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
Sell* 21,151 99.80p Uncrossing Trade
 16:35:10 - 30-Jul-25
Unknown* 65,000 100.00p Ordinary
 16:29:48 - 30-Jul-25
Buy* 1,479 100.00p Automatic Execution
 16:29:15 - 30-Jul-25
Sell* 226 99.60p Automatic Execution
 16:29:15 - 30-Jul-25
Sell* 874 99.60p Automatic Execution
 16:29:15 - 30-Jul-25
Sell* 61,651 100.00p Ordinary
 16:29:09 - 30-Jul-25
Sell* 878 99.60p Automatic Execution
 16:29:06 - 30-Jul-25
Sell* 1,407 99.60p Automatic Execution
 16:28:49 - 30-Jul-25
Sell* 2,779 99.60p Automatic Execution
 16:28:39 - 30-Jul-25
Sell* 934 99.80p Automatic Execution
 16:28:39 - 30-Jul-25
Sell* 200 99.80p Automatic Execution
 16:28:39 - 30-Jul-25
Buy* 48,113 100.00p Automatic Execution
 16:28:35 - 30-Jul-25
Sell* 1,053 99.80p Automatic Execution
 16:28:35 - 30-Jul-25
Sell* 1,095 99.60p Automatic Execution
 16:28:24 - 30-Jul-25
Buy* 20,138 100.00p Automatic Execution
 16:28:24 - 30-Jul-25
Sell* 1,007 99.80p Automatic Execution
 16:28:24 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 16:18:34 - 30-Jul-25
Sell* 75 99.80p Automatic Execution
 16:18:34 - 30-Jul-25
Sell* 4 99.80p Automatic Execution
 16:18:34 - 30-Jul-25
Sell* 21 99.80p Automatic Execution
 16:18:34 - 30-Jul-25
Sell* 8 99.80p Automatic Execution
 16:18:34 - 30-Jul-25
Sell* 75 99.80p Automatic Execution
 16:18:34 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 16:05:48 - 30-Jul-25
Sell* 75 99.80p Automatic Execution
 16:05:48 - 30-Jul-25
Sell* 939 99.80p Automatic Execution
 16:05:48 - 30-Jul-25
Sell* 1,826 99.807p Ordinary
 15:59:47 - 30-Jul-25
Sell* 10,200 100.00p Ordinary
 15:58:03 - 30-Jul-25
Sell* 15,000 100.00p Ordinary
 15:39:12 - 30-Jul-25
Sell* 15,000 100.00p Ordinary
 15:38:51 - 30-Jul-25
Buy* 417 100.00p Automatic Execution
 15:38:18 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 15:38:18 - 30-Jul-25
Sell* 156 99.80p Automatic Execution
 15:38:18 - 30-Jul-25
Sell* 944 99.80p Automatic Execution
 15:38:18 - 30-Jul-25
Sell* 417 99.80p Automatic Execution
 15:38:02 - 30-Jul-25
Sell* 967 99.80p Automatic Execution
 15:38:02 - 30-Jul-25
Sell* 425 99.80p Automatic Execution
 15:38:02 - 30-Jul-25
Buy* 1,200 100.00p Automatic Execution
 15:38:02 - 30-Jul-25
Sell* 548 99.80p Automatic Execution
 15:37:58 - 30-Jul-25
Buy* 973 100.00p Automatic Execution
 15:37:58 - 30-Jul-25
Sell* 2,095 99.60p Automatic Execution
 15:37:58 - 30-Jul-25
Sell* 105 99.60p Automatic Execution
 15:37:58 - 30-Jul-25
Sell* 973 99.80p Automatic Execution
 15:37:58 - 30-Jul-25
Sell* 982 99.80p Automatic Execution
 15:37:58 - 30-Jul-25
Sell* 451 99.80p Automatic Execution
 15:37:58 - 30-Jul-25
Sell* 49 99.80p Automatic Execution
 15:37:11 - 30-Jul-25
Sell* 4 99.80p SI Trade
 15:37:05 - 30-Jul-25
Sell* 77 99.60p Automatic Execution
 15:29:06 - 30-Jul-25
Sell* 608 99.60p Automatic Execution
 15:00:08 - 30-Jul-25
Sell* 2,026 99.60p Automatic Execution
 15:00:08 - 30-Jul-25
Sell* 204 99.80p Automatic Execution
