Search Share Prices


MKS

*View Near Realtime Bid/Offer/Price for*: MKS


View the last 60 days of trades for: MKS

Previous (whole) months data:


Latest Trades:


Trade Type Meaning


MKS trades for 20-04-2018

Publication Date Execution Date Publication Mode Price Size Type Venue Venue Type Transparency waiver Currency Trade Conditions Discovery Indicators
20-04-2018 14:41:27 20/04/2018 14:41:26 279 1,424 XLON RM GBX
20-04-2018 14:33:03 20/04/2018 14:33:03 2.78 3,509 XLON RM GBP
20-04-2018 14:32:06 20/04/2018 14:32:03 278.5 892 XLON RM GBX
20-04-2018 14:31:35 20/04/2018 14:31:34 278.5 2,400 XLON RM GBX
20-04-2018 14:31:00 20/04/2018 14:31:00 278.56 2,019 XLON RM GBX
20-04-2018 14:29:55 20/04/2018 14:29:55 2.79 337 XLON RM GBP
20-04-2018 14:29:34 20/04/2018 14:29:33 278.53 411 XLON RM GBX
20-04-2018 14:25:27 20/04/2018 14:25:26 278.7 1,200 XLON RM GBX
20-04-2018 14:22:16 20/04/2018 14:22:15 278.9 505 XLON RM GBX
20-04-2018 14:16:59 20/04/2018 14:16:58 278.5 1,200 XLON RM GBX
20-04-2018 14:15:53 20/04/2018 14:15:52 278.63 974 XLON RM GBX
20-04-2018 14:15:01 20/04/2018 14:14:59 278.61 639 XLON RM GBX
20-04-2018 14:08:36 20/04/2018 14:08:35 278.81 1,000 XLON RM GBX
20-04-2018 14:08:03 20/04/2018 14:08:01 278.99 24,000 XLON RM GBX
20-04-2018 14:07:59 20/04/2018 14:07:59 2.79 8,500 XLON RM GBP
20-04-2018 14:02:49 20/04/2018 14:02:47 279.3 1,550 XLON RM GBX
20-04-2018 14:02:13 20/04/2018 14:02:12 279.1 222 XLON RM GBX
20-04-2018 13:59:21 20/04/2018 13:59:18 279.1 1,243 XLON RM GBX
20-04-2018 13:53:53 20/04/2018 13:53:52 279.35 1,080 XLON RM GBX
20-04-2018 13:50:31 20/04/2018 13:50:31 2.79 2,000 XLON RM GBP
20-04-2018 13:50:05 20/04/2018 13:50:04 279.2 13 XLON RM GBX
20-04-2018 13:49:49 20/04/2018 13:49:48 279.2 2 XLON RM GBX
20-04-2018 13:49:28 20/04/2018 13:49:26 279.4 707 XLON RM GBX
20-04-2018 13:43:44 20/04/2018 13:43:43 279.21 378 XLON RM GBX
20-04-2018 13:32:05 20/04/2018 13:32:04 279.01 14 XLON RM GBX
20-04-2018 13:23:07 20/04/2018 13:23:06 279.5 225 XLON RM GBX
20-04-2018 13:22:20 20/04/2018 13:22:20 2.8 92 XLON RM GBP
20-04-2018 13:22:17 20/04/2018 13:22:16 279.49 357 XLON RM GBX
20-04-2018 13:16:05 20/04/2018 13:16:04 279.46 54,798 XLON RM GBX
20-04-2018 13:02:19 20/04/2018 13:02:18 279.5 268 XLON RM GBX
20-04-2018 12:53:45 20/04/2018 12:53:43 279.61 314 XLON RM GBX
20-04-2018 12:46:29 20/04/2018 12:46:29 2.8 250 XLON RM GBP
20-04-2018 12:46:08 20/04/2018 12:46:07 279.6 8,723 XLON RM GBX
20-04-2018 12:43:20 20/04/2018 12:43:19 280.19 705 XLON RM GBX
20-04-2018 12:42:26 20/04/2018 12:42:25 279.91 600 XLON RM GBX
20-04-2018 12:41:33 20/04/2018 12:41:33 279.76 1,000 XLON RM GBX
20-04-2018 12:37:14 20/04/2018 12:37:14 279.77 820 XLON RM GBX
20-04-2018 12:36:46 20/04/2018 12:36:45 279.71 829 XLON RM GBX
20-04-2018 12:32:12 20/04/2018 12:32:11 279.51 1,411 XLON RM GBX
20-04-2018 12:30:37 20/04/2018 12:30:36 279.46 5,000 XLON RM GBX
20-04-2018 12:30:19 20/04/2018 12:30:19 279.4 1,214 XLON RM GBX
