Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brooks Macdonald (BRK) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 533 1,400.00p Suspected BUY Trade
 16:35:14 - 10-Apr-26
Buy* 36 1,400.00p Automatic Execution
 16:29:37 - 10-Apr-26
Buy* 2 1,400.00p Automatic Execution
 16:29:00 - 10-Apr-26
Sell* 89 1,405.00p Automatic Execution
 16:29:00 - 10-Apr-26
Buy* 3 1,410.00p Automatic Execution
 16:28:27 - 10-Apr-26
Buy* 80 1,409.7475p Ordinary
 16:22:00 - 10-Apr-26
Buy* 73 1,410.00p Automatic Execution
 16:21:38 - 10-Apr-26
Buy* 54 1,410.00p Automatic Execution
 16:11:05 - 10-Apr-26
Buy* 89 1,410.00p Automatic Execution
 16:08:15 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 16:08:15 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 16:08:15 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 16:08:15 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 16:08:15 - 10-Apr-26
Buy* 60 1,410.00p Automatic Execution
 16:08:15 - 10-Apr-26
Buy* 2 1,410.00p SI Trade
 16:08:01 - 10-Apr-26
Sell* 83 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Sell* 5 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Sell* 138 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Sell* 143 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Sell* 143 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Sell* 143 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Buy* 136 1,410.00p Automatic Execution
 16:08:01 - 10-Apr-26
Buy* 2,311 1,420.00p Ordinary
 15:38:50 - 10-Apr-26
Buy* 5 1,408.00p Ordinary
 15:24:03 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 15:13:03 - 10-Apr-26
Buy* 92 1,409.7475p Ordinary
 15:01:31 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 14:55:51 - 10-Apr-26
Buy* 141 1,410.00p Automatic Execution
 14:55:50 - 10-Apr-26
Buy* 2 1,410.00p Automatic Execution
 14:44:49 - 10-Apr-26
Buy* 14 1,410.00p Automatic Execution
 14:39:25 - 10-Apr-26
Buy* 70 1,410.00p Ordinary
 14:37:31 - 10-Apr-26
Buy* 70 1,410.00p Ordinary
 14:36:30 - 10-Apr-26
Buy* 129 1,410.00p Automatic Execution
 14:33:21 - 10-Apr-26
Buy* 138 1,410.00p Automatic Execution
 14:33:18 - 10-Apr-26
Buy* 500 1,409.745p Ordinary
 14:29:23 - 10-Apr-26
Buy* 3 1,410.00p Automatic Execution
 13:55:27 - 10-Apr-26
Buy* 2 1,410.00p Automatic Execution
 13:53:08 - 10-Apr-26
Buy* 143 1,410.00p Automatic Execution
 13:31:07 - 10-Apr-26
Buy* 21 1,409.75p Ordinary
 13:30:57 - 10-Apr-26
Buy* 141 1,410.00p Automatic Execution
 13:24:46 - 10-Apr-26
Buy* 2 1,410.00p Automatic Execution
 13:15:41 - 10-Apr-26
Sell* 725 1,403.1528p Ordinary
 13:06:58 - 10-Apr-26
Sell* 5,000 1,400.00p Ordinary
 12:47:03 - 10-Apr-26
Buy* 373 1,400.00p Automatic Execution
 12:32:02 - 10-Apr-26
Buy* 355 1,399.75p Ordinary
 12:31:55 - 10-Apr-26
Buy* 994 1,400.00p Ordinary
 12:31:22 - 10-Apr-26
Buy* 10 1,400.00p Automatic Execution
 12:29:02 - 10-Apr-26