 14:59:54 - 30-Jul-25
Sell* 359 99.80p Automatic Execution
 14:59:54 - 30-Jul-25
Sell* 23 99.80p Automatic Execution
 14:58:48 - 30-Jul-25
Sell* 20 99.80p Automatic Execution
 14:56:13 - 30-Jul-25
Sell* 24 99.80p Automatic Execution
 14:55:18 - 30-Jul-25
Sell* 37 99.80p Automatic Execution
 14:54:42 - 30-Jul-25
Sell* 5 99.80p Automatic Execution
 14:54:42 - 30-Jul-25
Sell* 290 99.80p Automatic Execution
 14:54:27 - 30-Jul-25
Sell* 36 99.80p Automatic Execution
 14:54:02 - 30-Jul-25
Sell* 26 99.80p Automatic Execution
 14:54:02 - 30-Jul-25
Sell* 5 99.80p Automatic Execution
 14:48:02 - 30-Jul-25
Sell* 35,000 100.00p Ordinary
 14:47:12 - 30-Jul-25
Sell* 35,000 100.00p Ordinary
 14:46:57 - 30-Jul-25
Sell* 391 99.80p Automatic Execution
 14:45:06 - 30-Jul-25
Sell* 824 99.80p Automatic Execution
 14:45:06 - 30-Jul-25
Sell* 1,000 100.00p Automatic Execution
 14:45:05 - 30-Jul-25
Buy* 939 100.50p Automatic Execution
 14:45:05 - 30-Jul-25
Buy* 836 100.50p Automatic Execution
 14:45:05 - 30-Jul-25
Buy* 16,817 100.50p Automatic Execution
 14:45:05 - 30-Jul-25
Buy* 715 100.50p Automatic Execution
 14:45:05 - 30-Jul-25
Buy* 4,726 100.50p SI Trade
 14:45:05 - 30-Jul-25
Buy* 840 100.00p Automatic Execution
 14:35:04 - 30-Jul-25
Buy* 1,000 100.00p Automatic Execution
 14:35:04 - 30-Jul-25
Sell* 792 99.80p Automatic Execution
 14:35:00 - 30-Jul-25
Sell* 1,000 99.80p Automatic Execution
 14:35:00 - 30-Jul-25
Buy* 1,000 100.00p Automatic Execution
 14:35:00 - 30-Jul-25
Sell* 801 99.80p Automatic Execution
 14:34:57 - 30-Jul-25
Sell* 1,000 99.80p Automatic Execution
 14:34:57 - 30-Jul-25
Buy* 1,000 100.00p Automatic Execution
 14:34:57 - 30-Jul-25
Sell* 281 99.60p Automatic Execution
 14:34:57 - 30-Jul-25
Sell* 816 99.80p Automatic Execution
 14:34:54 - 30-Jul-25
Sell* 54 99.80p Automatic Execution
 14:34:54 - 30-Jul-25
Sell* 1,000 99.80p Automatic Execution
 14:34:54 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 14:34:54 - 30-Jul-25
Sell* 41 99.80p Automatic Execution
 14:34:54 - 30-Jul-25
Sell* 1,094 99.80p Automatic Execution
 14:34:54 - 30-Jul-25
Sell* 951 99.80p Automatic Execution
 14:34:54 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 14:33:26 - 30-Jul-25
Sell* 896 99.80p Automatic Execution
 14:33:26 - 30-Jul-25
Sell* 3,482 100.00p SI Trade
 14:32:40 - 30-Jul-25
Buy* 891 100.00p Automatic Execution
 14:32:40 - 30-Jul-25
Sell* 2,323 99.60p Automatic Execution
 14:32:40 - 30-Jul-25
Sell* 836 99.80p Automatic Execution
 14:32:32 - 30-Jul-25
Buy* 891 100.00p Automatic Execution
 14:32:31 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 14:32:28 - 30-Jul-25
Sell* 9 99.80p Automatic Execution
 14:32:28 - 30-Jul-25
Sell* 891 99.80p Automatic Execution
 14:32:28 - 30-Jul-25
Sell* 858 99.80p Automatic Execution
 14:32:25 - 30-Jul-25
Sell* 200 99.80p Automatic Execution
 14:32:25 - 30-Jul-25
Buy* 1,000 100.00p Automatic Execution
 14:32:25 - 30-Jul-25
Buy* 200 100.00p Automatic Execution