20-04-2018 12:30:17 20/04/2018 12:30:16 279.49 1,066 XLON RM GBX
20-04-2018 12:26:28 20/04/2018 12:26:26 279.69 500 XLON RM GBX
20-04-2018 12:23:14 20/04/2018 12:23:13 279.7 1,598 XLON RM GBX
20-04-2018 12:22:46 20/04/2018 12:22:45 279.5 1,611 XLON RM GBX
20-04-2018 12:20:23 20/04/2018 12:20:22 279.71 157 XLON RM GBX
20-04-2018 12:13:20 20/04/2018 12:13:20 2.8 1,200 XLON RM GBP
20-04-2018 12:09:38 20/04/2018 12:09:38 2.81 3,000 XLON RM GBP
20-04-2018 12:07:54 20/04/2018 12:07:53 280.8 2,772 XLON RM GBX
20-04-2018 11:47:35 20/04/2018 11:47:34 280.81 481 XLON RM GBX
20-04-2018 11:41:18 20/04/2018 11:41:16 281.11 1,000 XLON RM GBX
20-04-2018 11:36:40 20/04/2018 11:36:38 281.5 2,060 XLON RM GBX
20-04-2018 11:33:37 20/04/2018 11:33:37 2.81 324 XLON RM GBP
20-04-2018 11:26:39 20/04/2018 11:26:38 281.3 418 XLON RM GBX
20-04-2018 11:11:38 20/04/2018 11:11:36 282.8 286 XLON RM GBX
20-04-2018 11:09:13 20/04/2018 11:09:11 282.71 456 XLON RM GBX
20-04-2018 11:05:43 20/04/2018 11:05:41 282.6 183 XLON RM GBX
20-04-2018 10:54:52 20/04/2018 10:54:51 283 20,000 XLON RM GBX
20-04-2018 10:53:05 20/04/2018 10:53:04 282.49 1,055 XLON RM GBX
20-04-2018 10:43:05 20/04/2018 10:43:05 282.21 1,994 XLON RM GBX
20-04-2018 10:41:33 20/04/2018 10:41:32 282.39 708 XLON RM GBX
20-04-2018 10:37:37 20/04/2018 10:37:36 282 84 XLON RM GBX
20-04-2018 10:36:51 20/04/2018 10:36:51 282 283 XLON RM GBX
20-04-2018 10:34:02 20/04/2018 10:34:01 281.91 1,188 XLON RM GBX
20-04-2018 10:31:43 20/04/2018 10:31:41 281.71 533 XLON RM GBX
20-04-2018 10:31:03 20/04/2018 10:31:01 281.8 800 XLON RM GBX
20-04-2018 10:29:50 20/04/2018 10:29:49 281.75 2,124 XLON RM GBX
20-04-2018 10:23:15 20/04/2018 10:23:14 282.01 6 XLON RM GBX
20-04-2018 10:18:45 20/04/2018 10:18:44 282.1 1,761 XLON RM GBX
20-04-2018 10:18:07 20/04/2018 10:18:05 282.01 491 XLON RM GBX
20-04-2018 10:02:29 20/04/2018 10:02:27 281.51 655 XLON RM GBX
20-04-2018 10:01:10 20/04/2018 10:01:09 281.79 1,400 XLON RM GBX
20-04-2018 10:00:19 20/04/2018 10:00:18 281.6 2,400 XLON RM GBX
20-04-2018 09:58:13 20/04/2018 09:58:12 281.5 1,749 XLON RM GBX
20-04-2018 09:55:23 20/04/2018 09:55:22 281.5 2,989 XLON RM GBX
20-04-2018 09:53:30 20/04/2018 09:53:29 281.61 1,049 XLON RM GBX
20-04-2018 09:52:05 20/04/2018 09:52:03 281.9 172 XLON RM GBX
20-04-2018 09:51:10 20/04/2018 09:51:09 281.8 5,902 XLON RM GBX
20-04-2018 09:49:38 20/04/2018 09:49:38 2.82 48 XLON RM GBP
20-04-2018 09:49:12 20/04/2018 09:49:10 282.21 750 XLON RM GBX
20-04-2018 09:48:58 20/04/2018 09:48:58 282.2 3,000 XLON RM GBX
20-04-2018 09:47:42 20/04/2018 09:47:42 2.82 402 XLON RM GBP
20-04-2018 09:47:01 20/04/2018 09:47:00 282.31 850 XLON RM GBX
20-04-2018 09:44:33 20/04/2018 09:44:33 2.83 174 XLON RM GBP
20-04-2018 09:44:20 20/04/2018 09:44:18 282.31 432 XLON RM GBX
20-04-2018 09:43:50 20/04/2018 09:43:48 282.2 69,069 XLON RM GBX
20-04-2018 09:40:10 20/04/2018 09:40:09 282.21 840 XLON RM GBX
