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!

Macfarlane Grp. (MACF) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 50,000 71.60p Ordinary
 16:36:45 - 27-Feb-26
Sell* 208,780 71.60p Uncrossing Trade
 16:35:28 - 27-Feb-26
Buy* 121 70.80p Automatic Execution
 16:27:43 - 27-Feb-26
Buy* 141 70.80p Automatic Execution
 16:27:43 - 27-Feb-26
Buy* 803 70.80p Automatic Execution
 16:27:43 - 27-Feb-26
Buy* 2,242 70.80p Automatic Execution
 16:25:43 - 27-Feb-26
Sell* 1,524 70.80p Automatic Execution
 16:21:03 - 27-Feb-26
Sell* 2,090 70.80p Automatic Execution
 16:21:03 - 27-Feb-26
Sell* 1,521 70.80p Automatic Execution
 16:21:03 - 27-Feb-26
Sell* 312 70.80p Automatic Execution
 16:21:03 - 27-Feb-26
Sell* 2,252 70.80p Automatic Execution
 16:21:03 - 27-Feb-26
Buy* 764 71.00p Automatic Execution
 16:18:34 - 27-Feb-26
Buy* 365 71.00p Automatic Execution
 16:18:32 - 27-Feb-26
Buy* 1,008 71.00p Automatic Execution
 16:18:28 - 27-Feb-26
Buy* 534 71.00p Automatic Execution
 16:16:59 - 27-Feb-26
Buy* 528 71.00p Automatic Execution
 16:15:18 - 27-Feb-26
Buy* 528 71.00p Automatic Execution
 16:14:39 - 27-Feb-26
Buy* 1,591 71.00p Automatic Execution
 16:13:03 - 27-Feb-26
Buy* 1,019 71.00p Automatic Execution
 16:12:50 - 27-Feb-26
Buy* 1,039 71.00p Automatic Execution
 16:11:48 - 27-Feb-26
Sell* 1,045 71.00p Automatic Execution
 16:10:30 - 27-Feb-26
Buy* 996 71.20p Automatic Execution
 16:08:30 - 27-Feb-26
Buy* 552 71.00p Automatic Execution
 16:07:13 - 27-Feb-26
Buy* 1,090 71.00p Automatic Execution
 16:07:11 - 27-Feb-26
Buy* 2,889 71.00p Automatic Execution
 16:07:10 - 27-Feb-26
Buy* 1,398 71.00p Automatic Execution
 16:07:10 - 27-Feb-26
Sell* 1,048 71.00p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 528 71.00p Automatic Execution
 16:07:00 - 27-Feb-26
Buy* 528 71.20p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 3,144 71.00p Automatic Execution
 16:07:00 - 27-Feb-26
Sell* 1,906 71.00p Automatic Execution
 16:07:00 - 27-Feb-26
Buy* 10,587 71.20p Automatic Execution
 16:07:00 - 27-Feb-26
Buy* 2,342 71.20p Automatic Execution
 16:07:00 - 27-Feb-26
Buy* 2,567 71.20p Automatic Execution
 16:06:59 - 27-Feb-26
Sell* 1,048 71.00p Automatic Execution
 16:06:59 - 27-Feb-26
Sell* 282 71.00p Automatic Execution
 16:06:59 - 27-Feb-26
Buy* 3,423 71.20p Automatic Execution
 16:06:59 - 27-Feb-26
Sell* 3,000 70.816p Ordinary
 16:04:02 - 27-Feb-26
Unknown* 50,000 71.00p Ordinary
 15:59:04 - 27-Feb-26
Sell* 151 71.00p Automatic Execution
 15:58:42 - 27-Feb-26
Buy* 4,381 71.20p Automatic Execution
 15:58:42 - 27-Feb-26
Sell* 1,045 71.00p Automatic Execution
 15:58:42 - 27-Feb-26
Sell* 282 71.00p Automatic Execution
 15:58:42 - 27-Feb-26
Sell* 14 70.80p SI Trade
 15:47:03 - 27-Feb-26
