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* 2,000 1,400.00p Automatic Execution
 14:10:12 - 27-Jul-26
Buy* 15 1,395.00p Automatic Execution
 14:10:12 - 27-Jul-26
Buy* 1,000 1,395.00p Automatic Execution
 14:10:12 - 27-Jul-26
Sell* 920 1,390.00p Automatic Execution
 14:01:07 - 27-Jul-26
Sell* 80 1,390.00p Automatic Execution
 14:01:07 - 27-Jul-26
Buy* 856 1,390.00p Automatic Execution
 14:00:57 - 27-Jul-26
Buy* 144 1,390.00p Automatic Execution
 13:58:52 - 27-Jul-26
Sell* 1 1,380.00p Automatic Execution
 13:29:32 - 27-Jul-26
Sell* 9 1,380.00p Automatic Execution
 13:29:32 - 27-Jul-26
Buy* 13 1,395.00p Automatic Execution
 13:07:17 - 27-Jul-26
Buy* 951 1,390.00p Automatic Execution
 13:07:17 - 27-Jul-26
Buy* 1,436 1,384.5061p Ordinary
 13:06:44 - 27-Jul-26
Unknown* 0 1,410.00p SI Trade
 13:05:32 - 27-Jul-26
Buy* 1 1,405.00p SI Trade
 13:05:31 - 27-Jul-26
Sell* 267 1,390.00p Automatic Execution
 13:05:31 - 27-Jul-26
Sell* 1,000 1,396.90p Ordinary
 13:03:05 - 27-Jul-26
Sell* 1,000 1,396.90p Ordinary
 13:02:55 - 27-Jul-26
Sell* 1,000 1,396.90p Ordinary
 13:02:44 - 27-Jul-26
Unknown* 0 1,420.00p SI Trade
 12:59:30 - 27-Jul-26
Buy* 52 1,420.00p Automatic Execution
 12:59:30 - 27-Jul-26
Sell* 430 1,397.80p Ordinary
 12:50:52 - 27-Jul-26
Buy* 15,600 1,400.00p Suspected BUY Trade
 11:11:44 - 27-Jul-26
Buy* 5,633 1,400.00p Ordinary
 11:11:26 - 27-Jul-26
Sell* 750 1,390.00p Ordinary
 11:02:46 - 27-Jul-26
Buy* 21,250 1,400.00p Suspected BUY Trade
 10:40:52 - 27-Jul-26
Buy* 100 1,415.00p Automatic Execution
 09:08:29 - 27-Jul-26
Unknown* 0 1,415.00p SI Trade
 09:08:23 - 27-Jul-26
Sell* 1 1,370.00p SI Trade
 09:08:16 - 27-Jul-26
Unknown* 0 1,370.00p SI Trade
 09:08:16 - 27-Jul-26
Buy* 3 1,415.00p SI Trade
 09:08:16 - 27-Jul-26
Sell* 5 1,375.00p Automatic Execution
 09:08:16 - 27-Jul-26
Buy* 35 1,416.728p Suspected BUY Trade
 08:32:06 - 27-Jul-26
Sell* 317 1,390.00p Uncrossing Trade
 16:35:18 - 24-Jul-26
Buy* 5,000 1,390.00p Ordinary
 16:30:25 - 24-Jul-26
Buy* 5,000 1,390.00p Ordinary
 16:30:20 - 24-Jul-26
Unknown* 0 1,420.00p SI Trade
 16:29:59 - 24-Jul-26
Sell* 250 1,390.00p Automatic Execution
 16:25:18 - 24-Jul-26
Unknown* 0 1,420.00p SI Trade
 16:13:46 - 24-Jul-26
Sell* 19 1,380.00p Ordinary
 14:52:02 - 24-Jul-26
Sell* 2,000 1,390.00p Ordinary
 14:39:23 - 24-Jul-26
Sell* 18 1,390.00p Ordinary
 14:21:33 - 24-Jul-26
Unknown* 599 1,400.00p SI Trade
 13:29:00 - 24-Jul-26
Sell* 12,500 1,390.00p Ordinary
 09:14:33 - 24-Jul-26
Sell* 5 1,380.00p Automatic Execution
 09:05:22 - 24-Jul-26
Sell* 500 1,390.00p Ordinary
 08:07:25 - 24-Jul-26
Sell* 500 1,390.00p Ordinary
 08:06:42 - 24-Jul-26
Buy* 1 1,420.00p Automatic Execution
 08:00:20 - 24-Jul-26
Buy* 154 1,410.00p Suspected BUY Trade
 16:35:23 - 23-Jul-26
Buy* 36 1,407.00p Ordinary
 16:11:11 - 23-Jul-26
Sell* 1 1,400.00p Automatic Execution
 16:02:58 - 23-Jul-26
