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* 1,535 1,430.00p Suspected BUY Trade
 16:35:17 - 01-May-26
Sell* 1 1,411.70p Ordinary
 15:12:01 - 01-May-26
Sell* 1,341 1,400.00p Ordinary
 14:36:41 - 01-May-26
Sell* 332 1,410.00p Automatic Execution
 14:24:33 - 01-May-26
Buy* 116 1,420.00p Automatic Execution
 14:10:09 - 01-May-26
Buy* 116 1,415.00p Automatic Execution
 13:13:29 - 01-May-26
Buy* 280 1,415.4286p Ordinary
 13:13:16 - 01-May-26
Buy* 280 1,415.4286p Ordinary
 13:13:05 - 01-May-26
Buy* 491 1,415.00p Ordinary
 13:12:33 - 01-May-26
Buy* 1,421 1,399.95p Ordinary
 13:08:01 - 01-May-26
Sell* 1,170 1,378.3333p Ordinary
 12:15:35 - 01-May-26
Unknown* 19,103 1,395.00p Ordinary
 12:13:36 - 01-May-26
Unknown* 0 1,440.00p SI Trade
 09:32:05 - 01-May-26
Sell* 1 1,365.00p Automatic Execution
 09:29:50 - 01-May-26
Unknown* 0 1,430.00p SI Trade
 09:29:50 - 01-May-26
Unknown* 0 1,445.00p SI Trade
 08:39:02 - 01-May-26
Sell* 1 1,365.00p Automatic Execution
 08:00:26 - 01-May-26
Sell* 29 1,365.00p Automatic Execution
 16:23:00 - 30-Apr-26
Sell* 21 1,365.00p Automatic Execution
 16:20:24 - 30-Apr-26
Sell* 115 1,365.00p Automatic Execution
 16:11:59 - 30-Apr-26
Sell* 115 1,365.00p Automatic Execution
 15:40:39 - 30-Apr-26
Sell* 115 1,365.00p Automatic Execution
 15:07:47 - 30-Apr-26
Unknown* 6 1,450.00p OTC Trade
 09:11:53 - 30-Apr-26
Unknown* 6 1,450.00p OTC Trade
 09:11:52 - 30-Apr-26
Sell* 1,446 1,383.70p Ordinary
 08:10:17 - 30-Apr-26
Sell* 724 1,383.70p Ordinary
 08:09:51 - 30-Apr-26
Sell* 5,131 1,383.8888p Ordinary
 08:09:34 - 30-Apr-26
Sell* 104 1,360.00p Uncrossing Trade
 16:35:08 - 29-Apr-26
Unknown* 0 1,450.00p SI Trade
 16:29:55 - 29-Apr-26
Buy* 1 1,440.00p Ordinary
 09:31:05 - 29-Apr-26
Sell* 88 1,395.00p Uncrossing Trade
 16:35:13 - 28-Apr-26
Unknown* 25 1,450.00p OTC Trade
 11:13:45 - 28-Apr-26
Buy* 26 1,450.00p Automatic Execution
 11:13:45 - 28-Apr-26
Buy* 2 1,450.00p SI Trade
 10:31:01 - 28-Apr-26
Unknown* 0 1,365.00p SI Trade
 10:31:01 - 28-Apr-26
Buy* 1,000 1,427.00p Ordinary
 08:55:51 - 28-Apr-26
Buy* 34 1,450.00p Suspected BUY Trade
 16:40:22 - 27-Apr-26
Unknown* 0 1,450.00p SI Trade
 15:13:32 - 27-Apr-26
Sell* 1 1,365.00p SI Trade
 15:13:32 - 27-Apr-26
Unknown* 0 1,450.00p SI Trade
 15:13:32 - 27-Apr-26
Buy* 33 1,427.815p Ordinary
 09:20:07 - 27-Apr-26
Buy* 1 1,425.808p Suspected BUY Trade
 08:34:22 - 27-Apr-26
Buy* 84 1,450.00p Suspected BUY Trade
 16:35:22 - 24-Apr-26
Buy* 3,270 1,430.00p Suspected BUY Trade
 16:27:43 - 24-Apr-26
Buy* 1 1,435.00p SI Trade
 13:35:06 - 24-Apr-26
Buy* 20 1,435.00p Automatic Execution
 13:29:51 - 24-Apr-26
Buy* 209 1,435.00p Automatic Execution
 13:29:51 - 24-Apr-26
Sell* 35 1,404.673p Negotiated Trade
 13:19:54 - 24-Apr-26
Buy* 291 1,435.00p Automatic Execution
 11:45:27 - 24-Apr-26
Buy* 500 1,435.00p Automatic Execution
 11:45:21 - 24-Apr-26
