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* 400 1,349.00p Ordinary
 10:11:58 - 15-Jun-26
Buy* 50 1,340.00p Automatic Execution
 10:10:45 - 15-Jun-26
Sell* 1,000 1,340.40p Ordinary
 10:10:24 - 15-Jun-26
Sell* 500 1,352.464p Negotiated Trade
 09:59:53 - 15-Jun-26
Sell* 1,000 1,353.2818p Ordinary
 09:59:10 - 15-Jun-26
Sell* 2 1,354.00p Ordinary
 09:55:57 - 15-Jun-26
Sell* 1 1,354.00p Ordinary
 09:55:20 - 15-Jun-26
Unknown* 50 1,360.00p Negotiated Trade
OTC Trade
 09:30:15 - 15-Jun-26
Sell* 34 1,353.267p Negotiated Trade
 09:01:08 - 15-Jun-26
Unknown* 0 1,360.00p SI Trade
 09:00:26 - 15-Jun-26
Unknown* 0 1,385.00p SI Trade
 09:00:26 - 15-Jun-26
Unknown* 0 1,385.00p SI Trade
 09:00:26 - 15-Jun-26
Buy* 1 1,385.00p SI Trade
 09:00:26 - 15-Jun-26
Buy* 64 1,380.00p Automatic Execution
 09:00:26 - 15-Jun-26
Buy* 200 1,380.00p Automatic Execution
 09:00:26 - 15-Jun-26
Sell* 57 1,330.00p Automatic Execution
 16:27:26 - 12-Jun-26
Sell* 44 1,337.00p Ordinary
 15:59:59 - 12-Jun-26
Sell* 143 1,330.00p Automatic Execution
 15:38:11 - 12-Jun-26
Sell* 357 1,330.00p Automatic Execution
 15:38:11 - 12-Jun-26
Sell* 3 1,337.00p Ordinary
 14:50:47 - 12-Jun-26
Unknown* 0 1,330.00p SI Trade
 13:30:28 - 12-Jun-26
Buy* 250 1,350.00p Automatic Execution
 13:30:28 - 12-Jun-26
Buy* 141 1,344.00p Ordinary
 12:04:56 - 12-Jun-26
Sell* 2,143 1,330.00p Automatic Execution
 11:17:47 - 12-Jun-26
Sell* 1,500 1,335.00p Automatic Execution
 11:17:33 - 12-Jun-26
Sell* 308 1,345.00p Automatic Execution
 11:17:27 - 12-Jun-26
Sell* 522 1,343.3002p Ordinary
 11:17:21 - 12-Jun-26
Sell* 597 1,342.9296p Ordinary
 11:17:12 - 12-Jun-26
Sell* 671 1,342.6451p Ordinary
 11:17:04 - 12-Jun-26
Sell* 264 1,350.00p Automatic Execution
 11:16:22 - 12-Jun-26
Sell* 2,500 1,350.00p Automatic Execution
 11:16:22 - 12-Jun-26
Sell* 5,000 1,354.00p Ordinary
 11:12:17 - 12-Jun-26
Buy* 14,239 1,355.6095p Suspected BUY Trade
 09:39:37 - 12-Jun-26
Buy* 1 1,380.00p SI Trade
 08:59:32 - 12-Jun-26
Sell* 40 1,332.00p Ordinary
 08:59:04 - 12-Jun-26
Buy* 35 1,330.00p Automatic Execution
 08:19:09 - 12-Jun-26
Buy* 105 1,330.00p Automatic Execution
 08:19:09 - 12-Jun-26
Sell* 1,833 1,320.00p Uncrossing Trade
 16:35:24 - 11-Jun-26
Unknown* 0 1,360.00p SI Trade
 16:29:17 - 11-Jun-26
Sell* 28 1,310.00p Automatic Execution
 16:29:17 - 11-Jun-26
Sell* 206 1,310.00p Automatic Execution
 16:24:33 - 11-Jun-26
Sell* 94 1,310.00p Automatic Execution
 16:24:33 - 11-Jun-26
Sell* 188 1,310.00p Automatic Execution
 15:56:15 - 11-Jun-26
Sell* 218 1,310.00p Automatic Execution
 15:39:46 - 11-Jun-26
Sell* 188 1,320.00p Automatic Execution
 15:02:18 - 11-Jun-26
Sell* 26 1,320.00p Automatic Execution
 14:53:51 - 11-Jun-26
Buy* 3 1,320.00p SI Trade
 14:23:23 - 11-Jun-26
Buy* 96 1,320.00p Automatic Execution
 14:23:23 - 11-Jun-26
Buy* 195 1,320.00p Automatic Execution
 14:23:23 - 11-Jun-26
Sell* 68 1,320.00p Automatic Execution
 14:23:23 - 11-Jun-26
