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
Sell* 391 1,720.00p Uncrossing Trade
16:35:16 - 29-Oct-25
Sell* 8 1,720.00p Automatic Execution
16:26:11 - 29-Oct-25
Buy* 40 1,730.00p Automatic Execution
16:25:57 - 29-Oct-25
Sell* 173 1,730.00p Automatic Execution
16:25:55 - 29-Oct-25
Sell* 50 1,730.00p Automatic Execution
16:25:55 - 29-Oct-25
Sell* 26 1,760.00p Automatic Execution
16:14:17 - 29-Oct-25
Sell* 4 1,760.00p Automatic Execution
16:14:17 - 29-Oct-25
Sell* 750 1,770.00p Ordinary
15:20:23 - 29-Oct-25
Sell* 750 1,770.00p Ordinary
15:20:18 - 29-Oct-25
Buy* 52 1,778.6857p Ordinary
15:06:11 - 29-Oct-25
Sell* 2 1,760.00p SI Trade
13:14:50 - 29-Oct-25
Sell* 1 1,760.00p Automatic Execution
13:14:50 - 29-Oct-25
Unknown* 2 1,770.00p SI Trade
12:57:54 - 29-Oct-25
Buy* 2 1,770.00p SI Trade
12:57:52 - 29-Oct-25
Sell* 3 1,770.00p Automatic Execution
12:57:52 - 29-Oct-25
Sell* 3 1,770.00p Automatic Execution
12:57:52 - 29-Oct-25
Sell* 4 1,770.00p Automatic Execution
12:57:52 - 29-Oct-25
Unknown* 6 1,770.00p Automatic Execution
12:57:52 - 29-Oct-25
Sell* 5 1,770.00p SI Trade
12:57:51 - 29-Oct-25
Unknown* 6 1,770.00p SI Trade
12:57:51 - 29-Oct-25
Unknown* 7 1,770.00p Automatic Execution
12:57:51 - 29-Oct-25
Unknown* 8 1,770.00p SI Trade
12:57:51 - 29-Oct-25
Unknown* 9 1,770.00p Automatic Execution
12:57:51 - 29-Oct-25
Unknown* 11 1,770.00p SI Trade
12:57:51 - 29-Oct-25
Unknown* 12 1,770.00p Automatic Execution
12:57:51 - 29-Oct-25
Unknown* 15 1,770.00p SI Trade
12:57:50 - 29-Oct-25
Unknown* 17 1,770.00p Automatic Execution
12:57:50 - 29-Oct-25
Unknown* 21 1,770.00p SI Trade
12:57:50 - 29-Oct-25
Unknown* 22 1,770.00p Automatic Execution
12:57:50 - 29-Oct-25
Unknown* 28 1,770.00p SI Trade
12:57:50 - 29-Oct-25
Unknown* 30 1,770.00p Automatic Execution
12:57:50 - 29-Oct-25
Unknown* 38 1,770.00p SI Trade
12:57:50 - 29-Oct-25
Unknown* 40 1,770.00p Automatic Execution
12:57:50 - 29-Oct-25
Unknown* 47 1,770.00p SI Trade
12:57:49 - 29-Oct-25
Unknown* 0 1,780.00p SI Trade
12:45:26 - 29-Oct-25
Buy* 186 1,770.00p Automatic Execution
12:45:26 - 29-Oct-25
Buy* 5 1,770.00p Automatic Execution
12:45:26 - 29-Oct-25
Unknown* 0 1,785.00p SI Trade
12:45:26 - 29-Oct-25
Buy* 2 1,772.00p Ordinary
11:29:53 - 29-Oct-25
Buy* 100 1,772.00p Ordinary
11:21:23 - 29-Oct-25
Sell* 1 1,749.7341p Ordinary
10:33:03 - 29-Oct-25
Buy* 1,122 1,772.00p Ordinary
10:25:04 - 29-Oct-25
Buy* 12 1,775.00p SI Trade
10:12:36 - 29-Oct-25
Buy* 100 1,770.00p Automatic Execution
10:12:31 - 29-Oct-25
Unknown* 0 1,740.00p SI Trade
09:35:24 - 29-Oct-25
Buy* 311 1,755.00p Suspected BUY Trade
16:35:22 - 28-Oct-25
Sell* 30 1,725.00p Automatic Execution
15:35:52 - 28-Oct-25
Sell* 1 1,740.00p Automatic Execution
15:24:48 - 28-Oct-25
Sell* 64 1,750.00p Automatic Execution
15:04:55 - 28-Oct-25
Sell* 900 1,750.00p Automatic Execution
15:04:55 - 28-Oct-25