Buy* 135 71.20p SI Trade
 15:46:03 - 27-Feb-26
Sell* 2,309 71.00p Automatic Execution
 15:41:48 - 27-Feb-26
Sell* 1,499 71.00p Automatic Execution
 15:41:48 - 27-Feb-26
Sell* 2,086 71.00p Automatic Execution
 15:41:48 - 27-Feb-26
Sell* 18,609 71.00p Automatic Execution
 15:41:48 - 27-Feb-26
Unknown* 20,000 71.00p Ordinary
 15:41:41 - 27-Feb-26
Buy* 3,477 71.20p Automatic Execution
 15:41:31 - 27-Feb-26
Sell* 25,000 71.00p Automatic Execution
 15:41:31 - 27-Feb-26
Sell* 345 70.98p Ordinary
 15:38:45 - 27-Feb-26
Buy* 2,425 71.20p Automatic Execution
 15:34:43 - 27-Feb-26
Unknown* 15,000 71.00p Ordinary
 15:34:01 - 27-Feb-26
Sell* 2,100 71.00p Automatic Execution
 15:33:53 - 27-Feb-26
Sell* 2,471 71.00p Automatic Execution
 15:33:53 - 27-Feb-26
Sell* 10,000 71.00p Automatic Execution
 15:33:53 - 27-Feb-26
Sell* 991 71.20p Automatic Execution
 15:33:53 - 27-Feb-26
Sell* 542 71.20p Automatic Execution
 15:33:53 - 27-Feb-26
Sell* 802 71.20p Automatic Execution
 15:33:53 - 27-Feb-26
Sell* 245 71.20p Automatic Execution
 15:28:10 - 27-Feb-26
Buy* 333 71.40p Automatic Execution
 15:28:10 - 27-Feb-26
Unknown* 20,000 71.20p Ordinary
 15:07:38 - 27-Feb-26
Buy* 13,000 71.25p Ordinary
 15:07:06 - 27-Feb-26
Buy* 24,439 71.00p Automatic Execution
 15:06:50 - 27-Feb-26
Buy* 561 71.00p Automatic Execution
 14:59:08 - 27-Feb-26
Sell* 1,313 70.80p Automatic Execution
 14:42:50 - 27-Feb-26
Sell* 527 70.80p Automatic Execution
 14:42:50 - 27-Feb-26
Sell* 2,082 71.00p Automatic Execution
 14:29:11 - 27-Feb-26
Sell* 2,189 71.00p Automatic Execution
 14:29:11 - 27-Feb-26
Sell* 518 71.20p Automatic Execution
 14:29:09 - 27-Feb-26
Sell* 314 71.20p Automatic Execution
 14:29:09 - 27-Feb-26
Sell* 2,080 71.20p Automatic Execution
 14:29:09 - 27-Feb-26
Sell* 10,000 71.20p Automatic Execution
 14:29:09 - 27-Feb-26
Sell* 5,000 71.40p Ordinary
 14:12:38 - 27-Feb-26
Sell* 991 71.40p Automatic Execution
 14:12:29 - 27-Feb-26
Sell* 1,038 71.40p Automatic Execution
 14:12:29 - 27-Feb-26
Sell* 930 71.40p Automatic Execution
 14:12:29 - 27-Feb-26
Buy* 321 71.60p Automatic Execution
 13:55:50 - 27-Feb-26
Buy* 316 71.60p Automatic Execution
 13:51:48 - 27-Feb-26
Sell* 5,000 71.408p Ordinary
 13:37:43 - 27-Feb-26
Sell* 165 71.60p Automatic Execution
 13:37:29 - 27-Feb-26
Buy* 108 71.60p Automatic Execution
 13:37:29 - 27-Feb-26
Buy* 1,343 71.60p Automatic Execution
 13:34:29 - 27-Feb-26
Buy* 549 71.60p Automatic Execution
 13:29:43 - 27-Feb-26
Buy* 530 71.60p Automatic Execution
 12:54:29 - 27-Feb-26
Buy* 1,006 71.60p Automatic Execution
 12:54:29 - 27-Feb-26
Buy* 994 71.60p Automatic Execution
 12:54:07 - 27-Feb-26
Buy* 2 71.60p SI Trade
 12:52:54 - 27-Feb-26
Buy* 5,000 72.00p Ordinary
 12:46:42 - 27-Feb-26