20-04-2018 09:38:45 20/04/2018 09:38:42 282.4 171 XLON RM GBX
20-04-2018 09:34:27 20/04/2018 09:34:27 282.49 665 XLON RM GBX
20-04-2018 09:32:04 20/04/2018 09:32:03 282.69 1,043 XLON RM GBX
20-04-2018 09:26:17 20/04/2018 09:26:16 282.89 166 XLON RM GBX
20-04-2018 09:23:34 20/04/2018 09:23:32 282.8 200 XLON RM GBX
20-04-2018 09:21:37 20/04/2018 09:21:36 282.8 4,000 XLON RM GBX
20-04-2018 09:19:04 20/04/2018 09:19:03 282.9 530 XLON RM GBX
20-04-2018 09:16:51 20/04/2018 09:16:49 282.89 366 XLON RM GBX
20-04-2018 09:14:56 20/04/2018 09:14:55 282.29 1,000 XLON RM GBX
20-04-2018 09:11:13 20/04/2018 09:11:13 2.82 2,150 XLON RM GBP
20-04-2018 09:09:58 20/04/2018 09:09:56 282.79 349 XLON RM GBX
20-04-2018 09:02:53 20/04/2018 09:02:53 2.83 1,883 XLON RM GBP
20-04-2018 08:59:40 20/04/2018 08:59:40 2.83 1,728 XLON RM GBP
20-04-2018 08:58:16 20/04/2018 08:58:14 282.81 10,552 XLON RM GBX
20-04-2018 08:54:42 20/04/2018 08:54:41 282.5 180 XLON RM GBX
20-04-2018 08:53:08 20/04/2018 08:53:07 282.41 3,917 XLON RM GBX
20-04-2018 08:50:54 20/04/2018 08:50:54 283 2,500 XLON RM GBX
20-04-2018 08:41:59 20/04/2018 08:41:58 283.62 1,000 XLON RM GBX
20-04-2018 08:37:17 20/04/2018 08:37:16 282.4 48 XLON RM GBX
20-04-2018 08:35:35 20/04/2018 08:35:33 282.68 372 XLON RM GBX
20-04-2018 08:33:42 20/04/2018 08:33:41 282.61 1,400 XLON RM GBX
20-04-2018 08:31:32 20/04/2018 08:31:32 2.82 336 XLON RM GBP
20-04-2018 08:31:26 20/04/2018 08:31:25 282.4 211 XLON RM GBX
20-04-2018 08:30:46 20/04/2018 08:30:46 282.5 1,019 XLON RM GBX
20-04-2018 08:30:17 20/04/2018 08:30:17 282.5 800 XLON RM GBX
20-04-2018 08:24:28 20/04/2018 08:24:27 282.91 910 XLON RM GBX
20-04-2018 08:23:28 20/04/2018 08:23:27 283 10,000 XLON RM GBX
20-04-2018 08:22:05 20/04/2018 08:22:05 2.83 3,699 XLON RM GBP
20-04-2018 08:20:42 20/04/2018 08:20:40 282.6 16,800 XLON RM GBX
20-04-2018 08:20:23 20/04/2018 08:20:22 282.5 3,000 XLON RM GBX
20-04-2018 08:07:31 20/04/2018 08:07:30 282.2 209 XLON RM GBX
20-04-2018 08:05:18 20/04/2018 08:05:18 2.82 5 XLON RM GBP
20-04-2018 08:04:21 20/04/2018 08:04:20 281.99 525 XLON RM GBX
20-04-2018 08:01:35 20/04/2018 08:01:33 280.8 1,146 XLON RM GBX
20-04-2018 07:15:41 19/04/2018 17:17:24 280.75 5,917 XLON RM GBX NPFT
20-04-2018 07:15:41 19/04/2018 17:17:24 280.75 23,669 XLON RM GBX NPFT
20-04-2018 07:15:18 19/04/2018 17:17:14 280.6 319 XLON RM GBX NPFT
20-04-2018 07:15:18 19/04/2018 17:17:14 280.6 11,834 XLON RM GBX NPFT
20-04-2018 07:15:18 19/04/2018 17:17:14 280.6 47,339 XLON RM GBX NPFT
20-04-2018 07:15:17 19/04/2018 17:17:13 280.6 57,867 XLON RM GBX NPFT
20-04-2018 07:15:11 19/04/2018 17:17:09 280.11 10,002 XLON RM GBX NPFT
20-04-2018 07:15:10 19/04/2018 17:17:09 280.07 158 XLON RM GBX NPFT
20-04-2018 07:15:10 19/04/2018 17:17:09 280.3 1 XLON RM GBX NPFT
20-04-2018 07:15:10 19/04/2018 17:17:09 280.11 2,500 XLON RM GBX NPFT


View older trade / volume for: MKS

Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com