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* 1 1,580.00p Automatic Execution
 08:00:15 - 29-Sep-26
Buy* 1 1,580.00p Suspected BUY Trade
 08:00:14 - 29-Sep-26
Unknown* 127 1,550.00p OTC Trade
 17:26:43 - 28-Sep-26
Sell* 1,130 1,550.00p Uncrossing Trade
 16:35:08 - 28-Sep-26
Sell* 1,936 1,550.40p Ordinary
 16:27:24 - 28-Sep-26
Sell* 1,936 1,550.40p Ordinary
 16:27:15 - 28-Sep-26
Sell* 105 1,550.00p Automatic Execution
 16:27:08 - 28-Sep-26
Sell* 1,936 1,550.40p Ordinary
 16:27:05 - 28-Sep-26
Sell* 6 1,550.00p Automatic Execution
 16:25:25 - 28-Sep-26
Buy* 30 1,550.00p Automatic Execution
 16:23:37 - 28-Sep-26
Buy* 24 1,550.00p Automatic Execution
 16:23:37 - 28-Sep-26
Buy* 10,000 1,550.00p Ordinary
 16:22:54 - 28-Sep-26
Buy* 10,000 1,550.00p Ordinary
 16:22:51 - 28-Sep-26
Sell* 76 1,540.00p Automatic Execution
 16:22:05 - 28-Sep-26
Sell* 208 1,540.00p Automatic Execution
 16:21:23 - 28-Sep-26
Sell* 195 1,540.00p Automatic Execution
 16:20:53 - 28-Sep-26
Sell* 6 1,540.00p Automatic Execution
 16:20:53 - 28-Sep-26
Sell* 7 1,540.00p Automatic Execution
 16:20:53 - 28-Sep-26
Sell* 194 1,540.00p Automatic Execution
 16:20:53 - 28-Sep-26
Sell* 201 1,540.00p Automatic Execution
 16:20:51 - 28-Sep-26
Sell* 201 1,540.00p Automatic Execution
 16:20:50 - 28-Sep-26
Sell* 201 1,540.00p Automatic Execution
 16:20:49 - 28-Sep-26
Buy* 106 1,540.00p Automatic Execution
 16:20:49 - 28-Sep-26
Buy* 9 1,540.00p Automatic Execution
 16:20:49 - 28-Sep-26
Buy* 88 1,540.00p Automatic Execution
 16:20:49 - 28-Sep-26
Buy* 1,614 1,550.00p Ordinary
 16:20:45 - 28-Sep-26
Sell* 972 1,550.00p Automatic Execution
 16:20:45 - 28-Sep-26
Sell* 28 1,550.00p Automatic Execution
 16:20:42 - 28-Sep-26
Sell* 89 1,550.00p Automatic Execution
 16:20:42 - 28-Sep-26
Sell* 77 1,550.00p Automatic Execution
 16:20:42 - 28-Sep-26
Sell* 57 1,550.00p Automatic Execution
 16:20:42 - 28-Sep-26
Sell* 200 1,550.00p Automatic Execution
 16:20:42 - 28-Sep-26
Sell* 1,280 1,550.00p Automatic Execution
 16:20:42 - 28-Sep-26
Sell* 1,614 1,550.00p Ordinary
 16:20:36 - 28-Sep-26
Sell* 1,614 1,550.10p Ordinary
 16:20:26 - 28-Sep-26
Sell* 201 1,550.00p Automatic Execution
 16:20:16 - 28-Sep-26
Sell* 75 1,550.00p Automatic Execution
 16:20:16 - 28-Sep-26
Sell* 201 1,550.00p Automatic Execution
 16:20:15 - 28-Sep-26
Sell* 157 1,550.00p Automatic Execution
 16:20:15 - 28-Sep-26
Sell* 201 1,550.00p Automatic Execution
 16:20:10 - 28-Sep-26
Sell* 201 1,550.00p Automatic Execution
 16:20:07 - 28-Sep-26
Sell* 201 1,550.00p Automatic Execution
 16:20:05 - 28-Sep-26
Buy* 12 1,560.00p Automatic Execution
 16:20:05 - 28-Sep-26
Buy* 12 1,560.00p Automatic Execution
 16:20:05 - 28-Sep-26
Sell* 98 1,550.00p Automatic Execution
 16:20:05 - 28-Sep-26
Buy* 5 1,560.00p SI Trade
 16:20:04 - 28-Sep-26
Sell* 57 1,555.00p Automatic Execution
 16:20:04 - 28-Sep-26
Sell* 100 1,555.00p Automatic Execution
 16:20:04 - 28-Sep-26