 14:32:25 - 30-Jul-25
Sell* 415 99.80p Automatic Execution
 14:31:55 - 30-Jul-25
Sell* 796 99.80p Automatic Execution
 14:31:55 - 30-Jul-25
Sell* 1,000 99.80p Automatic Execution
 14:31:55 - 30-Jul-25
Buy* 1,000 100.00p Automatic Execution
 14:31:54 - 30-Jul-25
Sell* 806 99.80p Automatic Execution
 14:31:33 - 30-Jul-25
Sell* 1,000 99.80p Automatic Execution
 14:31:33 - 30-Jul-25
Buy* 938 100.00p Automatic Execution
 14:31:33 - 30-Jul-25
Buy* 1,638 100.00p Automatic Execution
 14:31:28 - 30-Jul-25
Buy* 2,700 100.00p Automatic Execution
 14:31:28 - 30-Jul-25
Buy* 2,307 100.00p Automatic Execution
 14:31:28 - 30-Jul-25
Buy* 1,000 100.00p Automatic Execution
 14:31:28 - 30-Jul-25
Sell* 447 99.60p Automatic Execution
 14:31:28 - 30-Jul-25
Buy* 4,981 100.00p Ordinary
 14:31:25 - 30-Jul-25
Unknown* 4,981 100.00p OTC Trade
 14:31:25 - 30-Jul-25
Sell* 1,000 99.80p Automatic Execution
 14:31:25 - 30-Jul-25
Buy* 1,471 100.00p Automatic Execution
 14:31:25 - 30-Jul-25
Buy* 3,510 100.00p Automatic Execution
 14:31:25 - 30-Jul-25
Buy* 3,181 100.00p SI Trade
 14:31:24 - 30-Jul-25
Sell* 581 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 514 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 489 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 2,467 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 4,634 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 969 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 7,368 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Sell* 791 99.60p Automatic Execution
 14:31:24 - 30-Jul-25
Buy* 1,389 100.00p Ordinary
 14:31:22 - 30-Jul-25
Unknown* 1,389 100.00p OTC Trade
 14:31:22 - 30-Jul-25
Buy* 3,814 100.00p SI Trade
 14:31:22 - 30-Jul-25
Sell* 5,928 99.60p Automatic Execution
 14:31:22 - 30-Jul-25
Buy* 1,389 100.00p Automatic Execution
 14:31:22 - 30-Jul-25
Sell* 1,000 99.60p Automatic Execution
 14:31:22 - 30-Jul-25
Sell* 2,200 99.60p Automatic Execution
 14:31:22 - 30-Jul-25
Sell* 4,391 99.60p Automatic Execution
 14:31:22 - 30-Jul-25
Sell* 3,652 99.60p Automatic Execution
 14:31:22 - 30-Jul-25
Sell* 1,085 99.60p Automatic Execution
 14:31:22 - 30-Jul-25
Buy* 449 100.139p Suspected BUY Trade
 14:09:14 - 30-Jul-25
Sell* 45 99.60p SI Trade
 14:02:19 - 30-Jul-25
Buy* 19,959 100.203p Ordinary
 13:49:13 - 30-Jul-25
Sell* 3,350 99.609p Ordinary
 13:46:54 - 30-Jul-25
Sell* 10,000 99.60p Ordinary
 13:32:31 - 30-Jul-25
Sell* 195 99.994p Negotiated Trade
 13:06:21 - 30-Jul-25
Sell* 150 99.60p SI Trade
 13:02:16 - 30-Jul-25
Sell* 1,000 99.609p Ordinary
 13:01:13 - 30-Jul-25
Sell* 20 99.60p SI Trade
 12:01:50 - 30-Jul-25
Sell* 2,983 99.95p Negotiated Trade
 10:59:45 - 30-Jul-25
Sell* 5,000 99.744p Ordinary
 10:16:41 - 30-Jul-25
Sell* 1,000 99.744p Ordinary
 09:57:47 - 30-Jul-25
Sell* 35,000 100.00p Ordinary
 09:43:51 - 30-Jul-25
Sell* 35,000 100.00p Ordinary
 09:43:01 - 30-Jul-25
Sell* 35,000 100.00p Ordinary
 09:40:42 - 30-Jul-25
Unknown* 150,000 100.50p Negotiated Trade
