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* 828 67.50p Suspected BUY Trade
 16:35:24 - 08-Jul-26
Sell* 740 66.80p Automatic Execution
 15:59:20 - 08-Jul-26
Buy* 62 67.00p Automatic Execution
 15:58:22 - 08-Jul-26
Sell* 1,098 66.80p Automatic Execution
 15:51:34 - 08-Jul-26
Unknown* 0 66.80p SI Trade
 15:47:46 - 08-Jul-26
Sell* 658 66.80p Automatic Execution
 15:12:31 - 08-Jul-26
Sell* 78 66.80p Automatic Execution
 15:12:31 - 08-Jul-26
Sell* 299 66.80p Automatic Execution
 15:12:31 - 08-Jul-26
Sell* 7,000 66.80p Ordinary
 14:49:42 - 08-Jul-26
Sell* 1,819 66.80p Automatic Execution
 14:49:27 - 08-Jul-26
Sell* 103 66.80p Automatic Execution
 14:49:27 - 08-Jul-26
Sell* 78 66.80p Automatic Execution
 14:49:27 - 08-Jul-26
Sell* 694 66.80p Automatic Execution
 14:47:16 - 08-Jul-26
Sell* 843 66.80p Automatic Execution
 14:47:08 - 08-Jul-26
Sell* 620 66.80p Automatic Execution
 14:47:08 - 08-Jul-26
Sell* 14,862 66.55p Ordinary
 14:46:35 - 08-Jul-26
Sell* 2 66.80p SI Trade
 14:37:32 - 08-Jul-26
Buy* 666 67.90p Automatic Execution
 14:37:31 - 08-Jul-26
Sell* 1,000 67.00p Ordinary
 14:13:03 - 08-Jul-26
Sell* 3,960 66.70p Automatic Execution
 14:02:15 - 08-Jul-26
Sell* 204 66.70p Automatic Execution
 14:02:15 - 08-Jul-26
Sell* 633 66.80p Automatic Execution
 13:54:44 - 08-Jul-26
Sell* 566 66.90p Automatic Execution
 13:54:35 - 08-Jul-26
Sell* 682 67.00p Automatic Execution
 13:54:35 - 08-Jul-26
Sell* 1,000 67.15p Ordinary
 13:40:11 - 08-Jul-26
Buy* 3,134 67.90p Automatic Execution
 13:39:55 - 08-Jul-26
Buy* 360 67.41p Ordinary
 13:35:56 - 08-Jul-26
Buy* 3 67.90p SI Trade
 13:32:58 - 08-Jul-26
Buy* 50 67.90p SI Trade
 13:32:58 - 08-Jul-26
Sell* 150 66.50p SI Trade
 13:32:58 - 08-Jul-26
Buy* 1,138 67.20p Automatic Execution
 13:12:16 - 08-Jul-26
Sell* 90 65.60p SI Trade
 13:11:47 - 08-Jul-26
Sell* 2,191 65.20p Automatic Execution
 10:57:53 - 08-Jul-26
Buy* 8 67.90p SI Trade
 10:52:13 - 08-Jul-26
Sell* 37 65.10p SI Trade
 08:03:21 - 08-Jul-26
Buy* 2 67.70p SI Trade
 08:03:21 - 08-Jul-26
Buy* 21 67.70p SI Trade
 08:03:21 - 08-Jul-26
Buy* 1 67.70p SI Trade
 08:03:21 - 08-Jul-26
Buy* 2 67.70p SI Trade
 08:03:21 - 08-Jul-26
Buy* 2 67.70p SI Trade
 08:03:21 - 08-Jul-26
Buy* 833 68.00p Suspected BUY Trade
 08:00:24 - 08-Jul-26
Buy* 1,636 66.10p Suspected BUY Trade
 16:35:20 - 07-Jul-26
Buy* 18 67.60p SI Trade
 16:25:34 - 07-Jul-26
Buy* 89 67.60p SI Trade
 16:22:43 - 07-Jul-26
Unknown* 0 67.60p SI Trade
 16:22:38 - 07-Jul-26
Unknown* 0 64.50p SI Trade
 16:22:35 - 07-Jul-26
Buy* 5 67.60p SI Trade
 16:22:35 - 07-Jul-26
Sell* 500 65.806p Negotiated Trade
 15:35:33 - 07-Jul-26
Buy* 18 67.60p SI Trade
 14:38:34 - 07-Jul-26