Buy* 603 1,400.00p Ordinary
 12:27:23 - 10-Apr-26
Buy* 3,197 1,400.00p Ordinary
 12:27:12 - 10-Apr-26
Buy* 2 1,400.00p Automatic Execution
 12:26:37 - 10-Apr-26
Buy* 142 1,399.75p Ordinary
 12:16:19 - 10-Apr-26
Buy* 100 1,400.00p Automatic Execution
 11:24:21 - 10-Apr-26
Buy* 40 1,399.2258p Ordinary
 11:05:18 - 10-Apr-26
Buy* 15 1,400.00p Automatic Execution
 11:03:39 - 10-Apr-26
Sell* 2 1,390.00p Automatic Execution
 10:49:00 - 10-Apr-26
Buy* 8 1,400.00p Automatic Execution
 10:28:21 - 10-Apr-26
Buy* 19 1,400.00p Automatic Execution
 10:28:21 - 10-Apr-26
Buy* 39 1,400.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 77 1,400.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 143 1,400.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 2 1,400.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 36 1,400.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 105 1,400.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 947 1,395.00p Automatic Execution
 10:28:20 - 10-Apr-26
Buy* 1,071 1,392.8289p Ordinary
 10:28:12 - 10-Apr-26
Buy* 1,284 1,393.5623p Ordinary
 10:28:00 - 10-Apr-26
Buy* 3 1,395.00p Automatic Execution
 10:19:07 - 10-Apr-26
Buy* 10 1,392.25p Ordinary
 10:03:53 - 10-Apr-26
Buy* 119 1,400.00p Automatic Execution
 09:59:28 - 10-Apr-26
Buy* 24 1,400.00p Automatic Execution
 09:59:27 - 10-Apr-26
Buy* 143 1,400.00p Automatic Execution
 09:59:26 - 10-Apr-26
Buy* 143 1,400.00p Automatic Execution
 09:59:26 - 10-Apr-26
Buy* 143 1,400.00p Automatic Execution
 09:59:26 - 10-Apr-26
Buy* 1 1,405.00p Automatic Execution
 09:59:26 - 10-Apr-26
Buy* 143 1,400.00p Automatic Execution
 09:59:26 - 10-Apr-26
Sell* 496 1,355.00p Ordinary
 09:51:16 - 10-Apr-26
Sell* 496 1,361.00p Ordinary
 09:51:11 - 10-Apr-26
Buy* 1 1,420.00p SI Trade
 09:47:21 - 10-Apr-26
Unknown* 0 1,420.00p SI Trade
 09:47:21 - 10-Apr-26
Sell* 1,046 1,378.8571p Ordinary
 09:36:20 - 10-Apr-26
Buy* 4 1,420.00p Automatic Execution
 09:22:35 - 10-Apr-26
Buy* 3 1,420.00p Automatic Execution
 09:22:35 - 10-Apr-26
Unknown* 0 1,420.00p SI Trade
 08:58:38 - 10-Apr-26
Unknown* 0 1,355.00p SI Trade
 08:53:04 - 10-Apr-26
Buy* 3 1,420.00p SI Trade
 08:53:04 - 10-Apr-26
Buy* 2 1,420.00p Automatic Execution
 08:53:04 - 10-Apr-26
Sell* 7 1,369.30p Ordinary
 08:44:02 - 10-Apr-26
Buy* 35 1,410.00p Ordinary
 08:36:27 - 10-Apr-26
Unknown* 41 1,410.00p Ordinary
 08:02:33 - 10-Apr-26
Unknown* -40 1,410.00p Ordinary
Correction
 08:02:33 - 10-Apr-26
Buy* 40 1,410.00p Ordinary
 08:02:33 - 10-Apr-26
Buy* 735 1,354.0136p Ordinary
 16:46:49 - 09-Apr-26
Buy* 1,055 1,430.00p Suspected BUY Trade
 16:35:15 - 09-Apr-26
Buy* 30 1,420.00p Automatic Execution
 16:19:17 - 09-Apr-26
Unknown* 0 1,385.00p SI Trade
 16:11:11 - 09-Apr-26
Sell* 79 1,396.00p Ordinary
 15:57:38 - 09-Apr-26
Buy* 228 1,420.00p Automatic Execution
 14:25:56 - 09-Apr-26
Sell* 51,555 1,390.00p Negotiated Trade