Sell* 451 1,410.00p Ordinary
 11:26:18 - 24-Apr-26
Sell* 372 1,410.00p Ordinary
 11:26:18 - 24-Apr-26
Sell* 515 1,410.00p Ordinary
 11:26:18 - 24-Apr-26
Sell* 2,317 1,410.00p Ordinary
 11:26:18 - 24-Apr-26
Sell* 486 1,410.00p Ordinary
 11:26:18 - 24-Apr-26
Buy* 57 1,410.00p Automatic Execution
 11:25:34 - 24-Apr-26
Buy* 13 1,420.00p Automatic Execution
 11:25:34 - 24-Apr-26
Buy* 12 1,415.00p Automatic Execution
 11:25:34 - 24-Apr-26
Unknown* 0 1,375.00p SI Trade
 11:03:48 - 24-Apr-26
Sell* 80 1,405.466p Negotiated Trade
 10:50:28 - 24-Apr-26
Sell* 64 1,384.575p Ordinary
 08:48:33 - 24-Apr-26
Buy* 1,000 1,417.50p Ordinary
 08:37:26 - 24-Apr-26
Buy* 1,000 1,417.50p Ordinary
 08:35:48 - 24-Apr-26
Unknown* 0 1,440.00p SI Trade
 08:26:06 - 24-Apr-26
Buy* 200 1,435.00p Automatic Execution
 08:26:05 - 24-Apr-26
Buy* 967 1,403.60p Ordinary
 16:35:50 - 23-Apr-26
Buy* 798 1,403.60p Ordinary
 16:35:50 - 23-Apr-26
Buy* 1,107 1,403.60p Ordinary
 16:35:50 - 23-Apr-26
Buy* 4,974 1,403.60p Ordinary
 16:35:50 - 23-Apr-26
Buy* 1,044 1,403.60p Ordinary
 16:35:50 - 23-Apr-26
Buy* 1,731 1,405.00p Suspected BUY Trade
 16:35:22 - 23-Apr-26
Buy* 7 1,410.00p Automatic Execution
 16:29:14 - 23-Apr-26
Sell* 77 1,380.00p Automatic Execution
 16:27:37 - 23-Apr-26
Buy* 9 1,405.00p Automatic Execution
 16:27:33 - 23-Apr-26
Buy* 14 1,405.00p Automatic Execution
 16:27:33 - 23-Apr-26
Sell* 78 1,390.00p Automatic Execution
 16:27:33 - 23-Apr-26
Sell* 9 1,390.00p Automatic Execution
 16:27:33 - 23-Apr-26
Buy* 1,202 1,405.00p Automatic Execution
 16:27:33 - 23-Apr-26
Sell* 2,735 1,380.00p Ordinary
 16:26:46 - 23-Apr-26
Sell* 10,000 1,380.00p Ordinary
 16:26:43 - 23-Apr-26
Sell* 15,390 1,380.00p Negotiated Trade
 16:26:29 - 23-Apr-26
Buy* 34 1,405.00p Automatic Execution
 16:23:10 - 23-Apr-26
Buy* 19 1,405.00p Automatic Execution
 16:22:35 - 23-Apr-26
Sell* 2 1,380.00p Automatic Execution
 16:20:12 - 23-Apr-26
Buy* 10 1,400.00p Automatic Execution
 16:12:08 - 23-Apr-26
Sell* 37 1,395.00p Automatic Execution
 16:12:08 - 23-Apr-26
Sell* 10 1,395.00p Automatic Execution
 16:12:08 - 23-Apr-26
Sell* 26 1,395.00p Automatic Execution
 16:12:08 - 23-Apr-26
Buy* 26 1,400.00p Automatic Execution
 16:12:08 - 23-Apr-26
Buy* 6 1,400.00p Automatic Execution
 16:12:08 - 23-Apr-26
Buy* 54 1,400.00p Automatic Execution
 16:12:08 - 23-Apr-26
Buy* 1,250 1,400.00p Automatic Execution
 16:12:08 - 23-Apr-26
Sell* 71 1,395.00p Automatic Execution
 16:11:22 - 23-Apr-26
Buy* 21 1,400.00p Automatic Execution
 16:10:55 - 23-Apr-26
Buy* 428 1,400.00p Automatic Execution
 16:10:55 - 23-Apr-26
Buy* 72 1,400.00p Automatic Execution
 16:02:51 - 23-Apr-26
Buy* 8 1,415.00p Automatic Execution
 15:44:40 - 23-Apr-26
Buy* 150 1,415.00p Automatic Execution
 14:54:14 - 23-Apr-26
Unknown* 0 1,425.00p SI Trade
 14:01:13 - 23-Apr-26
Sell* 71 1,385.00p Automatic Execution