Sell* 266 1,320.00p Automatic Execution
 14:23:23 - 11-Jun-26
Sell* 170 1,320.00p Automatic Execution
 14:23:23 - 11-Jun-26
Sell* 607 1,319.6016p Ordinary
 14:23:19 - 11-Jun-26
Sell* 683 1,319.0005p Ordinary
 14:23:10 - 11-Jun-26
Sell* 27 1,320.00p Automatic Execution
 13:58:41 - 11-Jun-26
Sell* 200 1,320.00p Automatic Execution
 13:58:41 - 11-Jun-26
Sell* 188 1,327.25p Ordinary
 13:35:38 - 11-Jun-26
Sell* 214 1,320.00p Automatic Execution
 13:31:05 - 11-Jun-26
Sell* 503 1,320.00p Automatic Execution
 13:31:05 - 11-Jun-26
Sell* 759 1,319.7966p Ordinary
 13:30:59 - 11-Jun-26
Sell* 3 1,320.00p SI Trade
 13:30:07 - 11-Jun-26
Buy* 3 1,320.00p SI Trade
 13:30:02 - 11-Jun-26
Buy* 144 1,320.00p Automatic Execution
 13:29:50 - 11-Jun-26
Buy* 1 1,320.00p SI Trade
 13:29:49 - 11-Jun-26
Buy* 1 1,320.00p SI Trade
 13:29:49 - 11-Jun-26
Sell* 146 1,315.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 119 1,315.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 144 1,315.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 2 1,315.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 109 1,320.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 181 1,320.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 250 1,320.00p Automatic Execution
 13:29:49 - 11-Jun-26
Sell* 759 1,319.0573p Ordinary
 13:29:43 - 11-Jun-26
Sell* 500 1,320.00p Automatic Execution
 13:26:36 - 11-Jun-26
Sell* 119 1,320.00p Automatic Execution
 13:26:36 - 11-Jun-26
Sell* 75 1,320.00p Automatic Execution
 13:26:36 - 11-Jun-26
Sell* 910 1,319.3632p Ordinary
 13:26:30 - 11-Jun-26
Sell* 199 1,325.00p Automatic Execution
 13:07:03 - 11-Jun-26
Sell* 236 1,325.00p Automatic Execution
 13:07:03 - 11-Jun-26
Sell* 75 1,325.00p Automatic Execution
 13:07:03 - 11-Jun-26
Sell* 832 1,323.5649p Ordinary
 13:06:57 - 11-Jun-26
Sell* 68 1,325.00p Automatic Execution
 12:27:56 - 11-Jun-26
Buy* 1 1,375.00p Automatic Execution
 08:02:01 - 11-Jun-26
Buy* 1 1,380.00p Suspected BUY Trade
 08:00:28 - 11-Jun-26
Buy* 1,001 1,320.00p Suspected BUY Trade
 16:35:19 - 10-Jun-26
Sell* 291 1,320.10p Ordinary
 16:27:37 - 10-Jun-26
Sell* 6 1,325.00p Automatic Execution
 16:20:13 - 10-Jun-26
Sell* 2 1,325.00p Automatic Execution
 16:20:13 - 10-Jun-26
Sell* 57 1,330.00p Automatic Execution
 16:01:32 - 10-Jun-26
Sell* 222 1,330.00p Automatic Execution
 16:01:32 - 10-Jun-26
Sell* 282 1,330.00p Automatic Execution
 16:01:32 - 10-Jun-26
Sell* 754 1,328.6825p Ordinary
 16:01:31 - 10-Jun-26
Buy* 87 1,335.00p Automatic Execution
 15:40:13 - 10-Jun-26
Sell* 218 1,330.00p Automatic Execution
 15:26:01 - 10-Jun-26
Sell* 597 1,332.00p Ordinary
 14:54:07 - 10-Jun-26
Buy* 48 1,335.00p Automatic Execution
 14:47:55 - 10-Jun-26
Sell* 343 1,320.00p Automatic Execution
 14:35:43 - 10-Jun-26
Sell* 112 1,320.00p Automatic Execution
 14:35:43 - 10-Jun-26
Sell* 6 1,330.00p Automatic Execution
 14:30:00 - 10-Jun-26
Buy* 3 1,335.00p Automatic Execution
