350.0	10000	O	350.0	353.0	Sell		402,129	39	LSE
01:12:03	351.5	25000	O	350.0	353.0			392,129	38	LSE
01:02:21	351.5	2500	O	350.0	353.0			367,129	37	LSE
01:02:03	350.0	13	O	350.0	353.0	Sell		364,629	36	LSE
01:01:53	351.53	5000	O	348.0	353.0	Buy		364,616	35	LSE
01:01:52	348.0	325	O	348.0	353.0	Sell		359,616	34	LSE
01:00:11	350.0	30000	UT	350.0	353.0	Sell		359,291	33	LSE
00:00:19	352.97	1	O	350.0	353.0	Buy		329,291	32	LSE
23:59:27	352.97	1	O	350.0	353.0	Buy		329,290	31	LSE
23:54:15	352.97	1	O	350.0	353.0	Buy		329,289	30	LSE
23:49:29	350.0	4800	O	350.0	353.0	Sell		329,288	29	LSE
23:42:21	351.5	1000	O	350.0	353.0			324,488	28	LSE
22:20:32	351.04	264	O	349.0	353.0	Buy		323,488	27	LSE
21:40:52	351.04	111	O	349.0	353.0	Buy		323,224	26	LSE
21:27:36	349.2	9	O	349.0	353.0	Sell		323,113	25	LSE
21:25:40	351.04	964	O	349.0	353.0	Buy		323,104	24	LSE
21:21:50	349.0	65	O	349.0	353.0	Sell		322,140	23	LSE
21:15:58	350.06	1747	O	347.0	353.0	Buy		322,075	22	LSE
20:50:52	350.0	10000	O	347.0	353.0			320,328	21	LSE
20:44:36	350.0	25000	O	347.0	353.0			310,328	20	LSE
20:23:33	350.06	1312	O	347.0	353.0	Buy		285,328	19	LSE
20:21:30	350.99	7	O	347.0	353.0	Buy		284,016	18	LSE
20:14:17	351.0	46430	O	347.0	353.0	Buy		284,009	17	LSE
20:07:01	350.0	50000	O	347.0	353.0			237,579	16	LSE
20:06:59	348.0	50000	O	347.0	353.0	Sell		187,579	15	LSE
19:50:15	351.75	2000	O	347.0	353.0	Buy		137,579	14	LSE
19:50:15	351.75	2000	O	347.0	353.0	Buy		135,579	13	LSE
19:48:41	351.5	2500	O	347.0	353.0	Buy		133,579	12	LSE
19:45:37	353.0	65	O	347.0	353.0	Buy		131,079	11	LSE
19:45:21	351.5	1000	O	347.0	353.0	Buy		131,014	10	LSE
19:44:05	351.5	2500	O	347.0	353.0	Buy		130,014	9	LSE
19:35:22	353.0	5	O	347.0	353.0	Buy		127,514	8	LSE
19:35:22	347.0	9	O	347.0	353.0	Sell		127,509	7	LSE
19:31:06	349.5	25000	O	347.0	352.0			127,500	6	LSE
19:30:59	349.5	13570	O	347.0	352.0			102,500	5	LSE
19:30:49	351.0	11430	O	347.0	352.0	Buy		88,930	4	LSE
19:27:59	349.5	25000	O	347.0	352.0			77,500	3	LSE
19:10:58	348.0	50000	O	347.0	352.0	Sell		52,500	2	LSE
19:00:04	351.0	2500	UT	347.0	351.0	Buy		2,500	1	LSE

Mediolanum Real Estate

Samsung SDI (PK)

Delayed Upgrade Clock

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