Sell* 61 1,755.00p Automatic Execution
15:01:11 - 28-Oct-25
Sell* 26 1,755.00p Automatic Execution
15:01:11 - 28-Oct-25
Sell* 31 1,755.00p Automatic Execution
15:01:11 - 28-Oct-25
Buy* 5 1,780.00p SI Trade
14:57:37 - 28-Oct-25
Buy* 23 1,770.00p Automatic Execution
14:57:37 - 28-Oct-25
Sell* 16 1,756.763p Negotiated Trade
14:57:33 - 28-Oct-25
Buy* 15 1,770.392p Suspected BUY Trade
14:53:50 - 28-Oct-25
Buy* 55 1,772.00p Ordinary
13:48:54 - 28-Oct-25
Buy* 111 1,772.939p Suspected BUY Trade
12:06:23 - 28-Oct-25
Sell* 36 1,750.00p Automatic Execution
12:01:06 - 28-Oct-25
Sell* 266 1,760.00p Automatic Execution
12:01:06 - 28-Oct-25
Sell* 51 1,760.00p Automatic Execution
12:01:06 - 28-Oct-25
Sell* 25 1,760.00p Automatic Execution
12:01:06 - 28-Oct-25
Sell* 26 1,760.00p Automatic Execution
12:01:06 - 28-Oct-25
Buy* 205 1,790.00p Automatic Execution
11:35:13 - 28-Oct-25
Unknown* 3 1,760.00p OTC Trade
09:39:05 - 28-Oct-25
Buy* 172 1,783.737p Suspected BUY Trade
09:20:40 - 28-Oct-25
Buy* 83 1,783.72p Suspected BUY Trade
09:07:24 - 28-Oct-25
Buy* 278 1,784.60p Ordinary
08:33:13 - 28-Oct-25
Buy* 10 1,788.30p Ordinary
08:07:00 - 28-Oct-25
Buy* 16 1,784.519p Suspected BUY Trade
08:02:24 - 28-Oct-25
Unknown* 3 1,800.00p OTC Trade
08:00:13 - 28-Oct-25
Unknown* 0 1,800.00p SI Trade
08:00:10 - 28-Oct-25
Buy* 5 1,800.00p SI Trade
08:00:10 - 28-Oct-25
Unknown* 0 1,800.00p SI Trade
08:00:10 - 28-Oct-25
Sell* 455 1,770.00p Uncrossing Trade
16:35:01 - 27-Oct-25
Buy* 8 1,795.00p Automatic Execution
16:14:10 - 27-Oct-25
Buy* 2 1,795.00p Automatic Execution
16:14:10 - 27-Oct-25
Buy* 379 1,789.80p Ordinary
15:53:23 - 27-Oct-25
Unknown* 19 1,775.00p OTC Trade
15:09:23 - 27-Oct-25
Sell* 300 1,778.90p Ordinary
15:08:43 - 27-Oct-25
Buy* 300 1,786.10p Ordinary
15:08:30 - 27-Oct-25
Unknown* 1 1,795.00p OTC Trade
15:01:45 - 27-Oct-25
Buy* 111 1,789.80p Ordinary
14:43:34 - 27-Oct-25
Buy* 3 1,795.00p Automatic Execution
14:24:43 - 27-Oct-25
Buy* 1 1,790.80p Ordinary
14:12:03 - 27-Oct-25
Sell* 56 1,784.457p Negotiated Trade
11:11:40 - 27-Oct-25
Buy* 110 1,788.98p Suspected BUY Trade
10:45:55 - 27-Oct-25
Sell* 243 1,775.00p Automatic Execution
10:33:35 - 27-Oct-25
Buy* 5 1,795.00p SI Trade
10:24:21 - 27-Oct-25
Buy* 111 1,783.781p Suspected BUY Trade
09:41:28 - 27-Oct-25
Unknown* 0 1,775.00p SI Trade
09:39:06 - 27-Oct-25
Unknown* 15 1,775.00p OTC Trade
09:39:06 - 27-Oct-25
Buy* 15 1,775.00p Automatic Execution
09:39:06 - 27-Oct-25
Sell* 116 1,750.00p Automatic Execution
08:13:57 - 27-Oct-25
Unknown* 0 1,775.00p SI Trade
08:11:30 - 27-Oct-25
Unknown* 3 1,785.00p SI Trade
08:10:11 - 27-Oct-25
Buy* 279 1,779.00p Ordinary
08:10:11 - 27-Oct-25
Buy* 40 1,790.00p Automatic Execution
08:10:11 - 27-Oct-25
Unknown* 1 1,790.00p SI Trade
08:10:10 - 27-Oct-25
Buy* 16 1,782.465p Suspected BUY Trade
08:08:53 - 27-Oct-25