Sell* 1,014 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Buy* 976 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Buy* 1,024 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Buy* 1,990 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Buy* 10 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 659 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 6,355 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 268 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 1,968 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 1,984 71.40p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 500 71.60p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 2,900 71.60p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 272 71.60p Automatic Execution
 12:33:55 - 27-Feb-26
Sell* 2,086 71.60p Automatic Execution
 12:33:55 - 27-Feb-26
Buy* 143 72.40p SI Trade
 12:29:38 - 27-Feb-26
Buy* 62 72.40p SI Trade
 12:26:26 - 27-Feb-26
Sell* 15,000 71.80p Ordinary
 12:26:01 - 27-Feb-26
Unknown* 7,500 72.00p Ordinary
 11:47:03 - 27-Feb-26
Unknown* 145,000 71.80p Negotiated Trade
 11:40:33 - 27-Feb-26
Buy* 963 72.00p Automatic Execution
 11:39:58 - 27-Feb-26
Buy* 610 72.00p Automatic Execution
 11:34:20 - 27-Feb-26
Buy* 1,282 72.00p Automatic Execution
 11:32:40 - 27-Feb-26
Buy* 1,537 72.00p Automatic Execution
 11:32:39 - 27-Feb-26
Buy* 1,608 72.00p Automatic Execution
 11:32:39 - 27-Feb-26
Buy* 284 72.00p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 3,571 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 5,555 71.40p Automatic Execution
 11:32:38 - 27-Feb-26
Buy* 6,155 71.40p Automatic Execution
 11:32:28 - 27-Feb-26
Sell* 75,000 71.00p Ordinary
 11:27:06 - 27-Feb-26
Sell* 289 71.20p Automatic Execution
 11:26:49 - 27-Feb-26
Sell* 577 71.20p Automatic Execution
 11:26:49 - 27-Feb-26
Sell* 772 71.20p Automatic Execution
 11:26:49 - 27-Feb-26
Sell* 991 71.20p Automatic Execution
 11:26:49 - 27-Feb-26
Sell* 2,092 71.20p Automatic Execution
 11:26:49 - 27-Feb-26
Sell* 7,233 71.00p Automatic Execution
 11:26:17 - 27-Feb-26
Sell* 9,948 71.00p Automatic Execution
 11:26:17 - 27-Feb-26
Sell* 1,264 71.00p Automatic Execution
 11:26:17 - 27-Feb-26
Sell* 18,128 71.00p Automatic Execution
 11:26:17 - 27-Feb-26
Unknown* 25,000 71.00p SI Trade
 11:13:06 - 27-Feb-26
Buy* 202 71.20p SI Trade
 10:57:12 - 27-Feb-26
Sell* 2,086 71.00p Automatic Execution
 10:57:12 - 27-Feb-26
Buy* 77 71.20p SI Trade
 10:55:58 - 27-Feb-26
Buy* 906 71.20p Automatic Execution
 10:55:58 - 27-Feb-26
Sell* 7,272 70.80p Automatic Execution
 10:51:05 - 27-Feb-26
Buy* 863 71.20p Automatic Execution
 10:48:46 - 27-Feb-26
Sell* 5,181 70.87p Ordinary
 10:44:57 - 27-Feb-26
Buy* 10,000 71.00p Ordinary
