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
Sell* 1 1,405.00p Automatic Execution
 14:31:05 - 17-Aug-26
Sell* 40 1,405.00p Automatic Execution
 14:31:05 - 17-Aug-26
Sell* 6 1,405.00p Automatic Execution
 14:31:05 - 17-Aug-26
Unknown* 26 1,405.00p OTC Trade
 13:52:20 - 17-Aug-26
Unknown* 10,000 1,417.50p Ordinary
 13:44:20 - 17-Aug-26
Unknown* 10,000 1,417.50p Ordinary
 13:44:20 - 17-Aug-26
Buy* 650 1,419.975p Ordinary
 13:43:06 - 17-Aug-26
Sell* 1,348 1,409.995p Ordinary
 09:43:42 - 17-Aug-26
Sell* 3 1,421.00p Ordinary
 09:32:00 - 17-Aug-26
Sell* 5 1,405.00p SI Trade
 09:19:47 - 17-Aug-26
Sell* 10 1,421.00p Ordinary
 08:30:30 - 17-Aug-26
Buy* 1 1,440.00p Automatic Execution
 08:00:26 - 17-Aug-26
Sell* 1,819 1,405.00p Uncrossing Trade
 16:35:28 - 14-Aug-26
Sell* 1 1,405.00p Automatic Execution
 16:27:40 - 14-Aug-26
Sell* 60 1,405.00p Automatic Execution
 16:26:27 - 14-Aug-26
Sell* 2 1,405.00p Automatic Execution
 16:22:28 - 14-Aug-26
Sell* 52 1,405.00p Automatic Execution
 16:15:48 - 14-Aug-26
Buy* 1 1,440.00p Automatic Execution
 08:30:12 - 14-Aug-26
Buy* 762 1,415.00p Ordinary
 16:37:30 - 13-Aug-26
Buy* 360 1,415.00p Suspected BUY Trade
 16:35:06 - 13-Aug-26
Buy* 167 1,425.00p Ordinary
 15:18:19 - 13-Aug-26
Buy* 27 1,415.00p Ordinary
 14:30:47 - 13-Aug-26
Buy* 1 1,425.00p SI Trade
 14:05:05 - 13-Aug-26
Sell* 82 1,400.00p Automatic Execution
 13:53:35 - 13-Aug-26
Sell* 1,797 1,403.05p Ordinary
 12:29:48 - 13-Aug-26
Buy* 141 1,410.00p Automatic Execution
 08:02:23 - 13-Aug-26
Buy* 64 1,410.00p Automatic Execution
 08:02:23 - 13-Aug-26
Buy* 124 1,405.00p Automatic Execution
 08:02:20 - 13-Aug-26
Buy* 16 1,405.00p Automatic Execution
 08:00:27 - 13-Aug-26
Buy* 96 1,405.00p Automatic Execution
 08:00:27 - 13-Aug-26
Sell* 3,461 1,410.00p Ordinary
 16:12:33 - 12-Aug-26
Unknown* 0 1,450.00p SI Trade
 16:10:46 - 12-Aug-26
Sell* 1 1,405.00p Automatic Execution
 15:26:03 - 12-Aug-26
Unknown* 0 1,450.00p SI Trade
 15:05:03 - 12-Aug-26
Unknown* 0 1,405.00p SI Trade
 15:05:03 - 12-Aug-26
Sell* 1,348 1,409.995p Ordinary
 14:51:55 - 12-Aug-26
Buy* 173 1,429.95p Ordinary
 11:49:57 - 12-Aug-26
Sell* 93 1,400.00p Uncrossing Trade
 16:35:15 - 11-Aug-26
Unknown* 0 1,400.00p SI Trade
 14:38:11 - 11-Aug-26
Buy* 2 1,450.00p SI Trade
 12:23:58 - 11-Aug-26
Sell* 633 1,410.00p Ordinary
 10:45:19 - 11-Aug-26
Buy* 323 1,420.00p Suspected BUY Trade
 16:35:12 - 10-Aug-26
Buy* 1 1,420.00p Automatic Execution
 16:21:47 - 10-Aug-26
Buy* 14 1,420.00p Automatic Execution
 14:59:53 - 10-Aug-26
Buy* 24 1,425.00p Automatic Execution
 14:16:20 - 10-Aug-26
Unknown* 0 1,445.00p SI Trade
 11:58:13 - 10-Aug-26
Buy* 3 1,430.00p SI Trade
 11:36:36 - 10-Aug-26
Unknown* 0 1,430.00p SI Trade
 11:36:36 - 10-Aug-26
Unknown* 0 1,400.00p SI Trade
 11:36:36 - 10-Aug-26