Sell* 7,000 65.15p Ordinary
 14:31:15 - 07-Jul-26
Sell* 3,000 64.80p Ordinary
 14:31:06 - 07-Jul-26
Sell* 9,000 65.026p Ordinary
 14:30:44 - 07-Jul-26
Sell* 240 65.157p Negotiated Trade
 14:24:06 - 07-Jul-26
Sell* 4,000 65.125p Ordinary
 12:48:25 - 07-Jul-26
Buy* 1 67.90p SI Trade
 12:07:19 - 07-Jul-26
Buy* 30 67.90p SI Trade
 11:26:37 - 07-Jul-26
Buy* 1,486 67.25p Suspected BUY Trade
 10:13:01 - 07-Jul-26
Buy* 5 67.90p SI Trade
 08:31:13 - 07-Jul-26
Buy* 14 67.80p SI Trade
 08:03:25 - 07-Jul-26
Buy* 1 67.80p SI Trade
 08:03:25 - 07-Jul-26
Buy* 1 67.80p SI Trade
 08:03:25 - 07-Jul-26
Sell* 272 67.00p Uncrossing Trade
 16:35:27 - 06-Jul-26
Buy* 192 66.10p Automatic Execution
 16:29:31 - 06-Jul-26
Sell* 3,000 65.625p Ordinary
 16:25:10 - 06-Jul-26
Buy* 235 66.00p Automatic Execution
 16:19:21 - 06-Jul-26
Buy* 84 65.90p Automatic Execution
 16:15:30 - 06-Jul-26
Buy* 162 65.60p Automatic Execution
 16:15:26 - 06-Jul-26
Buy* 103 65.60p Automatic Execution
 16:15:26 - 06-Jul-26
Buy* 76 65.50p Automatic Execution
 16:05:01 - 06-Jul-26
Buy* 29 65.50p Automatic Execution
 16:03:42 - 06-Jul-26
Buy* 3 65.40p Automatic Execution
 16:02:06 - 06-Jul-26
Buy* 3 65.40p Automatic Execution
 15:59:17 - 06-Jul-26
Buy* 3 65.40p Automatic Execution
 15:58:21 - 06-Jul-26
Buy* 5,676 65.40p Automatic Execution
 15:29:06 - 06-Jul-26
Buy* 7 65.50p SI Trade
 15:20:45 - 06-Jul-26
Sell* 796 64.80p Automatic Execution
 15:20:45 - 06-Jul-26
Sell* 687 64.80p Automatic Execution
 15:20:45 - 06-Jul-26
Sell* 32 64.80p Automatic Execution
 15:20:45 - 06-Jul-26
Buy* 5 65.90p SI Trade
 14:45:49 - 06-Jul-26
Buy* 28 65.90p SI Trade
 14:45:49 - 06-Jul-26
Buy* 47 65.50p SI Trade
 14:45:49 - 06-Jul-26
Sell* 309 65.30p Automatic Execution
 14:45:49 - 06-Jul-26
Buy* 20 65.64p Ordinary
 14:21:11 - 06-Jul-26
Buy* 161 65.70p Automatic Execution
 14:19:46 - 06-Jul-26
Buy* 7,000 65.65p Ordinary
 14:09:07 - 06-Jul-26
Buy* 21 65.80p Automatic Execution
 14:08:39 - 06-Jul-26
Sell* 574 65.60p Automatic Execution
 13:11:49 - 06-Jul-26
Sell* 193 65.60p Automatic Execution
 13:11:49 - 06-Jul-26
Sell* 4,000 65.60p Automatic Execution
 13:11:49 - 06-Jul-26
Buy* 3,705 66.00p Automatic Execution
 13:11:49 - 06-Jul-26
Buy* 23,803 66.00p Ordinary
 13:11:32 - 06-Jul-26
Sell* 34 65.60p SI Trade
 12:28:27 - 06-Jul-26
Buy* 60 66.00p SI Trade
 12:28:27 - 06-Jul-26
Sell* 6,000 65.5359p Ordinary
 12:22:54 - 06-Jul-26
Sell* 30 65.5359p Ordinary
 12:14:02 - 06-Jul-26
Sell* 6,000 65.538p Negotiated Trade
 12:10:00 - 06-Jul-26
Buy* 7 66.00p SI Trade
 09:44:58 - 06-Jul-26
Sell* 1,967 65.30p Automatic Execution
 09:22:48 - 06-Jul-26
Sell* 4,266 65.30p Automatic Execution
 09:21:56 - 06-Jul-26