 10:44:15 - 27-Feb-26
Sell* 1,788 71.00p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 1,942 71.00p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 3,636 71.00p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 1,000 71.00p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 633 71.00p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 55 71.20p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 1,042 71.20p Automatic Execution
 10:44:04 - 27-Feb-26
Sell* 15,000 71.30p Ordinary
 10:43:54 - 27-Feb-26
Unknown* 14 71.50p SI Trade
 10:41:53 - 27-Feb-26
Sell* 1,936 71.40p Automatic Execution
 10:41:10 - 27-Feb-26
Buy* 296 71.40p Automatic Execution
 10:41:08 - 27-Feb-26
Unknown* 3,472 71.10p SI Trade
 10:28:15 - 27-Feb-26
Unknown* 3,472 71.10p OTC Trade
 10:28:15 - 27-Feb-26
Buy* 3,180 71.20p Automatic Execution
 10:28:15 - 27-Feb-26
Sell* 1,900 71.20p Automatic Execution
 10:28:15 - 27-Feb-26
Sell* 1,039 71.20p Automatic Execution
 10:28:15 - 27-Feb-26
Sell* 1,083 71.20p Automatic Execution
 10:28:15 - 27-Feb-26
Sell* 449 71.20p Automatic Execution
 10:28:11 - 27-Feb-26
Sell* 263 71.20p Automatic Execution
 10:28:11 - 27-Feb-26
Sell* 939 71.20p Automatic Execution
 10:28:11 - 27-Feb-26
Sell* 100 71.20p Automatic Execution
 10:27:15 - 27-Feb-26
Sell* 100 71.40p Automatic Execution
 10:22:36 - 27-Feb-26
Sell* 5,000 71.40p Automatic Execution
 10:22:07 - 27-Feb-26
Sell* 2,228 71.40p Automatic Execution
 10:21:04 - 27-Feb-26
Sell* 4,018 71.40p Automatic Execution
 10:13:17 - 27-Feb-26
Sell* 4,018 71.40p Automatic Execution
 10:12:59 - 27-Feb-26
Sell* 2,228 71.40p Automatic Execution
 10:12:58 - 27-Feb-26
Sell* 2,228 71.40p Automatic Execution
 10:12:57 - 27-Feb-26
Unknown* 760,000 71.80p SI Trade
 10:12:35 - 27-Feb-26
Buy* 36 71.80p SI Trade
 09:59:18 - 27-Feb-26
Buy* 34 71.80p SI Trade
 09:59:18 - 27-Feb-26
Buy* 6 71.80p SI Trade
 09:59:18 - 27-Feb-26
Buy* 2 71.80p SI Trade
 09:59:18 - 27-Feb-26
Buy* 105 71.80p SI Trade
 09:59:18 - 27-Feb-26
Sell* 515 71.20p Automatic Execution
 09:58:58 - 27-Feb-26
Unknown* 846 71.50p SI Trade
 09:58:54 - 27-Feb-26
Buy* 1 71.80p SI Trade
 09:58:53 - 27-Feb-26
Buy* 34 71.80p SI Trade
 09:58:53 - 27-Feb-26
Sell* 524 71.20p Automatic Execution
 09:58:53 - 27-Feb-26
Sell* 431 71.20p Automatic Execution
 09:58:53 - 27-Feb-26
Sell* 2,254 71.20p Automatic Execution
 09:58:53 - 27-Feb-26
Sell* 991 71.20p Automatic Execution
 09:58:53 - 27-Feb-26
Sell* 6 71.40p Automatic Execution
 09:55:54 - 27-Feb-26
Sell* 1,039 71.40p Automatic Execution
 09:41:29 - 27-Feb-26
Sell* 1,038 71.40p Automatic Execution
 09:32:29 - 27-Feb-26
Sell* 1 71.40p Automatic Execution
 09:20:46 - 27-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85