Sell* 1 1,400.00p Automatic Execution
 16:02:57 - 23-Jul-26
Sell* 1,484 1,400.00p Ordinary
 15:48:41 - 23-Jul-26
Buy* 2,175 1,413.50p Ordinary
 15:44:24 - 23-Jul-26
Sell* 5 1,395.00p Automatic Execution
 15:33:34 - 23-Jul-26
Sell* 3,617 1,390.00p Negotiated Trade
 15:11:35 - 23-Jul-26
Buy* 601 1,400.00p Automatic Execution
 15:01:01 - 23-Jul-26
Unknown* 807 1,395.00p Ordinary
 14:43:57 - 23-Jul-26
Sell* 5 1,390.00p Automatic Execution
 13:25:15 - 23-Jul-26
Sell* 200 1,393.3775p Ordinary
 13:13:42 - 23-Jul-26
Buy* 200 1,397.2757p Ordinary
 13:13:35 - 23-Jul-26
Buy* 55 1,400.00p Automatic Execution
 12:59:50 - 23-Jul-26
Buy* 140 1,411.857p Suspected BUY Trade
 12:02:58 - 23-Jul-26
Buy* 1,495 1,397.30p Ordinary
 11:45:41 - 23-Jul-26
Buy* 354 1,400.95p Ordinary
 11:02:38 - 23-Jul-26
Sell* 182 1,394.4553p Ordinary
 10:13:09 - 23-Jul-26
Sell* 5 1,390.00p Automatic Execution
 10:03:02 - 23-Jul-26
Sell* 50 1,396.735p Negotiated Trade
 10:01:26 - 23-Jul-26
Sell* 185 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 121 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 521 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 405 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 144 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 521 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 114 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 121 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 286 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 122 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 78 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 180 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 185 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 143 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 185 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Sell* 78 1,390.00p Ordinary
 09:45:41 - 23-Jul-26
Buy* 81 1,400.00p Automatic Execution
 09:45:28 - 23-Jul-26
Buy* 124 1,400.00p Automatic Execution
 09:45:23 - 23-Jul-26
Sell* 20 1,370.00p Automatic Execution
 09:19:58 - 23-Jul-26
Buy* 295 1,400.00p Automatic Execution
 09:19:55 - 23-Jul-26
Buy* 18 1,400.00p Automatic Execution
 09:14:56 - 23-Jul-26
Sell* 18 1,380.00p Automatic Execution
 09:14:54 - 23-Jul-26
Buy* 389 1,400.00p Automatic Execution
 09:14:54 - 23-Jul-26
Sell* 5 1,370.00p Automatic Execution
 09:10:47 - 23-Jul-26
Buy* 330 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 264 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 957 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 264 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 224 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 745 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 524 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 956 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 223 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 143 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 339 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 223 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 339 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 341 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 143 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 210 1,394.50p Ordinary
