Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:08:52 82.7 300 AT
16:08:34 82.8 2,031 AT
16:08:33 82.8 100 AT
16:08:33 82.8 300 AT
16:08:33 82.8 4,668 AT
16:06:18 82.8 332 AT
16:06:18 82.8 5,000 AT
16:06:18 82.8 200 AT
16:06:18 82.8 300 AT
16:06:18 82.8 5,000 AT
16:06:18 82.85 1,950 AT
16:06:18 82.85 1,199 AT
16:06:18 82.85 310 AT
16:04:14 82.8 300 AT
16:04:14 82.8 200 AT
16:04:14 82.8 5,000 AT
16:03:59 82.8 300 AT
16:03:59 82.8 5,000 AT
15:59:28 82.7 100 AT
15:59:28 82.7 3,776 AT
15:59:28 82.7 300 AT
15:59:28 82.75 1,336 AT
15:53:15 82.95 250 AT
15:53:15 82.95 1,000 AT
15:50:33 83 100 AT
15:50:33 83 300 AT
15:50:33 83 2,751 AT
15:50:33 83 6,608 AT
15:48:49 83.05 2,641 AT
15:48:49 83.05 1,008 AT
15:47:50 83.1 4,298 AT
15:47:50 83.15 390 AT
15:47:40 83.15 250,000 O
15:40:47 83.3425 3,000 O
15:14:27 83.4895 3,000 O
15:12:04 83.15 288 AT
15:07:12 83.1 1,500 AT
15:07:12 83.1 120 AT
15:07:08 83.1 3,820 O
15:05:23 83.1 300 AT
14:57:26 83.1 300 AT
14:55:45 83 2,981 AT
14:55:45 83 6,720 AT
14:55:26 83.05 25 AT
14:55:25 83.05 475 AT
14:49:00 83.3 500 AT
14:47:17 83.6908 10,000 O
14:33:45 83.15 1,694 AT
14:33:45 83.15 87 AT
14:31:44 83.1 3,184 AT
14:28:42 83.05 3,404 AT
14:23:52 83 1,000 AT
14:23:52 83 1,739 AT
14:23:50 83 2,133 AT
14:23:50 83 3,269 AT
14:21:23 83 1,378 AT
14:21:23 83 2,129 AT
14:15:40 83 378 AT
14:15:19 83 7,493 AT
14:15:19 83 1,195 AT
14:15:19 83.05 351 AT
14:15:19 83.05 2,886 AT
14:15:19 83.05 1,400 AT
14:13:37 83.2925 1,176 O
13:57:21 83.3895 1,000 O
13:51:03 83.4908 2,500 O
13:49:14 83.2 2,148 AT
13:41:48 83.3455 1,000 O
13:35:01 83.35 141 AT
13:29:09 83.3 3,077 AT
13:29:09 83.3 2,100 AT
13:29:09 83.3 4,728 AT
13:24:22 83.5 2,977 AT
13:24:22 83.5 1,000 AT
13:18:20 83.35 6,638 AT
13:17:01 82.95 1,465 AT
13:17:01 82.95 174 AT
13:13:16 82.8 3 AT
13:13:16 82.8 3,401 AT
13:13:16 82.8 2,801 AT
13:13:16 82.8 1,182 AT
13:12:04 82.8 3,066 AT
13:12:04 82.8 1,000 AT
13:12:04 82.8 4,139 AT
13:07:49 82.791 1,950 O
13:02:48 82.8 400 AT
13:02:23 82.8 63 AT
13:00:23 82.8 1,037 AT
12:59:13 82.9 102 AT
12:58:41 82.9 484 AT
12:46:56 83.138 3,580 O
12:44:46 82.85 1,596 AT
12:44:46 82.8 1,500 AT
12:44:46 82.8 3,389 AT
12:44:46 82.8 2,177 AT
12:44:26 82.7 1,100 AT
12:44:20 82.65 49 AT
12:44:20 82.75 107 AT
12:44:20 82.8 5,951 AT
12:44:20 82.8 2,942 AT
12:44:04 82.75 3,000 AT
12:41:56 82.85 282 AT
12:33:03 82.85 1,583 AT
12:33:03 82.85 1,836 AT
12:32:54 82.85 2,755 AT
12:32:54 82.85 247 AT
12:32:48 82.85 2,128 AT
12:32:48 82.85 872 AT
12:32:29 82.85 3,000 AT
12:30:57 82.85 986 AT
12:30:57 82.85 2,014 AT
12:19:45 82.85 178 AT
12:16:48 83 1,800 AT
12:15:49 83.012 1,000 O
12:10:43 83.05 649 AT
12:08:14 83 100 AT
12:08:11 83 1,000 AT
12:05:11 83.238 1,000 O
12:04:56 83.25 2,000 AT
12:01:44 82.9 1,076 AT
12:01:44 82.9 2,671 AT
12:00:22 82.9 1,636 AT
12:00:10 82.95 295 AT
12:00:10 82.95 1,000 AT
12:00:10 82.95 2,551 AT
12:00:10 82.95 5,180 AT
11:56:24 82.81 371 O
11:52:43 83 2,500 AT
11:50:07 83.05 300 AT
11:42:08 83.0525 5,460 O