 13:40:57 - 23-Apr-26
Buy* 416 1,420.00p Automatic Execution
 13:40:57 - 23-Apr-26
Buy* 141 1,404.00p Ordinary
 13:20:25 - 23-Apr-26
Sell* 2 1,395.00p Automatic Execution
 13:18:28 - 23-Apr-26
Sell* 200 1,400.00p Automatic Execution
 13:18:27 - 23-Apr-26
Sell* 151 1,400.00p Automatic Execution
 13:18:27 - 23-Apr-26
Sell* 200 1,400.00p Automatic Execution
 13:18:27 - 23-Apr-26
Sell* 1,000 1,400.00p Automatic Execution
 13:18:27 - 23-Apr-26
Buy* 2,000 1,436.95p Ordinary
 12:51:05 - 23-Apr-26
Sell* 903 1,411.1111p Ordinary
 12:29:57 - 23-Apr-26
Unknown* 0 1,450.00p SI Trade
 10:46:21 - 23-Apr-26
Unknown* 0 1,450.00p SI Trade
 10:46:21 - 23-Apr-26
Sell* 70 1,413.21p Negotiated Trade
 09:50:57 - 23-Apr-26
Unknown* 0 1,450.00p SI Trade
 09:47:46 - 23-Apr-26
Buy* 5 1,450.00p Automatic Execution
 08:19:05 - 23-Apr-26
Buy* 116 1,425.00p Suspected BUY Trade
 16:35:16 - 22-Apr-26
Sell* 3,500 1,450.00p Negotiated Trade
 16:22:17 - 22-Apr-26
Sell* 100 1,425.00p Automatic Execution
 16:15:38 - 22-Apr-26
Buy* 69 1,450.00p Automatic Execution
 16:15:38 - 22-Apr-26
Buy* 3,250 1,450.00p Automatic Execution
 16:15:38 - 22-Apr-26
Buy* 200 1,450.00p Automatic Execution
 16:15:38 - 22-Apr-26
Buy* 13 1,450.00p Automatic Execution
 16:15:38 - 22-Apr-26
Buy* 100 1,450.00p Automatic Execution
 16:15:38 - 22-Apr-26
Sell* 950 1,413.025p Ordinary
 13:45:08 - 22-Apr-26
Buy* 137 1,446.95p Ordinary
 12:02:28 - 22-Apr-26
Sell* 76 1,413.05p Ordinary
 11:17:27 - 22-Apr-26
Buy* 2 1,445.611p Suspected BUY Trade
 08:33:09 - 22-Apr-26
Buy* 2 1,447.50p Ordinary
 08:14:23 - 22-Apr-26
Buy* 750 1,450.00p Suspected BUY Trade
 16:35:11 - 21-Apr-26
Buy* 25 1,450.00p Automatic Execution
 16:29:40 - 21-Apr-26
Buy* 3 1,440.00p Automatic Execution
 16:29:39 - 21-Apr-26
Buy* 8 1,440.00p Automatic Execution
 16:29:39 - 21-Apr-26
Buy* 10 1,435.00p Automatic Execution
 16:28:18 - 21-Apr-26
Unknown* 0 1,405.00p SI Trade
 16:27:15 - 21-Apr-26
Sell* 14 1,425.00p Automatic Execution
 16:27:15 - 21-Apr-26
Sell* 112 1,425.00p Automatic Execution
 16:11:38 - 21-Apr-26
Sell* 10 1,425.00p Automatic Execution
 16:11:38 - 21-Apr-26
Buy* 234 1,450.00p Automatic Execution
 16:11:38 - 21-Apr-26
Buy* 302 1,450.00p Automatic Execution
 16:11:38 - 21-Apr-26
Buy* 114 1,445.00p Automatic Execution
 16:11:38 - 21-Apr-26
Unknown* 0 1,410.00p SI Trade
 15:11:44 - 21-Apr-26
Sell* 214 1,400.00p Automatic Execution
 14:25:53 - 21-Apr-26
Unknown* 0 1,400.00p SI Trade
 13:35:06 - 21-Apr-26
Unknown* 0 1,445.00p SI Trade
 13:35:06 - 21-Apr-26
Unknown* 0 1,445.00p SI Trade
 13:35:06 - 21-Apr-26
Buy* 187 1,444.7019p Ordinary
 12:24:50 - 21-Apr-26
Buy* 402 1,433.569p Suspected BUY Trade
 09:03:20 - 21-Apr-26
Sell* 604 1,409.00p Ordinary
 09:01:56 - 21-Apr-26
Unknown* 0 1,450.00p SI Trade
 08:33:36 - 21-Apr-26
Unknown* 0 1,400.00p SI Trade
 08:17:35 - 21-Apr-26
