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* 1,722 67.055p Ordinary
 09:16:43 - 17-Jun-26
Sell* 13,883 65.327p Ordinary
 08:56:28 - 17-Jun-26
Buy* 117 67.823p Suspected BUY Trade
 08:33:05 - 17-Jun-26
Buy* 1 68.00p SI Trade
 08:20:56 - 17-Jun-26
Sell* 30,899 65.408p Ordinary
 08:20:16 - 17-Jun-26
Sell* 1,385 66.06p Negotiated Trade
 08:06:48 - 17-Jun-26
Buy* 7 68.00p SI Trade
 08:03:26 - 17-Jun-26
Buy* 1 68.00p SI Trade
 08:03:26 - 17-Jun-26
Buy* 2 68.00p SI Trade
 08:03:26 - 17-Jun-26
Sell* 1 64.80p SI Trade
 08:03:26 - 17-Jun-26
Buy* 8 68.00p SI Trade
 08:03:26 - 17-Jun-26
Sell* 1,902 65.50p Uncrossing Trade
 08:00:21 - 17-Jun-26
Buy* 3,672 67.60p Suspected BUY Trade
 16:35:27 - 16-Jun-26
Sell* 239 67.00p Automatic Execution
 16:29:41 - 16-Jun-26
Sell* 460 67.00p Automatic Execution
 16:25:24 - 16-Jun-26
Unknown* 116 67.40p SI Trade
 16:25:00 - 16-Jun-26
Unknown* 38 67.40p SI Trade
 16:21:30 - 16-Jun-26
Unknown* 45 67.40p SI Trade
 16:21:30 - 16-Jun-26
Sell* 573 67.10p Automatic Execution
 16:21:16 - 16-Jun-26
Sell* 241 67.10p Automatic Execution
 16:21:16 - 16-Jun-26
Sell* 525 67.10p Automatic Execution
 16:20:58 - 16-Jun-26
Sell* 100 67.00p SI Trade
 16:20:43 - 16-Jun-26
Sell* 523 67.00p Automatic Execution
 16:20:43 - 16-Jun-26
Buy* 1,096 67.50p Automatic Execution
 16:20:43 - 16-Jun-26
Sell* 360 67.00p Automatic Execution
 16:20:43 - 16-Jun-26
Sell* 5,186 67.00p Automatic Execution
 16:20:43 - 16-Jun-26
Sell* 960 67.00p Automatic Execution
 16:20:10 - 16-Jun-26
Sell* 1,289 67.00p Automatic Execution
 16:20:08 - 16-Jun-26
Buy* 3,107 67.00p Automatic Execution
 16:20:08 - 16-Jun-26
Buy* 1,611 66.90p Automatic Execution
 16:20:08 - 16-Jun-26
Buy* 3,847 66.90p Automatic Execution
 16:20:08 - 16-Jun-26
Buy* 10 66.80p SI Trade
 16:15:07 - 16-Jun-26
Sell* 25 65.80p Automatic Execution
 15:28:11 - 16-Jun-26
Sell* 582 65.90p Automatic Execution
 15:28:11 - 16-Jun-26
Buy* 7 66.80p SI Trade
 15:18:10 - 16-Jun-26
Sell* 551 65.90p Automatic Execution
 14:58:48 - 16-Jun-26
Sell* 1,044 65.90p Automatic Execution
 14:58:48 - 16-Jun-26
Sell* 6,000 66.20p Ordinary
 14:49:04 - 16-Jun-26
Buy* 1 66.90p SI Trade
 14:47:28 - 16-Jun-26
Buy* 23 66.90p SI Trade
 14:47:28 - 16-Jun-26
Buy* 672 66.90p Automatic Execution
 14:14:22 - 16-Jun-26
Buy* 1,756 66.10p Automatic Execution
 14:08:20 - 16-Jun-26
Buy* 3,925 66.10p Automatic Execution
 14:08:13 - 16-Jun-26
Sell* 2,557 65.20p Automatic Execution
 13:26:18 - 16-Jun-26
Sell* 1,143 65.20p Automatic Execution
 13:26:18 - 16-Jun-26
Sell* 682 65.20p Automatic Execution
 13:26:18 - 16-Jun-26
Sell* 1,540 65.20p Automatic Execution
 12:32:39 - 16-Jun-26
Sell* 40 65.20p Automatic Execution
 12:31:04 - 16-Jun-26
Sell* 541 65.20p Automatic Execution
 12:12:39 - 16-Jun-26