 16:36:29 - 22-Jul-26
Buy* 3 1,400.00p SI Trade
 16:35:20 - 22-Jul-26
Buy* 11 1,400.00p SI Trade
 16:35:20 - 22-Jul-26
Buy* 1,595 1,400.00p Suspected BUY Trade
 16:35:20 - 22-Jul-26
Buy* 39 1,400.00p Automatic Execution
 16:29:27 - 22-Jul-26
Buy* 11 1,400.00p Automatic Execution
 16:29:27 - 22-Jul-26
Sell* 13 1,395.00p Automatic Execution
 16:29:27 - 22-Jul-26
Sell* 21 1,395.00p Automatic Execution
 16:29:27 - 22-Jul-26
Unknown* 15 1,400.00p SI Trade
 16:27:19 - 22-Jul-26
Sell* 27 1,395.00p SI Trade
 16:27:19 - 22-Jul-26
Unknown* 37 1,400.00p SI Trade
 16:27:19 - 22-Jul-26
Sell* 4 1,395.00p SI Trade
 16:27:19 - 22-Jul-26
Sell* 63 1,395.00p Automatic Execution
 16:27:19 - 22-Jul-26
Sell* 25 1,395.00p Automatic Execution
 16:27:19 - 22-Jul-26
Buy* 123 1,405.00p Automatic Execution
 16:27:19 - 22-Jul-26
Buy* 77 1,405.00p Automatic Execution
 16:27:19 - 22-Jul-26
Buy* 34 1,400.00p Automatic Execution
 16:20:57 - 22-Jul-26
Sell* 2 1,375.00p Automatic Execution
 16:19:42 - 22-Jul-26
Sell* 44 1,375.00p Automatic Execution
 16:19:42 - 22-Jul-26
Unknown* 26 1,390.00p SI Trade
 16:15:43 - 22-Jul-26
Unknown* 3 1,390.00p SI Trade
 16:15:42 - 22-Jul-26
Buy* 44 1,395.00p Automatic Execution
 16:13:13 - 22-Jul-26
Buy* 203 1,397.50p SI Trade
 16:13:12 - 22-Jul-26
Buy* 61 1,397.50p SI Trade
 16:13:12 - 22-Jul-26
Sell* 3 1,390.00p Automatic Execution
 16:13:12 - 22-Jul-26
Buy* 524 1,395.00p Automatic Execution
 16:13:12 - 22-Jul-26
Buy* 58 1,395.00p SI Trade
 16:13:10 - 22-Jul-26
Buy* 233 1,395.00p Automatic Execution
 16:13:10 - 22-Jul-26
Buy* 50 1,395.00p SI Trade
 16:13:08 - 22-Jul-26
Sell* 1 1,380.00p Automatic Execution
 16:13:08 - 22-Jul-26
Sell* 13 1,380.00p Automatic Execution
 16:13:08 - 22-Jul-26
Buy* 3 1,390.00p Automatic Execution
 16:13:08 - 22-Jul-26
Sell* 13 1,380.00p Automatic Execution
 16:13:08 - 22-Jul-26
Buy* 200 1,400.00p Automatic Execution
 16:13:08 - 22-Jul-26
Buy* 291 1,395.00p Automatic Execution
 16:13:08 - 22-Jul-26
Buy* 356 1,394.9129p Ordinary
 16:13:05 - 22-Jul-26
Sell* 5 1,375.00p Automatic Execution
 16:11:51 - 22-Jul-26
Buy* 2,140 1,394.00p Ordinary
 16:11:09 - 22-Jul-26
Buy* 20 1,395.00p Automatic Execution
 16:01:38 - 22-Jul-26
Sell* 300 1,375.00p Ordinary
 15:22:13 - 22-Jul-26
Unknown* 0 1,395.00p SI Trade
 15:06:24 - 22-Jul-26
Sell* 5 1,375.00p Automatic Execution
 15:06:24 - 22-Jul-26
Unknown* 39,367 1,385.00p Negotiated Trade
 15:03:38 - 22-Jul-26
Sell* 150 1,383.8606p Ordinary
 14:39:07 - 22-Jul-26