Sell* 3 1,400.00p Automatic Execution
 08:14:02 - 21-Apr-26
Sell* 200 1,400.00p Automatic Execution
 08:14:02 - 21-Apr-26
Buy* 208 1,429.937p Suspected BUY Trade
 08:05:28 - 21-Apr-26
Sell* 626 1,400.00p Uncrossing Trade
 16:35:09 - 20-Apr-26
Sell* 354 1,405.00p Ordinary
 16:30:51 - 20-Apr-26
Sell* 6 1,405.00p Automatic Execution
 16:27:54 - 20-Apr-26
Buy* 204 1,450.00p Automatic Execution
 16:03:43 - 20-Apr-26
Buy* 346 1,450.00p Automatic Execution
 16:03:43 - 20-Apr-26
Buy* 154 1,450.00p Automatic Execution
 16:03:43 - 20-Apr-26
Unknown* 0 1,450.00p SI Trade
 15:30:20 - 20-Apr-26
Unknown* 0 1,450.00p SI Trade
 15:30:20 - 20-Apr-26
Buy* 2 1,450.00p SI Trade
 15:23:52 - 20-Apr-26
Unknown* 25 1,450.00p OTC Trade
 15:18:28 - 20-Apr-26
Unknown* 0 1,450.00p SI Trade
 15:03:00 - 20-Apr-26
Buy* 1 1,450.00p SI Trade
 15:03:00 - 20-Apr-26
Buy* 1 1,450.00p SI Trade
 14:22:18 - 20-Apr-26
Buy* 1 1,450.00p SI Trade
 14:22:18 - 20-Apr-26
Unknown* 0 1,450.00p SI Trade
 14:22:18 - 20-Apr-26
Unknown* 0 1,450.00p SI Trade
 14:22:18 - 20-Apr-26
Unknown* 0 1,450.00p SI Trade
 14:22:18 - 20-Apr-26
Buy* 250 1,460.00p Ordinary
 09:34:47 - 20-Apr-26
Buy* 64 1,460.00p Ordinary
 08:24:39 - 20-Apr-26
Buy* 16 1,460.00p Ordinary
 08:21:53 - 20-Apr-26
Buy* 449 1,450.00p Suspected BUY Trade
 16:35:19 - 17-Apr-26
Sell* 24 1,450.00p Automatic Execution
 16:20:07 - 17-Apr-26
Buy* 1 1,485.00p SI Trade
 16:07:02 - 17-Apr-26
Sell* 6,500 1,451.10p Ordinary
 15:42:27 - 17-Apr-26
Unknown* -7,500 1,451.10p Ordinary
Correction
 15:42:13 - 17-Apr-26
Sell* 7,500 1,451.10p Ordinary
 15:42:13 - 17-Apr-26
Unknown* 3,260 1,452.50p Ordinary
 15:42:08 - 17-Apr-26
Sell* 200 1,452.00p Ordinary
 15:34:46 - 17-Apr-26
Unknown* 0 1,475.00p SI Trade
 15:01:26 - 17-Apr-26
Buy* 2 1,455.00p SI Trade
 15:01:25 - 17-Apr-26
Unknown* 0 1,475.00p SI Trade
 15:00:50 - 17-Apr-26
Buy* 2,055 1,452.00p Ordinary
 14:47:53 - 17-Apr-26
Buy* 490 1,420.00p Ordinary
 13:50:17 - 17-Apr-26
Buy* 490 1,420.00p Ordinary
 13:47:31 - 17-Apr-26
Buy* 195 1,420.00p Automatic Execution
 13:38:45 - 17-Apr-26
Buy* 36 1,415.00p Automatic Execution
 13:38:44 - 17-Apr-26
Buy* 323 1,415.00p Automatic Execution
 13:38:44 - 17-Apr-26
Buy* 358 1,414.25p Ordinary
 13:38:39 - 17-Apr-26
Buy* 351 1,414.046p Suspected BUY Trade
 13:38:12 - 17-Apr-26
Buy* 491 1,415.00p Ordinary
 13:37:36 - 17-Apr-26
Buy* 13 1,420.00p Automatic Execution
 13:35:30 - 17-Apr-26
Sell* 113 1,410.00p Automatic Execution
 13:35:30 - 17-Apr-26
Sell* 36 1,410.00p Automatic Execution
 13:35:30 - 17-Apr-26
Buy* 283 1,420.00p Automatic Execution
 13:35:30 - 17-Apr-26
Buy* 14 1,420.00p Automatic Execution
 13:35:30 - 17-Apr-26
Sell* 132 1,410.00p Automatic Execution
 13:35:30 - 17-Apr-26
Sell* 69 1,429.975p Ordinary
 13:11:15 - 17-Apr-26
Sell* 69 1,429.95p Ordinary
 12:22:02 - 17-Apr-26
FTSE 100 Latest
Value10,363.93
Change-14.89