 09:31:19 - 30-Jul-25
Sell* 1,043 99.978p Negotiated Trade
 09:01:13 - 30-Jul-25
Sell* 2,200 99.988p Negotiated Trade
 08:51:47 - 30-Jul-25
Sell* 1,000 99.60p Automatic Execution
 08:06:34 - 30-Jul-25
Sell* 5,270 99.60p Automatic Execution
 08:06:34 - 30-Jul-25
Sell* 1,000 99.60p Automatic Execution
 08:06:34 - 30-Jul-25
Sell* 857 99.60p Automatic Execution
 08:06:34 - 30-Jul-25
Sell* 1,000 99.60p Automatic Execution
 08:06:34 - 30-Jul-25
Sell* 752 99.60p Automatic Execution
 08:06:34 - 30-Jul-25
Sell* 30 99.60p SI Trade
 08:01:30 - 30-Jul-25
Sell* 1,000 99.60p Automatic Execution
 08:00:55 - 30-Jul-25
Buy* 4,965 100.203p Ordinary
 08:00:19 - 30-Jul-25
Sell* 4,216 99.60p Uncrossing Trade
 08:00:18 - 30-Jul-25
Sell* 40 99.60p Automatic Execution
 16:28:57 - 29-Jul-25
Sell* 882 99.60p Automatic Execution
 16:28:57 - 29-Jul-25
Sell* 199 99.60p Automatic Execution
 16:28:57 - 29-Jul-25
Sell* 7,748 100.00p Automatic Execution
 16:22:42 - 29-Jul-25
Sell* 3,875 100.00p Automatic Execution
 16:22:33 - 29-Jul-25
Sell* 28,325 100.00p Automatic Execution
 16:22:32 - 29-Jul-25
Sell* 3,629 100.00p Automatic Execution
 16:22:32 - 29-Jul-25
Buy* 1,905 100.00p Automatic Execution
 16:22:32 - 29-Jul-25
Buy* 451 100.00p Automatic Execution
 16:22:32 - 29-Jul-25
Buy* 2,800 100.00p Automatic Execution
 16:22:32 - 29-Jul-25
Buy* 1,267 100.00p Automatic Execution
 16:22:32 - 29-Jul-25
Buy* 25,000 100.00p Ordinary
 16:21:20 - 29-Jul-25
Buy* 25,000 100.00p Ordinary
 16:21:16 - 29-Jul-25
Buy* 25,000 100.00p Ordinary
 16:21:11 - 29-Jul-25
Buy* 25,000 100.00p Ordinary
 16:21:02 - 29-Jul-25
Sell* 910 99.60p Automatic Execution
 16:20:49 - 29-Jul-25
Buy* 45,408 100.00p Automatic Execution
 16:20:49 - 29-Jul-25
Buy* 4,592 100.00p Automatic Execution
 16:20:49 - 29-Jul-25
Unknown* 816,948 100.00p SI Trade
Negotiated Trade
 16:20:07 - 29-Jul-25
Buy* 2,800 99.80p Automatic Execution
 16:18:27 - 29-Jul-25
Sell* 1,903 99.60p Automatic Execution
 16:18:27 - 29-Jul-25
Sell* 4,044 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Sell* 1,397 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Sell* 2,721 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Sell* 63,150 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Buy* 25,000 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Buy* 1,779 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Buy* 1,909 100.00p Automatic Execution
 16:17:38 - 29-Jul-25
Sell* 845 99.60p Automatic Execution
 16:17:00 - 29-Jul-25
Buy* 975 99.80p Automatic Execution
 16:15:16 - 29-Jul-25
Sell* 58,773 100.00p Automatic Execution
 16:15:16 - 29-Jul-25
Buy* 1,909 100.00p Automatic Execution
 16:15:16 - 29-Jul-25
Buy* 3,118 100.00p Automatic Execution
 16:15:16 - 29-Jul-25
Buy* 1,117 100.00p Automatic Execution
 16:15:16 - 29-Jul-25
Buy* 35,083 100.00p Automatic Execution
 16:15:16 - 29-Jul-25
Buy* 975 99.80p Automatic Execution
 16:15:11 - 29-Jul-25
FTSE 100 Latest
Value9,136.94
Change0.62