Unknown* 0 1,430.00p SI Trade
 11:36:36 - 10-Aug-26
Unknown* 0 1,400.00p SI Trade
 11:36:36 - 10-Aug-26
Sell* 10 1,405.00p Automatic Execution
 11:36:36 - 10-Aug-26
Sell* 111 1,405.00p Automatic Execution
 11:36:36 - 10-Aug-26
Sell* 356 1,406.817p Negotiated Trade
 11:36:19 - 10-Aug-26
Sell* 464 1,415.00p Uncrossing Trade
 16:35:27 - 07-Aug-26
Sell* 2,500 1,400.00p Ordinary
 16:30:19 - 07-Aug-26
Sell* 2,500 1,400.00p Ordinary
 16:30:16 - 07-Aug-26
Sell* 33 1,400.00p Automatic Execution
 16:29:53 - 07-Aug-26
Buy* 20 1,425.00p Automatic Execution
 16:06:31 - 07-Aug-26
Buy* 12 1,425.00p Automatic Execution
 16:06:31 - 07-Aug-26
Buy* 1 1,425.00p Automatic Execution
 16:06:31 - 07-Aug-26
Sell* 1,787 1,400.00p Ordinary
 16:04:11 - 07-Aug-26
Sell* 1,787 1,400.00p Ordinary
 16:01:44 - 07-Aug-26
Unknown* 0 1,425.00p SI Trade
 15:52:11 - 07-Aug-26
Buy* 5,391 1,420.00p Ordinary
 15:48:30 - 07-Aug-26
Sell* 3 1,400.00p Automatic Execution
 15:38:31 - 07-Aug-26
Unknown* 0 1,425.00p SI Trade
 14:57:03 - 07-Aug-26
Buy* 5 1,425.00p SI Trade
 14:53:34 - 07-Aug-26
Sell* 1,072 1,400.00p Ordinary
 14:53:25 - 07-Aug-26
Buy* 2 1,425.00p SI Trade
 14:53:24 - 07-Aug-26
Sell* 313 1,400.00p Ordinary
 13:43:20 - 07-Aug-26
Buy* 702 1,416.0861p Ordinary
 13:22:13 - 07-Aug-26
Buy* 2 1,425.00p SI Trade
 13:15:15 - 07-Aug-26
Buy* 5 1,425.00p SI Trade
 13:10:58 - 07-Aug-26
Sell* 336 1,400.00p Automatic Execution
 13:10:58 - 07-Aug-26
Sell* 446 1,400.00p Ordinary
 13:10:54 - 07-Aug-26
Sell* 447 1,400.00p Ordinary
 13:10:54 - 07-Aug-26
Sell* 543 1,400.00p Ordinary
 13:10:54 - 07-Aug-26
Sell* 543 1,400.00p Ordinary
 13:10:54 - 07-Aug-26
Buy* 5 1,425.00p SI Trade
 13:10:53 - 07-Aug-26
Buy* 5 1,420.00p SI Trade
 13:10:51 - 07-Aug-26
Unknown* 0 1,440.00p SI Trade
 13:10:47 - 07-Aug-26
Sell* 875 1,400.00p Automatic Execution
 13:10:47 - 07-Aug-26
Sell* 999 1,400.00p Automatic Execution
 13:10:47 - 07-Aug-26
Sell* 111 1,405.00p Automatic Execution
 13:10:47 - 07-Aug-26
Unknown* 0 1,400.00p SI Trade
 13:10:41 - 07-Aug-26
Buy* 5 1,420.00p SI Trade
 13:10:41 - 07-Aug-26
Buy* 5 1,445.00p SI Trade
 12:19:49 - 07-Aug-26
Sell* 1 1,400.00p Automatic Execution
 12:19:49 - 07-Aug-26
Sell* 6 1,405.00p Automatic Execution
 12:19:48 - 07-Aug-26
Sell* 16 1,405.00p Automatic Execution
 12:19:48 - 07-Aug-26
Buy* 6 1,450.00p SI Trade
 11:35:47 - 07-Aug-26
Buy* 1 1,450.00p SI Trade
 11:35:47 - 07-Aug-26
Sell* 357 1,405.00p Ordinary
 11:27:33 - 07-Aug-26
Sell* 357 1,405.00p Ordinary
 09:26:59 - 07-Aug-26
Sell* 357 1,405.00p Ordinary
 09:02:44 - 07-Aug-26
Buy* 3 1,450.00p SI Trade
 08:10:00 - 07-Aug-26
Sell* 427 1,407.15p Negotiated Trade
 08:03:26 - 07-Aug-26
Unknown* 0 1,405.00p OTC Trade
 08:00:02 - 07-Aug-26
Buy* 53 1,440.00p Automatic Execution
 16:36:55 - 06-Aug-26