Sell* 844 65.50p Automatic Execution
 12:02:39 - 16-Jun-26
Sell* 115 65.50p Automatic Execution
 11:49:08 - 16-Jun-26
Buy* 45 66.10p SI Trade
 11:36:53 - 16-Jun-26
Sell* 439 65.90p Automatic Execution
 11:36:53 - 16-Jun-26
Sell* 200 65.90p Automatic Execution
 11:36:53 - 16-Jun-26
Sell* 5,003 66.10p Automatic Execution
 11:21:20 - 16-Jun-26
Sell* 316 66.10p Automatic Execution
 11:21:20 - 16-Jun-26
Buy* 17 66.82p Ordinary
 10:48:12 - 16-Jun-26
Sell* 115 66.10p Automatic Execution
 10:42:23 - 16-Jun-26
Buy* 672 67.00p Automatic Execution
 10:39:06 - 16-Jun-26
Buy* 1,125 66.611p Suspected BUY Trade
 10:36:57 - 16-Jun-26
Buy* 5 66.90p SI Trade
 10:30:55 - 16-Jun-26
Buy* 74 66.90p Automatic Execution
 10:27:55 - 16-Jun-26
Sell* 4,166 65.80p Automatic Execution
 10:27:54 - 16-Jun-26
Buy* 29 67.00p SI Trade
 10:13:22 - 16-Jun-26
Buy* 2 67.00p Automatic Execution
 10:13:22 - 16-Jun-26
Sell* 1,904 65.80p Automatic Execution
 10:13:14 - 16-Jun-26
Buy* 23 66.90p Automatic Execution
 10:00:13 - 16-Jun-26
Sell* 180 65.97p Ordinary
 09:46:27 - 16-Jun-26
Sell* 115 65.80p Automatic Execution
 09:35:20 - 16-Jun-26
Sell* 1,616 65.80p Automatic Execution
 09:16:59 - 16-Jun-26
Buy* 4 67.00p SI Trade
 09:02:21 - 16-Jun-26
Sell* 115 65.70p Automatic Execution
 09:02:21 - 16-Jun-26
Buy* 1 67.00p SI Trade
 08:46:25 - 16-Jun-26
Buy* 2 67.00p SI Trade
 08:46:25 - 16-Jun-26
Buy* 149 66.50p Automatic Execution
 08:15:32 - 16-Jun-26
Buy* 92 66.90p Automatic Execution
 08:10:37 - 16-Jun-26
Buy* 64 66.90p Automatic Execution
 08:10:33 - 16-Jun-26
Buy* 64 66.90p Automatic Execution
 08:10:29 - 16-Jun-26
Buy* 64 66.90p Automatic Execution
 08:10:25 - 16-Jun-26
Buy* 64 66.90p Automatic Execution
 08:10:21 - 16-Jun-26
Buy* 68 66.90p Automatic Execution
 08:10:14 - 16-Jun-26
Buy* 4 66.90p Automatic Execution
 08:10:10 - 16-Jun-26
Buy* 88 67.00p Automatic Execution
 08:10:06 - 16-Jun-26
Buy* 5 67.00p Automatic Execution
 08:09:58 - 16-Jun-26
Buy* 5 67.00p Automatic Execution
 08:09:55 - 16-Jun-26
Buy* 6 67.00p Automatic Execution
 08:09:51 - 16-Jun-26
Buy* 5 67.00p Automatic Execution
 08:09:47 - 16-Jun-26
Buy* 5 67.00p Automatic Execution
 08:09:43 - 16-Jun-26
Buy* 14 67.00p Automatic Execution
 08:09:39 - 16-Jun-26
Buy* 62 67.00p Automatic Execution
 08:09:32 - 16-Jun-26
Buy* 1,924 66.90p Automatic Execution
 08:09:28 - 16-Jun-26
Buy* 16,003 66.90p Automatic Execution
 08:09:28 - 16-Jun-26
Buy* 29,641 66.90p Ordinary
 08:09:22 - 16-Jun-26
Buy* 148 66.80p SI Trade
 08:09:14 - 16-Jun-26
Buy* 2 66.90p Automatic Execution
 08:03:12 - 16-Jun-26
Buy* 14 66.90p Automatic Execution
 08:03:04 - 16-Jun-26
Buy* 10 66.90p SI Trade
 08:03:00 - 16-Jun-26
Buy* 13,508 66.555p Ordinary
 08:02:48 - 16-Jun-26
Sell* 8,470 64.70p Uncrossing Trade
