Marlowe Limited (MTO) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/08/2026 | 15:35:13 | 208.40p | 2,924,209 | £6,094,051.56 | Exchange | Sell | UT |
| 20/08/2026 | 15:35:13 | 208.40p | 330 | £687.72 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 226 | £470.98 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 92 | £191.73 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 207 | £431.39 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 82 | £170.89 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:55 | 208.80p | 3,863 | £8,065.94 | Off-book | Buy | SI |
| 20/08/2026 | 15:29:55 | 208.80p | 8,031 | £16,768.73 | Off-book | Buy | SI |
| 20/08/2026 | 15:29:55 | 208.60p | 1,900 | £3,963.40 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:55 | 208.60p | 1,900 | £3,963.40 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:45 | 208.60p | 2 | £4.17 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:45 | 208.60p | 2 | £4.17 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:32 | 208.60p | 10 | £20.86 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:32 | 208.60p | 10 | £20.86 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:30 | 208.60p | 19 | £39.63 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:30 | 208.60p | 19 | £39.63 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:29 | 208.60p | 5,822 | £12,144.69 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 5 | £10.43 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 5 | £10.43 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 1 | £2.09 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 1 | £2.09 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 28 | £58.41 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 28 | £58.41 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 39 | £81.35 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 39 | £81.35 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 1 | £2.09 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 1 | £2.09 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 30 | £62.58 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 30 | £62.58 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 120 | £250.32 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 120 | £250.32 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 10,000 | £20,860.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 1,917 | £3,998.86 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 756 | £1,577.02 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 22,443 | £46,816.10 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 643 | £1,341.30 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 86 | £179.40 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 2,013 | £4,199.12 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 12,321 | £25,701.61 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:05 | 208.40p | 617 | £1,285.83 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:05 | 208.40p | 304 | £633.54 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:01 | 208.40p | 2 | £4.17 | Off-book | Sell | SI |
| 20/08/2026 | 15:28:56 | 208.50p | 5,075 | £10,581.38 | Off-book | Unknown | SI |
| 20/08/2026 | 15:27:59 | 208.50p | 1,584 | £3,302.64 | Off-book | Unknown | SI |
| 20/08/2026 | 15:27:58 | 208.40p | 671 | £1,398.36 | Off-book | Sell | SI |
| 20/08/2026 | 15:27:58 | 208.40p | 9 | £18.76 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/08/2026 | 15:35:13 | 208.40p | 2,924,209 | £6,094,051.56 | Exchange | Sell | UT |
| 20/08/2026 | 15:35:13 | 208.40p | 330 | £687.72 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 226 | £470.98 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 92 | £191.73 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 207 | £431.39 | Off-book | Sell | SI |
| 20/08/2026 | 15:35:13 | 208.40p | 82 | £170.89 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:55 | 208.80p | 3,863 | £8,065.94 | Off-book | Buy | SI |
| 20/08/2026 | 15:29:55 | 208.80p | 8,031 | £16,768.73 | Off-book | Buy | SI |
| 20/08/2026 | 15:29:55 | 208.60p | 1,900 | £3,963.40 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:55 | 208.60p | 1,900 | £3,963.40 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:45 | 208.60p | 2 | £4.17 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:45 | 208.60p | 2 | £4.17 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:32 | 208.60p | 10 | £20.86 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:32 | 208.60p | 10 | £20.86 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:30 | 208.60p | 19 | £39.63 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:30 | 208.60p | 19 | £39.63 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:29 | 208.60p | 5,822 | £12,144.69 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 5 | £10.43 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 5 | £10.43 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 1 | £2.09 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 1 | £2.09 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:25 | 208.60p | 10 | £20.86 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 28 | £58.41 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:25 | 208.60p | 28 | £58.41 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 39 | £81.35 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 39 | £81.35 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 1 | £2.09 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 1 | £2.09 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 30 | £62.58 | Off-book | Unknown | SI |
| 20/08/2026 | 15:29:24 | 208.60p | 30 | £62.58 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 120 | £250.32 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 120 | £250.32 | Off-book | Unknown | OTC |
| 20/08/2026 | 15:29:24 | 208.60p | 10,000 | £20,860.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 1,917 | £3,998.86 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 756 | £1,577.02 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 22,443 | £46,816.10 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 643 | £1,341.30 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 86 | £179.40 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 2,013 | £4,199.12 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:24 | 208.60p | 12,321 | £25,701.61 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:05 | 208.40p | 617 | £1,285.83 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:05 | 208.40p | 304 | £633.54 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:01 | 208.40p | 2 | £4.17 | Off-book | Sell | SI |
| 20/08/2026 | 15:28:56 | 208.50p | 5,075 | £10,581.38 | Off-book | Unknown | SI |
| 20/08/2026 | 15:27:59 | 208.50p | 1,584 | £3,302.64 | Off-book | Unknown | SI |
| 20/08/2026 | 15:27:58 | 208.40p | 671 | £1,398.36 | Off-book | Sell | SI |
| 20/08/2026 | 15:27:58 | 208.40p | 9 | £18.76 | Off-book | Sell | SI |