Buy* 874 1,440.00p Suspected BUY Trade
 16:35:05 - 06-Aug-26
Buy* 3 1,450.00p Automatic Execution
 16:20:00 - 06-Aug-26
Buy* 3 1,450.00p SI Trade
 16:20:00 - 06-Aug-26
Buy* 3 1,450.00p SI Trade
 15:14:34 - 06-Aug-26
Buy* 3 1,450.00p Automatic Execution
 15:14:34 - 06-Aug-26
Buy* 1 1,450.00p Automatic Execution
 15:14:34 - 06-Aug-26
Buy* 3 1,450.00p SI Trade
 15:05:35 - 06-Aug-26
Buy* 3 1,450.00p Automatic Execution
 15:05:35 - 06-Aug-26
Sell* 37 1,400.00p Automatic Execution
 15:05:35 - 06-Aug-26
Buy* 3 1,450.00p SI Trade
 15:05:19 - 06-Aug-26
Buy* 3 1,450.00p Automatic Execution
 15:05:19 - 06-Aug-26
Buy* 1 1,450.00p SI Trade
 13:31:02 - 06-Aug-26
Buy* 3 1,450.00p SI Trade
 13:31:02 - 06-Aug-26
Buy* 1 1,450.00p SI Trade
 13:31:02 - 06-Aug-26
Buy* 3 1,450.00p SI Trade
 13:29:22 - 06-Aug-26
Buy* 2 1,450.00p SI Trade
 13:29:22 - 06-Aug-26
Unknown* 0 1,450.00p SI Trade
 13:29:22 - 06-Aug-26
Sell* 357 1,404.219p Negotiated Trade
 12:32:49 - 06-Aug-26
Sell* 100 1,404.219p Negotiated Trade
 12:09:20 - 06-Aug-26
Sell* 755 1,405.55p Ordinary
 09:38:19 - 06-Aug-26
Unknown* 0 1,450.00p SI Trade
 08:10:00 - 06-Aug-26
Buy* 1 1,450.00p Suspected BUY Trade
 08:00:05 - 06-Aug-26
Sell* 3,312 1,405.00p Uncrossing Trade
 16:35:00 - 05-Aug-26
Sell* 1,854 1,403.025p Ordinary
 15:19:59 - 05-Aug-26
Buy* 1 1,450.00p Automatic Execution
 15:16:11 - 05-Aug-26
Sell* 1,353 1,405.55p Ordinary
 12:38:35 - 05-Aug-26
Buy* 1,200 1,429.95p Ordinary
 11:51:26 - 05-Aug-26
Buy* 10 1,450.00p Suspected BUY Trade
 08:00:12 - 05-Aug-26
Sell* 84 1,400.00p Uncrossing Trade
 16:35:13 - 04-Aug-26
Unknown* 971 1,425.00p Ordinary
 16:01:21 - 04-Aug-26
Sell* 5,000 1,400.00p Ordinary
 15:01:04 - 04-Aug-26
Sell* 349 1,400.00p Automatic Execution
 15:01:04 - 04-Aug-26
Sell* 33 1,400.00p Automatic Execution
 15:01:04 - 04-Aug-26
Sell* 677 1,400.00p Automatic Execution
 15:01:04 - 04-Aug-26
Sell* 5,000 1,400.00p Ordinary
 15:01:01 - 04-Aug-26
Sell* 1,072 1,400.00p Ordinary
 15:00:56 - 04-Aug-26
Unknown* 0 1,450.00p SI Trade
 14:59:23 - 04-Aug-26
Sell* 715 1,400.00p Ordinary
 14:58:51 - 04-Aug-26
Sell* 323 1,400.00p Automatic Execution
 13:51:15 - 04-Aug-26
Sell* 200 1,400.00p Automatic Execution
 13:51:15 - 04-Aug-26
Sell* 523 1,400.00p Ordinary
 13:18:07 - 04-Aug-26
Sell* 428 1,405.00p Negotiated Trade
 12:51:45 - 04-Aug-26
Sell* 15,000 1,400.00p Negotiated Trade
 12:29:39 - 04-Aug-26
Sell* 15,000 1,400.00p Negotiated Trade
 12:29:36 - 04-Aug-26
Sell* 10,723 1,400.00p Ordinary
 12:29:09 - 04-Aug-26
Sell* 15,964 1,400.00p Negotiated Trade
 12:29:07 - 04-Aug-26
Sell* 1,140 1,404.995p Ordinary
 12:14:14 - 04-Aug-26
Unknown* 0 1,445.00p SI Trade
 10:55:14 - 04-Aug-26
Buy* 1 1,450.00p SI Trade
 08:28:17 - 04-Aug-26
Buy* 30 1,450.00p Automatic Execution
 08:25:44 - 04-Aug-26