Buy* 38 1,560.00p Automatic Execution
 16:20:04 - 28-Sep-26
Sell* 38 1,555.00p Automatic Execution
 16:20:04 - 28-Sep-26
Buy* 245 1,560.00p Automatic Execution
 16:20:04 - 28-Sep-26
Sell* 171 1,550.00p Automatic Execution
 16:20:04 - 28-Sep-26
Sell* 296 1,550.00p Automatic Execution
 16:20:04 - 28-Sep-26
Sell* 180 1,550.00p Automatic Execution
 16:20:04 - 28-Sep-26
Sell* 159 1,550.00p Automatic Execution
 16:20:03 - 28-Sep-26
Sell* 1,936 1,550.00p Automatic Execution
 16:20:03 - 28-Sep-26
Sell* 96 1,550.00p Automatic Execution
 16:20:00 - 28-Sep-26
Sell* 418 1,550.00p Automatic Execution
 16:20:00 - 28-Sep-26
Sell* 185 1,550.00p Automatic Execution
 16:19:59 - 28-Sep-26
Sell* 3,944 1,550.00p Automatic Execution
 16:19:59 - 28-Sep-26
Sell* 960 1,550.00p Automatic Execution
 16:19:59 - 28-Sep-26
Sell* 1,936 1,550.00p Ordinary
 16:19:57 - 28-Sep-26
Sell* 1,936 1,550.00p Ordinary
 16:19:49 - 28-Sep-26
Sell* 2,581 1,550.20p Ordinary
 16:19:28 - 28-Sep-26
Sell* 2,581 1,550.00p Ordinary
 16:19:20 - 28-Sep-26
Sell* 2,581 1,550.20p Ordinary
 16:19:12 - 28-Sep-26
Sell* 39 1,550.00p Automatic Execution
 16:18:18 - 28-Sep-26
Unknown* 0 1,580.00p SI Trade
 16:18:18 - 28-Sep-26
Sell* 69 1,555.00p Automatic Execution
 16:18:18 - 28-Sep-26
Sell* 368 1,555.00p Automatic Execution
 16:18:18 - 28-Sep-26
Sell* 322 1,555.45p Ordinary
 16:18:13 - 28-Sep-26
Sell* 387 1,554.7545p Ordinary
 16:17:57 - 28-Sep-26
Sell* 387 1,555.2045p Ordinary
 16:17:48 - 28-Sep-26
Sell* 645 1,553.3027p Ordinary
 16:17:22 - 28-Sep-26
Sell* 125 1,576.486p Negotiated Trade
 14:51:12 - 28-Sep-26
Sell* 60 1,577.215p Negotiated Trade
 13:04:38 - 28-Sep-26
Sell* 678 1,559.995p Ordinary
 12:33:44 - 28-Sep-26
Sell* 388 1,570.00p Ordinary
 12:12:10 - 28-Sep-26
Sell* 223 1,570.00p Ordinary
 12:12:10 - 28-Sep-26
Sell* 1,973 1,570.00p Ordinary
 11:45:19 - 28-Sep-26
Sell* 1,159 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 1,456 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 269 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 779 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 1,201 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 381 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 318 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 1,172 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 329 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 392 1,570.00p Ordinary
 11:45:15 - 28-Sep-26
Sell* 10,000 1,570.00p Ordinary
 11:44:59 - 28-Sep-26
Sell* 1 1,558.386p Negotiated Trade
 10:16:55 - 28-Sep-26
Buy* 1 1,583.969p Suspected BUY Trade
 08:44:53 - 28-Sep-26
Unknown* 0 1,555.00p SI Trade
 08:31:51 - 28-Sep-26
Unknown* 0 1,600.00p SI Trade
 08:31:51 - 28-Sep-26
Buy* 2 1,600.00p SI Trade
 08:31:51 - 28-Sep-26
Sell* 1 1,550.00p Uncrossing Trade
 08:00:03 - 28-Sep-26
Sell* 1,777 1,550.00p Uncrossing Trade
 16:35:08 - 25-Sep-26
Sell* 304 1,550.20p Ordinary