Buy* 111 1,775.00p Ordinary
08:08:45 - 27-Oct-25
Buy* 27 1,775.00p Ordinary
08:03:55 - 27-Oct-25
Buy* 55 1,775.00p Ordinary
08:03:47 - 27-Oct-25
Buy* 13 1,775.00p Ordinary
08:02:26 - 27-Oct-25
Buy* 55 1,773.00p Ordinary
08:01:23 - 27-Oct-25
Unknown* 0 1,795.00p OTC Trade
08:00:21 - 27-Oct-25
Buy* 279 1,781.195p Ordinary
08:00:11 - 27-Oct-25
Unknown* 0 1,800.00p SI Trade
08:00:09 - 27-Oct-25
Unknown* 0 1,800.00p SI Trade
08:00:09 - 27-Oct-25
Unknown* 0 1,740.00p SI Trade
08:00:09 - 27-Oct-25
Buy* 8 1,800.00p SI Trade
08:00:09 - 27-Oct-25
Buy* 16 1,800.00p SI Trade
08:00:09 - 27-Oct-25
Unknown* 0 1,800.00p SI Trade
08:00:09 - 27-Oct-25
Buy* 217 1,790.00p Suspected BUY Trade
16:35:10 - 24-Oct-25
Sell* 791 1,740.00p Ordinary
16:29:21 - 24-Oct-25
Sell* 2 1,740.00p Automatic Execution
16:29:15 - 24-Oct-25
Sell* 43 1,740.00p Automatic Execution
16:29:15 - 24-Oct-25
Unknown* 2,000 1,740.00p Ordinary
16:27:18 - 24-Oct-25
Buy* 39 1,735.00p Automatic Execution
16:27:13 - 24-Oct-25
Buy* 27 1,735.00p Automatic Execution
16:27:13 - 24-Oct-25
Buy* 136 1,735.00p Automatic Execution
16:27:13 - 24-Oct-25
Buy* 372 1,735.00p Automatic Execution
16:27:13 - 24-Oct-25
Buy* 10 1,740.00p Automatic Execution
16:26:51 - 24-Oct-25
Sell* 66 1,740.00p Automatic Execution
16:26:48 - 24-Oct-25
Sell* 506 1,740.00p Automatic Execution
16:26:48 - 24-Oct-25
Sell* 9 1,740.00p Automatic Execution
16:26:12 - 24-Oct-25
Sell* 11 1,740.00p Automatic Execution
16:11:05 - 24-Oct-25
Sell* 12 1,740.00p Automatic Execution
16:04:55 - 24-Oct-25
Sell* 14 1,740.00p Automatic Execution
16:04:55 - 24-Oct-25
Buy* 2 1,745.00p Automatic Execution
16:03:46 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
15:12:03 - 24-Oct-25
Sell* 46 1,740.00p Automatic Execution
14:59:22 - 24-Oct-25
Unknown* 0 1,740.00p OTC Trade
14:53:38 - 24-Oct-25
Sell* 69 1,740.00p Automatic Execution
14:24:04 - 24-Oct-25
Sell* 19 1,740.00p Automatic Execution
13:03:58 - 24-Oct-25
Sell* 344 1,742.392p Negotiated Trade
12:29:36 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
12:29:18 - 24-Oct-25
Buy* 3 1,745.00p SI Trade
12:24:17 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
12:24:17 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
11:57:13 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
11:53:54 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
11:48:25 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
11:29:18 - 24-Oct-25
Unknown* 0 1,745.00p SI Trade
10:49:34 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
10:49:34 - 24-Oct-25
Buy* 12 1,743.00p Ordinary
10:47:37 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
10:42:55 - 24-Oct-25
Unknown* 0 1,745.00p SI Trade
10:21:38 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
10:21:38 - 24-Oct-25
Sell* 26 1,740.00p Automatic Execution
10:04:28 - 24-Oct-25