 16:35:09 - 15-Jun-26
Sell* 406 65.80p Automatic Execution
 16:29:54 - 15-Jun-26
Sell* 202 66.00p Automatic Execution
 16:29:54 - 15-Jun-26
Sell* 166 66.10p Automatic Execution
 16:29:54 - 15-Jun-26
Buy* 47 66.80p Automatic Execution
 16:29:50 - 15-Jun-26
Buy* 4,000 66.66p Ordinary
 16:28:12 - 15-Jun-26
Buy* 174 66.50p Automatic Execution
 16:25:49 - 15-Jun-26
Sell* 1,084 66.10p Automatic Execution
 16:25:49 - 15-Jun-26
Buy* 7 66.80p SI Trade
 16:22:11 - 15-Jun-26
Sell* 67 66.10p Automatic Execution
 16:22:11 - 15-Jun-26
Buy* 17 66.80p Automatic Execution
 16:22:11 - 15-Jun-26
Buy* 104 66.80p Automatic Execution
 16:22:00 - 15-Jun-26
Sell* 175 66.30p Automatic Execution
 16:21:52 - 15-Jun-26
Sell* 644 66.30p Automatic Execution
 16:21:52 - 15-Jun-26
Sell* 1,887 66.40p Automatic Execution
 16:16:58 - 15-Jun-26
Sell* 62 66.40p Automatic Execution
 16:16:58 - 15-Jun-26
Buy* 24 66.90p Automatic Execution
 15:58:29 - 15-Jun-26
Buy* 157 66.90p Automatic Execution
 15:50:46 - 15-Jun-26
Sell* 982 66.40p Automatic Execution
 15:50:46 - 15-Jun-26
Buy* 1 66.90p Automatic Execution
 15:50:40 - 15-Jun-26
Buy* 46 66.90p Automatic Execution
 15:50:38 - 15-Jun-26
Buy* 285 66.90p Automatic Execution
 15:50:35 - 15-Jun-26
Buy* 4 66.90p Automatic Execution
 15:24:01 - 15-Jun-26
Buy* 4 66.90p Automatic Execution
 15:23:55 - 15-Jun-26
Buy* 48 66.80p Automatic Execution
 15:18:13 - 15-Jun-26
Buy* 7 66.70p Automatic Execution
 15:17:08 - 15-Jun-26
Buy* 33 66.70p Automatic Execution
 15:17:08 - 15-Jun-26
Buy* 164 66.70p Automatic Execution
 15:17:07 - 15-Jun-26
Buy* 19 66.00p Automatic Execution
 15:16:06 - 15-Jun-26
Buy* 42 66.50p Automatic Execution
 15:06:47 - 15-Jun-26
Sell* 123 65.60p Automatic Execution
 15:05:58 - 15-Jun-26
Buy* 22 66.70p Automatic Execution
 15:05:58 - 15-Jun-26
Buy* 18 66.70p Automatic Execution
 14:56:19 - 15-Jun-26
Buy* 28 66.70p Automatic Execution
 14:56:14 - 15-Jun-26
Buy* 1 66.90p Automatic Execution
 14:50:11 - 15-Jun-26
Buy* 6,000 66.75p Ordinary
 14:48:19 - 15-Jun-26
Buy* 5 66.90p Automatic Execution
 14:46:45 - 15-Jun-26
Unknown* 747 66.90p OTC Trade
 14:46:05 - 15-Jun-26
Buy* 11 66.90p Automatic Execution
 14:45:20 - 15-Jun-26
Buy* 15 66.90p SI Trade
 14:32:19 - 15-Jun-26
Buy* 3,722 66.716p Ordinary
 14:30:50 - 15-Jun-26
Buy* 3 66.90p Automatic Execution
 14:21:57 - 15-Jun-26
Buy* 1 66.90p Automatic Execution
 14:21:53 - 15-Jun-26
Buy* 5 66.90p Automatic Execution
 14:21:44 - 15-Jun-26
Sell* 32,819 65.325p Ordinary
 14:17:32 - 15-Jun-26
Buy* 188 66.66p Ordinary
 14:07:14 - 15-Jun-26
Buy* 100 66.50p Ordinary
 14:06:31 - 15-Jun-26
Sell* 22 65.70p Automatic Execution
 14:06:13 - 15-Jun-26
Buy* 35 66.80p Automatic Execution
 14:06:13 - 15-Jun-26
Sell* 1,343 65.60p Automatic Execution