Buy* 39 1,390.00p SI Trade
 14:35:30 - 22-Jul-26
Buy* 317 1,395.00p Automatic Execution
 14:35:30 - 22-Jul-26
Buy* 79 1,395.00p Automatic Execution
 14:35:27 - 22-Jul-26
Buy* 19 1,395.00p Automatic Execution
 14:35:27 - 22-Jul-26
Sell* 240 1,380.471p Negotiated Trade
 13:25:53 - 22-Jul-26
Buy* 715 1,390.55p Ordinary
 12:57:32 - 22-Jul-26
Unknown* 0 1,400.00p SI Trade
 12:49:24 - 22-Jul-26
Buy* 625 1,390.00p Automatic Execution
 12:49:24 - 22-Jul-26
Sell* 15 1,371.22p Negotiated Trade
 11:45:28 - 22-Jul-26
Sell* 236 1,370.00p Ordinary
 09:54:47 - 22-Jul-26
Sell* 5 1,350.00p Automatic Execution
 09:06:25 - 22-Jul-26
Buy* 9 1,390.00p Ordinary
 08:43:12 - 22-Jul-26
Buy* 197 1,390.00p Suspected BUY Trade
 16:35:06 - 21-Jul-26
Buy* 76 1,390.00p Automatic Execution
 16:28:44 - 21-Jul-26
Sell* 74 1,368.6667p Ordinary
 16:12:19 - 21-Jul-26
Sell* 5 1,355.00p Automatic Execution
 12:52:19 - 21-Jul-26
Buy* 1,435 1,385.56p Ordinary
 11:41:41 - 21-Jul-26
Sell* 5 1,355.00p Automatic Execution
 09:15:55 - 21-Jul-26
Unknown* 0 1,340.00p SI Trade
 08:54:29 - 21-Jul-26
Sell* 3 1,340.00p SI Trade
 08:54:29 - 21-Jul-26
Buy* 408 1,380.00p Suspected BUY Trade
 16:35:17 - 20-Jul-26
Buy* 18 1,380.00p Automatic Execution
 16:23:21 - 20-Jul-26
Buy* 12,000 1,370.00p Suspected BUY Trade
 16:18:12 - 20-Jul-26
Buy* 5,000 1,370.00p Suspected BUY Trade
 16:18:06 - 20-Jul-26
Buy* 3 1,380.00p Automatic Execution
 15:59:56 - 20-Jul-26
Buy* 1 1,380.00p SI Trade
 15:59:23 - 20-Jul-26
Buy* 97 1,380.00p Automatic Execution
 15:59:23 - 20-Jul-26
Sell* 1,103 1,361.3333p Ordinary
 15:50:28 - 20-Jul-26
Sell* 735 1,361.3333p Ordinary
 15:50:18 - 20-Jul-26
Sell* 735 1,361.3333p Ordinary
 15:50:07 - 20-Jul-26
Unknown* 7,340 1,362.50p Ordinary
 15:49:52 - 20-Jul-26
Unknown* -17,000 1,370.00p Correction
Negotiated Trade
 15:49:31 - 20-Jul-26
Buy* 17,000 1,370.00p Suspected BUY Trade
 15:49:31 - 20-Jul-26
Unknown* 0 1,380.00p SI Trade
 15:49:31 - 20-Jul-26
Unknown* 0 1,380.00p SI Trade
 15:49:31 - 20-Jul-26
Buy* 17,000 1,370.00p Suspected BUY Trade
 15:49:15 - 20-Jul-26
Buy* 17,000 1,370.00p Suspected BUY Trade
 15:49:07 - 20-Jul-26
Unknown* 65,000 1,370.00p Negotiated Trade
 15:35:22 - 20-Jul-26
Unknown* 7,441 1,367.50p Ordinary
 15:08:11 - 20-Jul-26
Sell* 372 1,365.295p Ordinary
 14:58:31 - 20-Jul-26
Sell* 175 1,365.25p Ordinary
 14:41:16 - 20-Jul-26
Sell* 413 1,363.45p Ordinary
 12:02:17 - 20-Jul-26
Buy* 178 1,387.75p Ordinary
 10:22:22 - 20-Jul-26
Unknown* 0 1,400.00p SI Trade
 10:10:24 - 20-Jul-26
Buy* 3 1,400.00p SI Trade
 10:10:24 - 20-Jul-26
Buy* 11 1,400.00p Suspected BUY Trade
 08:00:00 - 20-Jul-26
Buy* 338 1,390.00p Suspected BUY Trade
 16:35:08 - 17-Jul-26
Buy* 200 1,396.75p Ordinary
 15:41:06 - 17-Jul-26
Buy* 541 1,397.00p Ordinary
 14:29:58 - 17-Jul-26
Buy* 541 1,397.00p Ordinary
 14:29:49 - 17-Jul-26
FTSE 100 Latest
Value10,782.26
Change46.03