Buy* 28 1,740.00p Automatic Execution
10:03:27 - 24-Oct-25
Buy* 199 1,745.00p Automatic Execution
09:51:13 - 24-Oct-25
Buy* 75 1,740.00p Ordinary
09:14:09 - 24-Oct-25
Buy* 5 1,745.00p SI Trade
09:01:14 - 24-Oct-25
Sell* 115 1,737.482p Negotiated Trade
09:00:36 - 24-Oct-25
Sell* 1,371 1,733.90p Ordinary
08:43:59 - 24-Oct-25
Sell* 10 1,730.00p SI Trade
08:28:15 - 24-Oct-25
Buy* 4 1,800.00p SI Trade
08:00:04 - 24-Oct-25
Unknown* 0 1,800.00p OTC Trade
08:00:01 - 24-Oct-25
Buy* 352 1,745.00p Suspected BUY Trade
16:35:06 - 23-Oct-25
Sell* 1 1,730.00p Automatic Execution
16:29:57 - 23-Oct-25
Buy* 8 1,745.00p Automatic Execution
16:29:53 - 23-Oct-25
Sell* 56 1,730.00p Automatic Execution
16:29:53 - 23-Oct-25
Buy* 25 1,745.00p Automatic Execution
16:27:57 - 23-Oct-25
Sell* 1 1,730.00p Automatic Execution
16:27:28 - 23-Oct-25
Unknown* 30 1,730.00p OTC Trade
16:21:50 - 23-Oct-25
Sell* 30 1,730.00p Automatic Execution
16:19:26 - 23-Oct-25
Sell* 500 1,735.00p Ordinary
16:14:47 - 23-Oct-25
Sell* 21 1,730.00p Automatic Execution
15:54:01 - 23-Oct-25
Sell* 32 1,740.00p Automatic Execution
15:54:00 - 23-Oct-25
Sell* 19 1,740.00p Automatic Execution
15:25:26 - 23-Oct-25
Sell* 8 1,745.00p Automatic Execution
15:25:26 - 23-Oct-25
Buy* 34 1,760.00p Automatic Execution
15:09:45 - 23-Oct-25
Buy* 23 1,760.00p Automatic Execution
14:57:16 - 23-Oct-25
Buy* 19 1,760.00p Automatic Execution
14:55:04 - 23-Oct-25
Buy* 30 1,760.00p Automatic Execution
14:31:52 - 23-Oct-25
Buy* 29 1,760.00p Automatic Execution
14:31:00 - 23-Oct-25
Sell* 920 1,748.00p Ordinary
14:11:23 - 23-Oct-25
Buy* 13 1,765.00p Automatic Execution
13:45:30 - 23-Oct-25
Buy* 16 1,765.00p Automatic Execution
13:45:30 - 23-Oct-25
Buy* 109 1,760.00p Automatic Execution
12:59:26 - 23-Oct-25
Buy* 28 1,760.00p Automatic Execution
12:59:26 - 23-Oct-25
Buy* 31 1,760.00p Automatic Execution
12:26:47 - 23-Oct-25
Buy* 2 1,765.00p Automatic Execution
12:26:47 - 23-Oct-25
Buy* 35 1,760.00p Automatic Execution
11:43:54 - 23-Oct-25
Sell* 71 1,739.741p Negotiated Trade
11:33:31 - 23-Oct-25
Buy* 22 1,760.00p Automatic Execution
11:20:29 - 23-Oct-25
Buy* 19 1,760.00p Automatic Execution
10:30:17 - 23-Oct-25
Buy* 41 1,755.00p Automatic Execution
10:04:01 - 23-Oct-25
Buy* 19 1,755.00p Automatic Execution
10:04:01 - 23-Oct-25
Sell* 27 1,735.00p Automatic Execution
08:04:25 - 23-Oct-25
Sell* 51 1,735.00p Automatic Execution
08:04:25 - 23-Oct-25
Sell* 6,296 1,755.00p Uncrossing Trade
16:35:17 - 22-Oct-25
Buy* 9 1,765.00p Automatic Execution
16:01:49 - 22-Oct-25
Sell* 5 1,730.00p SI Trade
15:28:05 - 22-Oct-25
Sell* 43 1,730.00p Automatic Execution
15:28:05 - 22-Oct-25
Buy* 4 1,770.00p Automatic Execution
14:52:09 - 22-Oct-25
Unknown* 3,000 1,730.00p Negotiated Trade
14:41:43 - 22-Oct-25
Sell* 41 1,730.00p Automatic Execution
13:46:03 - 22-Oct-25
FTSE 100 Latest
Value9,756.14
Change59.40