 14:17:58 - 10-Jun-26
Buy* 4 1,335.00p Automatic Execution
 13:54:41 - 10-Jun-26
Sell* 373 1,332.00p Ordinary
 13:51:53 - 10-Jun-26
Buy* 102 1,335.00p Automatic Execution
 13:40:34 - 10-Jun-26
Buy* 163 1,335.00p Automatic Execution
 13:40:34 - 10-Jun-26
Buy* 3 1,335.00p Automatic Execution
 13:32:38 - 10-Jun-26
Buy* 5 1,335.00p Automatic Execution
 13:14:05 - 10-Jun-26
Sell* 500 1,330.00p Automatic Execution
 13:12:43 - 10-Jun-26
Sell* 452 1,330.05p Ordinary
 13:12:38 - 10-Jun-26
Sell* 452 1,330.05p Ordinary
 13:12:27 - 10-Jun-26
Sell* 261 1,330.00p Automatic Execution
 12:55:56 - 10-Jun-26
Sell* 500 1,330.00p Automatic Execution
 12:55:56 - 10-Jun-26
Sell* 828 1,329.2908p Ordinary
 12:55:49 - 10-Jun-26
Sell* 750 1,334.00p Ordinary
 12:46:57 - 10-Jun-26
Buy* 3 1,340.00p Automatic Execution
 12:30:59 - 10-Jun-26
Buy* 3 1,340.00p Automatic Execution
 12:22:57 - 10-Jun-26
Buy* 3 1,340.00p Automatic Execution
 11:33:48 - 10-Jun-26
Buy* 2 1,340.00p Automatic Execution
 11:14:37 - 10-Jun-26
Buy* 3 1,340.00p Automatic Execution
 10:58:26 - 10-Jun-26
Buy* 116 1,330.00p Automatic Execution
 10:58:26 - 10-Jun-26
Buy* 17 1,330.00p Automatic Execution
 10:58:26 - 10-Jun-26
Sell* 140 1,320.00p Automatic Execution
 09:46:25 - 10-Jun-26
Sell* 224 1,320.00p Automatic Execution
 09:46:25 - 10-Jun-26
Unknown* 375 1,325.00p Ordinary
 09:46:07 - 10-Jun-26
Buy* 626 1,320.00p Automatic Execution
 09:46:05 - 10-Jun-26
Sell* 363 1,320.00p Automatic Execution
 09:46:05 - 10-Jun-26
Sell* 11 1,320.00p Automatic Execution
 09:46:05 - 10-Jun-26
Sell* 147 1,320.00p Automatic Execution
 09:45:57 - 10-Jun-26
Sell* 472 1,320.00p Automatic Execution
 09:45:57 - 10-Jun-26
Sell* 77 1,320.00p Automatic Execution
 09:45:57 - 10-Jun-26
Sell* 175 1,320.00p Automatic Execution
 09:45:57 - 10-Jun-26
Sell* 129 1,320.00p Automatic Execution
 09:45:57 - 10-Jun-26
Sell* 1,500 1,320.00p Automatic Execution
 09:35:10 - 10-Jun-26
Sell* 1,500 1,320.00p Automatic Execution
 09:33:25 - 10-Jun-26
Sell* 1 1,320.00p Automatic Execution
 09:33:25 - 10-Jun-26
Sell* 69 1,320.00p Automatic Execution
 09:33:25 - 10-Jun-26
Sell* 1,500 1,330.00p Automatic Execution
 09:29:40 - 10-Jun-26
Sell* 1,505 1,329.9668p Ordinary
 09:29:36 - 10-Jun-26
Buy* 36 1,335.735p Suspected BUY Trade
 09:03:29 - 10-Jun-26
Buy* 1 1,335.00p SI Trade
 08:55:39 - 10-Jun-26
Unknown* 0 1,330.00p SI Trade
 08:55:30 - 10-Jun-26
Buy* 3 1,335.00p SI Trade
 08:55:30 - 10-Jun-26
Sell* 2,500 1,325.00p Automatic Execution
 08:55:30 - 10-Jun-26
Sell* 683 1,325.00p Automatic Execution
 08:55:30 - 10-Jun-26
Unknown* 0 1,335.00p SI Trade
 08:51:09 - 10-Jun-26
Buy* 2 1,335.00p SI Trade
 08:51:09 - 10-Jun-26
Unknown* 0 1,335.00p SI Trade
 08:51:09 - 10-Jun-26
Sell* 8 1,325.00p Automatic Execution
 08:51:09 - 10-Jun-26
Sell* 9 1,325.00p Automatic Execution
 08:51:09 - 10-Jun-26
Buy* 3 1,335.00p SI Trade
 08:45:19 - 10-Jun-26
Buy* 3 1,335.00p SI Trade