Unknown* 0 1,490.00p SI Trade
 08:20:26 - 04-Aug-26
Unknown* 0 1,490.00p SI Trade
 08:10:00 - 04-Aug-26
Buy* 8 1,450.00p Suspected BUY Trade
 08:00:04 - 04-Aug-26
Unknown* 104 1,400.00p Ordinary
 16:49:25 - 03-Aug-26
Buy* 5,000 1,400.00p Ordinary
 16:35:55 - 03-Aug-26
Unknown* 25,000 1,400.00p Negotiated Trade
 16:35:55 - 03-Aug-26
Buy* 5,000 1,400.00p Ordinary
 16:35:53 - 03-Aug-26
Unknown* -10,000 1,400.00p Ordinary
Correction
 16:35:46 - 03-Aug-26
Buy* 10,000 1,400.00p Ordinary
 16:35:46 - 03-Aug-26
Sell* 458 1,405.00p Uncrossing Trade
 16:35:27 - 03-Aug-26
Unknown* 0 1,410.00p SI Trade
 16:11:34 - 03-Aug-26
Unknown* 0 1,410.00p SI Trade
 15:51:48 - 03-Aug-26
Unknown* 0 1,445.00p SI Trade
 14:59:20 - 03-Aug-26
Buy* 1 1,445.00p SI Trade
 14:46:01 - 03-Aug-26
Buy* 1 1,445.00p SI Trade
 14:44:24 - 03-Aug-26
Unknown* 0 1,445.00p SI Trade
 13:29:00 - 03-Aug-26
Sell* 709 1,410.00p Automatic Execution
 11:31:50 - 03-Aug-26
Unknown* 0 1,455.00p SI Trade
 11:21:38 - 03-Aug-26
Buy* 1 1,455.00p SI Trade
 11:21:30 - 03-Aug-26
Unknown* 0 1,455.00p SI Trade
 11:20:26 - 03-Aug-26
Unknown* 0 1,455.00p SI Trade
 10:55:14 - 03-Aug-26
Sell* 634 1,422.35p Ordinary
 10:11:26 - 03-Aug-26
Buy* 350 1,441.75p Ordinary
 09:52:47 - 03-Aug-26
Buy* 680 1,441.80p Ordinary
 09:46:24 - 03-Aug-26
Unknown* 0 1,460.00p SI Trade
 08:56:03 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:54:21 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:50:01 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:49:23 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:30:46 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:30:46 - 03-Aug-26
Unknown* 0 1,460.00p SI Trade
 08:10:00 - 03-Aug-26
Unknown* 0 1,460.00p SI Trade
 08:10:00 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:10:00 - 03-Aug-26
Sell* 72 1,400.06p Ordinary
 08:08:35 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:07:20 - 03-Aug-26
Unknown* 0 1,460.00p SI Trade
 08:07:19 - 03-Aug-26
Buy* 1 1,460.00p SI Trade
 08:07:19 - 03-Aug-26
Sell* 104 1,400.00p Automatic Execution
 08:07:19 - 03-Aug-26
Buy* 2 1,465.00p SI Trade
 08:01:26 - 03-Aug-26
Sell* 88 1,400.00p Automatic Execution
 08:00:36 - 03-Aug-26
Unknown* 0 1,465.00p SI Trade
 08:00:35 - 03-Aug-26
Unknown* 0 1,460.00p SI Trade
 08:00:32 - 03-Aug-26
Unknown* 0 1,460.00p SI Trade
 08:00:32 - 03-Aug-26
Unknown* 0 1,400.00p SI Trade
 08:00:32 - 03-Aug-26
Buy* 3 1,460.00p SI Trade
 08:00:32 - 03-Aug-26
Buy* 7 1,460.00p Automatic Execution
 08:00:32 - 03-Aug-26
Buy* 20 1,480.00p Suspected BUY Trade
 08:00:05 - 03-Aug-26
Sell* 947 1,425.00p Uncrossing Trade
 16:35:23 - 31-Jul-26
Unknown* -5,000 1,400.00p Ordinary
Correction
 16:30:27 - 31-Jul-26
Unknown* 5,000 1,400.00p Ordinary
 16:30:27 - 31-Jul-26
FTSE 100 Latest
Value10,737.15
Change-12.96