11:26:53 83.3 264 AT
11:16:44 83 2,499 AT
11:16:42 83 5,001 AT
11:16:42 83 3,148 AT
11:16:32 82.85 77 AT
11:16:28 83 5,185 AT
11:16:17 83 11,357 AT
11:16:17 83 1,000 AT
11:16:17 83 1,876 AT
11:16:06 83 2,591 AT
11:16:06 83 19,346 AT
11:15:18 83 5,450 AT
11:15:18 83 7,007 AT
11:12:09 83.25 1,077 AT
11:11:48 83.05 283 AT
11:11:48 83.05 900 AT
11:11:07 83.15 2,066 AT
11:11:05 83.15 3,100 AT
11:11:05 83.15 2,000 AT
11:10:43 83.1 2,100 AT
11:10:37 83.05 1,000 AT
11:10:35 83 3,917 AT
11:10:35 83 3,500 AT
11:09:07 82.95 5,935 AT
11:08:48 82.95 4,387 AT
11:08:48 82.95 4,302 AT
11:04:12 82.8 3,492 AT
11:04:12 82.8 1,077 AT
11:03:53 82.75 5,300 AT
11:03:18 82.8 214 AT
11:00:21 82.85 1,014 AT
10:57:31 82.75 200 AT
10:54:02 82.75 706 AT
10:50:53 82.771 2,200 O
10:49:55 82.75 1,826 AT
10:49:55 82.75 3,174 AT
10:49:47 82.75 200 AT
10:49:40 82.75 200 AT
10:49:35 82.75 200 AT
10:49:26 82.75 200 AT
10:49:20 82.75 200 AT
10:49:15 82.75 200 AT
10:49:10 82.75 200 AT
10:49:01 82.75 200 AT
10:48:55 82.75 1,400 AT
10:47:05 82.844 2,000 O
10:40:43 82.7 91 AT
10:40:38 83 6,000 AT
10:40:37 82.8 500 AT
10:40:32 82.75 900 AT
10:40:30 82.7 55 AT
10:40:28 82.7 775 AT
10:40:27 82.7 1,746 AT
10:40:27 82.7 4,315 AT
10:38:11 82.75 4,313 AT
10:38:11 82.75 5,578 AT
10:38:08 82.75 1,371 AT
10:38:06 82.75 241 AT
10:38:06 82.75 250 AT
10:37:13 82.75 17,250 AT
10:36:50 82.75 6,570 AT
10:36:50 82.75 10,000 AT
10:36:50 82.65 846 AT
10:36:25 82.55 17,500 NT
10:35:55 82.7 4,606 AT
10:35:53 82.5 303 AT
10:35:37 82.55 900 AT
10:35:27 82.55 900 AT
10:35:10 82.7 2,299 AT
10:35:09 82.7 3,176 AT
10:35:07 82.7 10,000 AT
10:35:07 82.6 5,524 AT
10:35:05 82.65 900 AT
10:34:58 82.65 200 AT
10:34:57 82.65 4,582 AT
10:34:57 82.65 12,862 AT
10:34:57 82.65 2,131 AT
10:34:57 82.7 3,474 AT
10:34:57 82.7 5,721 AT
10:34:42 82.65 350 AT
10:34:41 82.65 3,150 AT
10:34:41 82.65 3,079 AT
10:34:31 82.65 71 AT
10:34:31 82.65 152 AT
10:34:31 82.65 2,998 AT
10:34:29 82.65 150 AT
10:34:27 82.65 3,000 AT
10:34:24 82.65 1,696 AT
10:34:24 82.65 150 AT
10:34:21 82.65 3,000 AT
10:34:18 82.65 150 AT
10:34:17 82.65 3,000 AT
10:34:14 82.65 150 AT
10:34:13 82.65 3,000 AT
10:34:10 82.65 1,696 AT
10:34:10 82.65 150 AT
10:34:10 82.65 3,000 AT
10:33:55 82.65 150 AT
10:33:53 82.65 3,000 AT
10:33:51 82.55 328 AT
10:33:51 82.55 98 AT
10:33:50 82.65 2 AT
10:33:50 82.65 730 AT
10:33:50 82.65 1,426 AT
10:33:50 82.65 3,150 AT
10:33:50 82.65 2,594 AT
10:27:31 82.65 1,278 AT
10:27:31 82.65 1,000 AT
10:27:31 82.65 764 AT
10:27:31 82.65 3,150 AT
10:26:56 82.65 24,000 O
10:16:38 82.55 114 AT
10:16:32 82.55 110 AT
10:16:11 82.5 897 AT
10:09:38 82.55 307 AT
10:09:31 82.55 2,705 AT
10:09:31 82.55 359 AT
09:41:23 82.7 29 AT
09:41:11 82.65 476 AT
09:41:11 82.65 171 AT

MARSTON'S PLCMARS

82.70.00(0.00%)
Bid / Ask 82.55 - 82.7
Open 83.37
Prev close 82.7
Volume 944,863
Day range 82.5 - 83.6908
52w range 77.50 - 197.00
as of 16:08:52

Advertisement

Share price: MARSTON'S PLC | MARS | ,MARS.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.