Buy* 1 66.80p SI Trade
 09:21:54 - 06-Jul-26
Buy* 95 66.155p Suspected BUY Trade
 09:07:48 - 06-Jul-26
Buy* 2 66.545p Ordinary
 08:42:03 - 06-Jul-26
Buy* 1 66.90p SI Trade
 08:35:15 - 06-Jul-26
Buy* 1 66.63p Ordinary
 08:31:10 - 06-Jul-26
Buy* 1 66.90p SI Trade
 08:26:57 - 06-Jul-26
Buy* 1,335 66.40p Automatic Execution
 08:16:45 - 06-Jul-26
Buy* 5,000 65.90p Automatic Execution
 08:16:45 - 06-Jul-26
Buy* 6,548 65.80p Automatic Execution
 08:16:45 - 06-Jul-26
Buy* 4,819 65.80p Automatic Execution
 08:16:45 - 06-Jul-26
Buy* 2 65.80p SI Trade
 08:07:33 - 06-Jul-26
Buy* 3 65.80p SI Trade
 08:07:33 - 06-Jul-26
Buy* 2 65.80p SI Trade
 08:05:21 - 06-Jul-26
Buy* 2 65.80p SI Trade
 08:03:31 - 06-Jul-26
Buy* 3 65.80p SI Trade
 08:03:31 - 06-Jul-26
Buy* 1 65.80p SI Trade
 08:03:31 - 06-Jul-26
Buy* 75 65.80p SI Trade
 08:03:31 - 06-Jul-26
Buy* 4 65.80p SI Trade
 08:03:31 - 06-Jul-26
Buy* 45 65.80p SI Trade
 08:03:30 - 06-Jul-26
Buy* 2 65.80p SI Trade
 08:03:30 - 06-Jul-26
Buy* 28 65.80p SI Trade
 08:03:30 - 06-Jul-26
Buy* 18 65.20p SI Trade
 16:10:39 - 03-Jul-26
Unknown* 0 65.20p SI Trade
 16:04:57 - 03-Jul-26
Unknown* 1,417 64.60p OTC Trade
 16:04:56 - 03-Jul-26
Buy* 1,417 64.60p SI Trade
 16:04:56 - 03-Jul-26
Sell* 314 65.20p Automatic Execution
 16:04:56 - 03-Jul-26
Sell* 304 65.20p Automatic Execution
 16:04:56 - 03-Jul-26
Buy* 1 65.40p SI Trade
 16:04:55 - 03-Jul-26
Sell* 34,765 65.20p Ordinary
 15:57:54 - 03-Jul-26
Sell* 2,900 65.10p Ordinary
 15:50:30 - 03-Jul-26
Sell* 244 64.50p Automatic Execution
 15:47:13 - 03-Jul-26
Buy* 3,724 65.00p Automatic Execution
 15:23:20 - 03-Jul-26
Buy* 258 65.00p Automatic Execution
 14:34:32 - 03-Jul-26
Buy* 1,045 65.02p Ordinary
 14:30:14 - 03-Jul-26
Buy* 25 65.20p SI Trade
 13:54:17 - 03-Jul-26
Unknown* 4,000 64.60p OTC Trade
 13:29:01 - 03-Jul-26
Buy* 4,000 64.60p SI Trade
 13:29:01 - 03-Jul-26
Sell* 31,000 64.25p Ordinary
 13:19:18 - 03-Jul-26
Buy* 5,000 65.20p Ordinary
 12:56:35 - 03-Jul-26
Sell* 1,872 64.225p Ordinary
 10:20:47 - 03-Jul-26
Sell* 1 63.90p SI Trade
 09:24:50 - 03-Jul-26
Buy* 100 64.925p Ordinary
 09:07:22 - 03-Jul-26
Buy* 3,054 64.925p Ordinary
 09:02:56 - 03-Jul-26
Buy* 1,750 64.925p Ordinary
 08:59:45 - 03-Jul-26
Buy* 3 65.50p SI Trade
 08:41:33 - 03-Jul-26
Buy* 3,540 64.96p Ordinary
 08:34:53 - 03-Jul-26
Buy* 21 65.44p Ordinary
 08:34:08 - 03-Jul-26
Buy* 1,586 65.00p Suspected BUY Trade
 16:35:11 - 02-Jul-26
Sell* 9 64.70p Automatic Execution
 16:29:33 - 02-Jul-26
Sell* 34 65.10p SI Trade
 16:28:00 - 02-Jul-26
Sell* 8 64.70p Automatic Execution
 16:28:00 - 02-Jul-26
Buy* 650 65.10p Automatic Execution
 16:28:00 - 02-Jul-26
Buy* 7 65.10p Automatic Execution