 14:03:30 - 09-Apr-26
Unknown* 0 1,420.00p SI Trade
 13:53:15 - 09-Apr-26
Buy* 4 1,420.00p Automatic Execution
 13:52:58 - 09-Apr-26
Unknown* 0 1,420.00p SI Trade
 13:43:37 - 09-Apr-26
Buy* 1 1,420.00p SI Trade
 13:38:49 - 09-Apr-26
Unknown* 0 1,420.00p SI Trade
 13:38:49 - 09-Apr-26
Buy* 20 1,420.00p Automatic Execution
 13:38:49 - 09-Apr-26
Sell* 502 1,395.464p Negotiated Trade
 10:51:40 - 09-Apr-26
Sell* 573 1,398.9705p Ordinary
 10:51:26 - 09-Apr-26
Sell* 644 1,398.9705p Ordinary
 10:51:18 - 09-Apr-26
Sell* 716 1,398.988p Ordinary
 10:51:08 - 09-Apr-26
Sell* 15 1,398.953p Negotiated Trade
 10:41:15 - 09-Apr-26
Buy* 1 1,420.00p SI Trade
 09:13:35 - 09-Apr-26
Sell* 78 1,360.00p Automatic Execution
 09:13:34 - 09-Apr-26
Sell* 115 1,360.00p Automatic Execution
 09:13:34 - 09-Apr-26
Buy* 13 1,420.00p Automatic Execution
 08:54:35 - 09-Apr-26
Buy* 1,082 1,420.00p Suspected BUY Trade
 16:35:13 - 08-Apr-26
Buy* 20 1,400.00p Automatic Execution
 16:29:21 - 08-Apr-26
Buy* 966 1,400.00p Ordinary
 16:29:17 - 08-Apr-26
Buy* 13 1,400.00p Automatic Execution
 16:24:24 - 08-Apr-26
Buy* 21 1,400.00p Automatic Execution
 16:24:23 - 08-Apr-26
Sell* 5 1,400.00p Automatic Execution
 16:13:59 - 08-Apr-26
Sell* 58 1,400.00p Automatic Execution
 16:13:59 - 08-Apr-26
Buy* 100 1,415.60p Ordinary
 15:44:47 - 08-Apr-26
Unknown* -100 1,415.60p Ordinary
Correction
 15:44:47 - 08-Apr-26
Unknown* 100 1,415.60p Negotiated Trade
 15:44:47 - 08-Apr-26
Buy* 20 1,405.00p Automatic Execution
 15:19:15 - 08-Apr-26
Buy* 81 1,405.00p Automatic Execution
 15:14:23 - 08-Apr-26
Buy* 118 1,400.00p Automatic Execution
 15:14:23 - 08-Apr-26
Buy* 959 1,400.00p Ordinary
 15:07:53 - 08-Apr-26
Buy* 24 1,400.00p Automatic Execution
 15:04:46 - 08-Apr-26
Buy* 709 1,401.00p Ordinary
 14:14:27 - 08-Apr-26
Sell* 1 1,380.00p SI Trade
 14:06:27 - 08-Apr-26
Sell* 1 1,380.00p SI Trade
 14:06:27 - 08-Apr-26
Buy* 19 1,400.00p Automatic Execution
 14:06:27 - 08-Apr-26
Buy* 27 1,400.00p Automatic Execution
 14:06:27 - 08-Apr-26
Buy* 5,000 1,395.80p Ordinary
 13:57:54 - 08-Apr-26
Unknown* 10,000 1,390.00p Negotiated Trade
 13:22:28 - 08-Apr-26
Unknown* 9,041 1,390.00p Negotiated Trade
 13:22:22 - 08-Apr-26
Buy* 170 1,400.00p Automatic Execution
 13:14:20 - 08-Apr-26
Buy* 356 1,395.60p Ordinary
 12:02:20 - 08-Apr-26
Unknown* 2,500 1,390.00p Negotiated Trade
 11:37:40 - 08-Apr-26
Buy* 7 1,395.80p Ordinary
 10:48:55 - 08-Apr-26
Buy* 391 1,395.80p Ordinary
 10:29:38 - 08-Apr-26
Buy* 7,500 1,394.00p Suspected BUY Trade
 09:17:28 - 08-Apr-26
Buy* 4,764 1,394.00p Ordinary
 09:16:02 - 08-Apr-26
Buy* 5,353 1,394.00p Ordinary
 09:15:52 - 08-Apr-26
Buy* 2 1,400.00p SI Trade
 09:12:51 - 08-Apr-26
Buy* 784 1,394.00p Ordinary
 08:38:30 - 08-Apr-26
Buy* 142 1,394.00p Ordinary
 08:16:58 - 08-Apr-26
Buy* 178 1,390.00p Ordinary
 08:07:22 - 08-Apr-26
Buy* 500 1,390.00p Ordinary