 08:45:12 - 10-Jun-26
Sell* 300 1,325.00p Automatic Execution
 08:45:12 - 10-Jun-26
Buy* 1 1,335.00p SI Trade
 08:45:09 - 10-Jun-26
Sell* 312 1,335.00p Automatic Execution
 08:45:09 - 10-Jun-26
Buy* 300 1,335.00p Ordinary
 08:45:07 - 10-Jun-26
Sell* 2,248 1,335.00p Automatic Execution
 08:44:38 - 10-Jun-26
Sell* 2,248 1,335.00p Ordinary
 08:44:33 - 10-Jun-26
Unknown* 0 1,380.00p SI Trade
 08:44:29 - 10-Jun-26
Unknown* 0 1,335.00p SI Trade
 08:44:29 - 10-Jun-26
Unknown* 0 1,380.00p SI Trade
 08:03:34 - 10-Jun-26
Unknown* 0 1,380.00p SI Trade
 08:03:34 - 10-Jun-26
Sell* 166 1,330.00p Uncrossing Trade
 16:35:11 - 09-Jun-26
Sell* 226 1,335.00p Automatic Execution
 16:27:25 - 09-Jun-26
Sell* 226 1,335.00p Ordinary
 16:27:20 - 09-Jun-26
Sell* 225 1,335.15p Ordinary
 16:27:11 - 09-Jun-26
Sell* 225 1,335.15p Ordinary
 16:27:03 - 09-Jun-26
Sell* 1 1,335.00p Automatic Execution
 16:18:50 - 09-Jun-26
Sell* 12 1,335.00p Automatic Execution
 16:18:50 - 09-Jun-26
Sell* 1 1,335.00p Automatic Execution
 16:10:11 - 09-Jun-26
Sell* 8 1,335.00p Automatic Execution
 16:10:11 - 09-Jun-26
Sell* 486 1,345.00p Automatic Execution
 15:58:56 - 09-Jun-26
Sell* 1 1,357.00p Ordinary
 15:47:41 - 09-Jun-26
Sell* 1 1,345.00p Automatic Execution
 14:35:57 - 09-Jun-26
Sell* 13 1,345.00p Automatic Execution
 14:35:57 - 09-Jun-26
Sell* 79 1,360.00p Automatic Execution
 14:35:57 - 09-Jun-26
Buy* 1 1,375.00p Automatic Execution
 14:35:57 - 09-Jun-26
Unknown* 180 1,360.00p SI Trade
 14:35:57 - 09-Jun-26
Buy* 5 1,375.00p SI Trade
 14:35:07 - 09-Jun-26
Sell* 365 1,351.00p Ordinary
 13:07:20 - 09-Jun-26
Unknown* 0 1,380.00p SI Trade
 08:52:45 - 09-Jun-26
Sell* 118 1,345.00p Ordinary
 08:08:14 - 09-Jun-26
Sell* 3 1,325.00p SI Trade
 08:04:15 - 09-Jun-26
Sell* 237 1,325.00p Uncrossing Trade
 16:35:04 - 08-Jun-26
Sell* 9 1,340.00p Automatic Execution
 16:20:33 - 08-Jun-26
Buy* 157 1,350.00p Automatic Execution
 16:20:33 - 08-Jun-26
Sell* 12 1,335.00p Automatic Execution
 16:20:33 - 08-Jun-26
Sell* 201 1,335.00p Automatic Execution
 16:20:04 - 08-Jun-26
Sell* 77 1,335.00p Automatic Execution
 16:11:25 - 08-Jun-26
Sell* 17 1,335.00p Automatic Execution
 15:52:11 - 08-Jun-26
Sell* 886 1,332.00p Negotiated Trade
 15:27:16 - 08-Jun-26
Sell* 6 1,335.00p Automatic Execution
 15:14:05 - 08-Jun-26
Buy* 11 1,355.00p Automatic Execution
 14:44:41 - 08-Jun-26
Sell* 6 1,335.00p Automatic Execution
 13:46:31 - 08-Jun-26
Buy* 85 1,350.00p Automatic Execution
 13:31:16 - 08-Jun-26
Buy* 15 1,350.00p Automatic Execution
 13:26:22 - 08-Jun-26
Buy* 15 1,350.00p Automatic Execution
 13:21:28 - 08-Jun-26
Sell* 187 1,325.00p Automatic Execution
 13:19:36 - 08-Jun-26
Sell* 2 1,335.00p Automatic Execution
 13:18:53 - 08-Jun-26
Sell* 6 1,335.00p Automatic Execution
 12:23:22 - 08-Jun-26
Unknown* 0 1,365.00p SI Trade
 11:51:55 - 08-Jun-26
Sell* 197 1,335.00p Automatic Execution
 11:51:55 - 08-Jun-26
FTSE 100 Latest
Value10,483.09
Change29.83