 16:28:00 - 02-Jul-26
Unknown* 327 64.90p SI Trade
 16:18:00 - 02-Jul-26
Buy* 41 65.20p SI Trade
 16:13:11 - 02-Jul-26
Sell* 155 64.90p SI Trade
 16:08:00 - 02-Jul-26
Buy* 156 65.00p SI Trade
 16:08:00 - 02-Jul-26
Sell* 9,000 64.80p Ordinary
 15:57:55 - 02-Jul-26
Buy* 12 64.80p Automatic Execution
 15:45:54 - 02-Jul-26
Buy* 996 64.80p Automatic Execution
 15:45:53 - 02-Jul-26
Buy* 75 65.605p Ordinary
 15:24:01 - 02-Jul-26
Buy* 1,061 65.80p Ordinary
 14:39:37 - 02-Jul-26
Unknown* 1,806 65.80p OTC Trade
 14:39:37 - 02-Jul-26
Buy* 12 65.80p SI Trade
 14:39:26 - 02-Jul-26
Buy* 5 65.80p SI Trade
 14:39:26 - 02-Jul-26
Sell* 58 64.50p Automatic Execution
 14:39:26 - 02-Jul-26
Sell* 195 64.50p Automatic Execution
 14:39:26 - 02-Jul-26
Sell* 10,000 64.8309p Ordinary
 14:15:21 - 02-Jul-26
Buy* 49 65.90p SI Trade
 13:29:45 - 02-Jul-26
Sell* 5,168 65.078p Negotiated Trade
 13:25:01 - 02-Jul-26
Sell* 7,000 64.55p Ordinary
 13:15:28 - 02-Jul-26
Buy* 50 65.80p SI Trade
 12:16:41 - 02-Jul-26
Sell* 6,568 64.16p Ordinary
 10:50:47 - 02-Jul-26
Buy* 1,544 64.741p Suspected BUY Trade
 10:48:41 - 02-Jul-26
Buy* 1,544 64.734p Suspected BUY Trade
 10:33:08 - 02-Jul-26
Buy* 15 65.80p SI Trade
 09:07:38 - 02-Jul-26
Buy* 1 65.80p SI Trade
 09:07:38 - 02-Jul-26
Sell* 11,251 63.00p Uncrossing Trade
 16:35:20 - 01-Jul-26
Sell* 664 63.50p Automatic Execution
 16:28:09 - 01-Jul-26
Sell* 101 63.60p Automatic Execution
 16:28:09 - 01-Jul-26
Sell* 9 63.20p Automatic Execution
 16:26:19 - 01-Jul-26
Sell* 1 63.20p SI Trade
 16:25:00 - 01-Jul-26
Sell* 430 63.70p Automatic Execution
 16:17:01 - 01-Jul-26
Sell* 4 63.70p Automatic Execution
 16:15:24 - 01-Jul-26
Sell* 10 63.70p Automatic Execution
 16:15:24 - 01-Jul-26
Sell* 2 63.70p Automatic Execution
 16:15:24 - 01-Jul-26
Buy* 33 64.00p SI Trade
 16:13:11 - 01-Jul-26
Sell* 1,211 63.70p Automatic Execution
 16:13:11 - 01-Jul-26
Sell* 720 64.00p Automatic Execution
 15:47:41 - 01-Jul-26
Sell* 5,791 64.10p Automatic Execution
 15:40:11 - 01-Jul-26
Sell* 583 64.30p Automatic Execution
 15:40:02 - 01-Jul-26
Sell* 3 64.30p Automatic Execution
 15:40:02 - 01-Jul-26
Sell* 15 64.30p Automatic Execution
 15:40:02 - 01-Jul-26
Sell* 6,074 64.575p Ordinary
 15:21:47 - 01-Jul-26
Buy* 1,325 64.70p Automatic Execution
 15:18:05 - 01-Jul-26
Buy* 1,450 64.50p Automatic Execution
 15:17:52 - 01-Jul-26
Sell* 13 64.00p Automatic Execution
 15:17:18 - 01-Jul-26
Buy* 8 65.30p SI Trade
 15:17:14 - 01-Jul-26
Buy* 3,594 64.00p Automatic Execution
 15:17:14 - 01-Jul-26
Sell* 11,554 64.00p Automatic Execution
 15:17:14 - 01-Jul-26
Unknown* 7,872 64.00p OTC Trade
 15:17:14 - 01-Jul-26
FTSE 100 Latest
Value10,489.04
Change-176.84