 16:25:37 - 25-Sep-26
Sell* 151 1,550.20p Ordinary
 16:24:58 - 25-Sep-26
Sell* 160 1,550.00p Ordinary
 14:53:40 - 25-Sep-26
Unknown* 13 1,560.00p SI Trade
 14:16:11 - 25-Sep-26
Sell* 22 1,550.00p SI Trade
 12:59:24 - 25-Sep-26
Sell* 151 1,550.00p Automatic Execution
 12:59:24 - 25-Sep-26
Sell* 4,865 1,555.00p Ordinary
 11:59:59 - 25-Sep-26
Sell* 100 1,553.00p Ordinary
 11:18:44 - 25-Sep-26
Sell* 94 1,550.00p Ordinary
 11:08:33 - 25-Sep-26
Sell* 900 1,558.20p Ordinary
 10:56:57 - 25-Sep-26
Sell* 675 1,558.20p Ordinary
 10:54:42 - 25-Sep-26
Sell* 70 1,550.00p Automatic Execution
 09:53:47 - 25-Sep-26
Sell* 71 1,550.00p Automatic Execution
 09:53:47 - 25-Sep-26
Sell* 886 1,550.00p Automatic Execution
 09:53:47 - 25-Sep-26
Unknown* 0 1,560.00p SI Trade
 09:35:08 - 25-Sep-26
Sell* 5 1,550.00p SI Trade
 09:35:08 - 25-Sep-26
Sell* 968 1,550.00p Automatic Execution
 09:35:08 - 25-Sep-26
Sell* 200 1,550.00p Automatic Execution
 09:35:08 - 25-Sep-26
Sell* 127 1,564.76p Ordinary
 09:21:28 - 25-Sep-26
Sell* 558 1,550.00p Uncrossing Trade
 16:35:20 - 24-Sep-26
Buy* 950 1,569.9875p Ordinary
 16:22:28 - 24-Sep-26
Sell* 210 1,570.00p Automatic Execution
 16:07:39 - 24-Sep-26
Buy* 9 1,570.00p Automatic Execution
 16:07:39 - 24-Sep-26
Buy* 84 1,570.00p Automatic Execution
 16:07:39 - 24-Sep-26
Buy* 144 1,570.00p Automatic Execution
 16:07:39 - 24-Sep-26
Buy* 5 1,575.00p SI Trade
 15:47:04 - 24-Sep-26
Sell* 9 1,570.00p Automatic Execution
 15:47:04 - 24-Sep-26
Sell* 40 1,570.00p Automatic Execution
 15:47:04 - 24-Sep-26
Sell* 9 1,575.00p Automatic Execution
 15:47:04 - 24-Sep-26
Sell* 318 1,575.00p Ordinary
 15:46:49 - 24-Sep-26
Sell* 318 1,575.00p Ordinary
 15:17:48 - 24-Sep-26
Buy* 1 1,600.00p SI Trade
 15:02:48 - 24-Sep-26
Sell* 318 1,575.00p Ordinary
 14:59:41 - 24-Sep-26
Unknown* -320 1,575.00p Ordinary
Correction
 14:59:41 - 24-Sep-26
Sell* 320 1,575.00p Ordinary
 14:59:41 - 24-Sep-26
Sell* 381 1,577.297p Negotiated Trade
 14:54:41 - 24-Sep-26
Sell* 2,539 1,576.00p Ordinary
 14:53:49 - 24-Sep-26
Sell* 2,539 1,576.00p Ordinary
 14:53:40 - 24-Sep-26
Sell* 2,538 1,576.525p Ordinary
 14:53:31 - 24-Sep-26
Unknown* 8,388 1,587.50p Ordinary
 14:49:58 - 24-Sep-26
Buy* 10 1,585.00p Automatic Execution
 14:32:45 - 24-Sep-26
Unknown* 0 1,595.00p SI Trade
 14:32:44 - 24-Sep-26
Buy* 131 1,590.00p Automatic Execution
 14:32:44 - 24-Sep-26
Sell* 143 1,570.00p Automatic Execution
 13:29:00 - 24-Sep-26
Buy* 14 1,590.00p Automatic Execution
 12:55:09 - 24-Sep-26
Sell* 2,500 1,576.55p Ordinary
 12:34:45 - 24-Sep-26
Sell* 153 1,570.00p Automatic Execution
 12:03:28 - 24-Sep-26
Buy* 2 1,590.00p SI Trade
 12:03:11 - 24-Sep-26
Sell* 153 1,570.00p Automatic Execution
 12:03:11 - 24-Sep-26
Sell* 153 1,570.00p Automatic Execution
 12:03:09 - 24-Sep-26
Buy* 22 1,595.00p Automatic Execution
 12:03:07 - 24-Sep-26
Buy* 9 1,595.00p Automatic Execution
 12:03:07 - 24-Sep-26
Buy* 13 1,595.00p Automatic Execution