 08:07:17 - 08-Apr-26
Buy* 357 1,390.00p Ordinary
 08:05:37 - 08-Apr-26
Buy* 719 1,382.645p Ordinary
 08:01:15 - 08-Apr-26
Buy* 719 1,382.61p Ordinary
 08:01:05 - 08-Apr-26
Sell* 407 1,360.00p Uncrossing Trade
 16:35:21 - 07-Apr-26
Buy* 146 1,356.83p Ordinary
 15:49:31 - 07-Apr-26
Buy* 4 1,360.00p SI Trade
 13:17:42 - 07-Apr-26
Buy* 1 1,360.00p Automatic Execution
 13:17:42 - 07-Apr-26
Sell* 6 1,350.00p SI Trade
 12:56:14 - 07-Apr-26
Sell* 10 1,350.00p SI Trade
 12:56:10 - 07-Apr-26
Unknown* 0 1,360.00p SI Trade
 12:35:55 - 07-Apr-26
Buy* 365 1,358.00p Ordinary
 12:17:17 - 07-Apr-26
Buy* 1 1,358.00p Ordinary
 12:03:38 - 07-Apr-26
Buy* 1 1,358.00p Ordinary
 12:03:29 - 07-Apr-26
Buy* 2 1,360.00p SI Trade
 10:45:27 - 07-Apr-26
Buy* 1 1,360.00p SI Trade
 10:45:27 - 07-Apr-26
Sell* 312 1,346.00p Ordinary
 10:19:37 - 07-Apr-26
Sell* 737 1,348.978p Ordinary
 10:12:16 - 07-Apr-26
Sell* 6,269 1,349.00p Ordinary
 10:11:51 - 07-Apr-26
Sell* 111 1,345.575p Negotiated Trade
 10:02:28 - 07-Apr-26
Unknown* 110 1,350.00p Ordinary
 09:11:43 - 07-Apr-26
Unknown* 0 1,360.00p SI Trade
 08:53:48 - 07-Apr-26
Sell* 169 1,360.00p Automatic Execution
 08:53:48 - 07-Apr-26
Sell* 1,000 1,360.00p Automatic Execution
 08:53:46 - 07-Apr-26
Sell* 1,104 1,360.40p Ordinary
 08:53:40 - 07-Apr-26
Unknown* 0 1,400.00p SI Trade
 08:47:48 - 07-Apr-26
Buy* 1 1,400.00p SI Trade
 08:47:48 - 07-Apr-26
Unknown* 0 1,400.00p SI Trade
 08:47:48 - 07-Apr-26
Sell* 36 1,375.60p Ordinary
 08:38:18 - 07-Apr-26
Sell* 79 1,369.50p Ordinary
 08:03:08 - 07-Apr-26
Unknown* 0 1,395.00p SI Trade
 08:00:35 - 07-Apr-26
Unknown* 0 1,395.00p SI Trade
 08:00:35 - 07-Apr-26
Unknown* 0 1,395.00p SI Trade
 08:00:35 - 07-Apr-26
Unknown* 0 1,395.00p SI Trade
 08:00:35 - 07-Apr-26
Sell* 20 1,365.00p Automatic Execution
 08:00:35 - 07-Apr-26
Unknown* 38 1,360.00p Ordinary
 08:00:31 - 07-Apr-26
Unknown* 164 1,360.00p Ordinary
 08:00:31 - 07-Apr-26
Buy* 427 1,365.00p Suspected BUY Trade
 16:35:01 - 02-Apr-26
Sell* 11 1,360.00p Automatic Execution
 16:20:31 - 02-Apr-26
Sell* 24 1,360.00p Automatic Execution
 16:20:31 - 02-Apr-26
Sell* 123 1,360.00p Automatic Execution
 16:20:31 - 02-Apr-26
Sell* 214 1,360.00p Automatic Execution
 16:20:31 - 02-Apr-26
Sell* 165 1,360.20p Ordinary
 16:16:34 - 02-Apr-26
Sell* 368 1,359.8196p Ordinary
 16:12:19 - 02-Apr-26
Sell* 83 1,360.00p Automatic Execution
 16:12:19 - 02-Apr-26
Sell* 18 1,360.00p Automatic Execution
 16:12:19 - 02-Apr-26
Sell* 253 1,360.00p Automatic Execution
 16:12:19 - 02-Apr-26
Sell* 368 1,361.327p Negotiated Trade
 16:10:16 - 02-Apr-26
Buy* 497 1,360.00p Automatic Execution
 15:44:03 - 02-Apr-26
Buy* 87 1,360.00p Automatic Execution
 15:44:02 - 02-Apr-26
Buy* 36 1,355.00p Automatic Execution
 15:44:02 - 02-Apr-26
Buy* 77 1,350.00p Automatic Execution
 15:44:02 - 02-Apr-26
FTSE 100 Latest
Value10,600.53
Change-2.95