 12:03:07 - 24-Sep-26
Sell* 153 1,570.00p Automatic Execution
 12:03:07 - 24-Sep-26
Sell* 153 1,570.00p Automatic Execution
 12:03:06 - 24-Sep-26
Sell* 153 1,570.00p Automatic Execution
 12:03:05 - 24-Sep-26
Buy* 20 1,589.95p Ordinary
 12:02:56 - 24-Sep-26
Buy* 62 1,590.00p Ordinary
 10:12:29 - 24-Sep-26
Buy* 2 1,600.00p SI Trade
 08:08:08 - 24-Sep-26
Unknown* 0 1,550.00p SI Trade
 08:08:08 - 24-Sep-26
Sell* 4,696 1,580.00p Uncrossing Trade
 16:35:15 - 23-Sep-26
Buy* 2 1,580.00p Automatic Execution
 16:29:54 - 23-Sep-26
Buy* 7 1,580.00p Automatic Execution
 16:29:46 - 23-Sep-26
Buy* 9 1,580.00p Automatic Execution
 16:29:32 - 23-Sep-26
Buy* 23 1,580.00p Automatic Execution
 16:29:32 - 23-Sep-26
Buy* 60 1,580.00p Automatic Execution
 16:29:28 - 23-Sep-26
Buy* 134 1,580.00p Automatic Execution
 16:29:05 - 23-Sep-26
Buy* 4 1,580.00p Automatic Execution
 16:27:42 - 23-Sep-26
Buy* 2 1,580.00p Automatic Execution
 16:26:35 - 23-Sep-26
Buy* 4 1,580.00p Automatic Execution
 16:25:41 - 23-Sep-26
Sell* 106 1,580.00p Automatic Execution
 16:24:48 - 23-Sep-26
Sell* 2 1,585.00p Automatic Execution
 16:24:48 - 23-Sep-26
Unknown* 907 1,592.50p Ordinary
 16:23:37 - 23-Sep-26
Sell* 2 1,585.00p Automatic Execution
 16:23:32 - 23-Sep-26
Unknown* 6,593 1,592.50p Ordinary
 16:23:15 - 23-Sep-26
Sell* 2 1,585.00p Automatic Execution
 16:16:14 - 23-Sep-26
Unknown* 12,500 1,592.50p Negotiated Trade
 16:15:27 - 23-Sep-26
Sell* 1 1,585.00p Automatic Execution
 16:10:16 - 23-Sep-26
Sell* 6 1,585.00p Automatic Execution
 16:09:09 - 23-Sep-26
Sell* 1 1,585.00p Automatic Execution
 15:49:25 - 23-Sep-26
Buy* 2,500 1,600.00p Ordinary
 15:48:37 - 23-Sep-26
Sell* 3 1,585.00p Automatic Execution
 15:42:13 - 23-Sep-26
Sell* 7 1,585.00p Automatic Execution
 15:35:51 - 23-Sep-26
Sell* 3 1,585.00p Automatic Execution
 15:34:59 - 23-Sep-26
Sell* 7 1,585.00p Automatic Execution
 15:34:59 - 23-Sep-26
Sell* 7 1,585.00p Automatic Execution
 15:34:33 - 23-Sep-26
Sell* 4 1,585.00p Automatic Execution
 15:31:10 - 23-Sep-26
Sell* 8 1,585.00p Automatic Execution
 15:30:18 - 23-Sep-26
Sell* 81 1,585.00p Automatic Execution
 15:25:08 - 23-Sep-26
Sell* 9 1,595.00p Automatic Execution
 15:25:08 - 23-Sep-26
Sell* 29 1,595.00p Automatic Execution
 15:25:08 - 23-Sep-26
Unknown* 0 1,635.00p SI Trade
 14:34:39 - 23-Sep-26
Sell* 20 1,595.00p SI Trade
 14:34:39 - 23-Sep-26
Sell* 320 1,600.00p Ordinary
 14:00:47 - 23-Sep-26
Sell* 325 1,600.00p Ordinary
 13:31:55 - 23-Sep-26
Sell* 308 1,612.579p Negotiated Trade
 13:19:00 - 23-Sep-26
Buy* 33 1,640.00p Automatic Execution
 11:04:29 - 23-Sep-26
Sell* 8 1,615.508p Negotiated Trade
 08:54:57 - 23-Sep-26
Sell* 1 1,615.552p Negotiated Trade
 08:32:21 - 23-Sep-26
Sell* 1,250 1,598.00p Ordinary
 08:17:59 - 23-Sep-26
Sell* 1,250 1,595.00p Ordinary
 08:17:53 - 23-Sep-26
Sell* 65 1,602.965p Ordinary
 08:17:52 - 23-Sep-26
FTSE 100 Latest
Value10,697.06
Change12.18