 14:06:10 - 15-Jun-26
Sell* 19 65.60p Automatic Execution
 14:06:10 - 15-Jun-26
Buy* 100 65.90p Automatic Execution
 13:20:44 - 15-Jun-26
Buy* 27 66.705p Ordinary
 13:15:23 - 15-Jun-26
Buy* 1 66.90p SI Trade
 13:15:13 - 15-Jun-26
Buy* 1,075 66.10p Automatic Execution
 13:14:58 - 15-Jun-26
Buy* 2,299 66.10p Automatic Execution
 13:14:58 - 15-Jun-26
Buy* 438 66.10p Automatic Execution
 13:14:58 - 15-Jun-26
Buy* 7,575 66.00p Ordinary
 12:56:10 - 15-Jun-26
Buy* 13,615 66.10p Ordinary
 12:54:28 - 15-Jun-26
Buy* 115 66.10p Automatic Execution
 12:50:31 - 15-Jun-26
Sell* 399 65.60p Automatic Execution
 12:50:31 - 15-Jun-26
Buy* 27 66.10p Automatic Execution
 12:04:42 - 15-Jun-26
Buy* 167 66.10p Automatic Execution
 11:59:43 - 15-Jun-26
Sell* 919 65.60p Automatic Execution
 11:59:40 - 15-Jun-26
Sell* 118 65.60p Automatic Execution
 11:59:40 - 15-Jun-26
Buy* 3 66.10p Automatic Execution
 11:49:54 - 15-Jun-26
Buy* 24 66.10p Automatic Execution
 11:46:48 - 15-Jun-26
Buy* 148 66.10p Automatic Execution
 11:45:51 - 15-Jun-26
Sell* 1 65.50p SI Trade
 11:45:41 - 15-Jun-26
Buy* 118 65.90p Automatic Execution
 11:45:41 - 15-Jun-26
Sell* 465 65.60p Automatic Execution
 11:45:41 - 15-Jun-26
Sell* 1,082 65.60p Automatic Execution
 11:45:41 - 15-Jun-26
Buy* 22,613 65.965p Ordinary
 11:45:04 - 15-Jun-26
Sell* 14,000 65.735p Ordinary
 11:21:19 - 15-Jun-26
Buy* 4,710 65.861p Suspected BUY Trade
 11:00:30 - 15-Jun-26
Buy* 225 66.00p Ordinary
 10:35:54 - 15-Jun-26
Buy* 1 66.10p Automatic Execution
 10:26:36 - 15-Jun-26
Buy* 5 66.10p Automatic Execution
 10:26:20 - 15-Jun-26
Buy* 29 66.10p Automatic Execution
 10:26:20 - 15-Jun-26
Buy* 185 66.10p Automatic Execution
 10:26:18 - 15-Jun-26
Buy* 174 66.10p Automatic Execution
 10:26:18 - 15-Jun-26
Sell* 720 65.50p Automatic Execution
 10:26:18 - 15-Jun-26
Sell* 258 65.50p Automatic Execution
 10:26:18 - 15-Jun-26
Buy* 90 66.01p Ordinary
 09:57:27 - 15-Jun-26
Buy* 3 66.01p Ordinary
 09:35:56 - 15-Jun-26
Buy* 5 66.10p Automatic Execution
 09:35:47 - 15-Jun-26
Buy* 32 66.10p Automatic Execution
 09:35:47 - 15-Jun-26
Buy* 78 66.10p Automatic Execution
 09:35:38 - 15-Jun-26
Buy* 81 66.10p Automatic Execution
 09:35:37 - 15-Jun-26
Buy* 63 66.10p Automatic Execution
 09:35:30 - 15-Jun-26
Buy* 4 66.10p SI Trade
 09:35:30 - 15-Jun-26
Buy* 66 66.10p Automatic Execution
 09:35:30 - 15-Jun-26
Buy* 2,069 66.10p Automatic Execution
 09:33:01 - 15-Jun-26
Sell* 309 66.10p Automatic Execution
 09:29:18 - 15-Jun-26
Buy* 3 66.30p Automatic Execution
 09:28:02 - 15-Jun-26
Buy* 17 66.30p Automatic Execution
 09:28:01 - 15-Jun-26
Buy* 30 66.30p Automatic Execution
 09:28:01 - 15-Jun-26
Sell* 78 66.10p Automatic Execution
 09:28:01 - 15-Jun-26
Buy* 34 66.90p Automatic Execution
 09:23:13 - 15-Jun-26
Sell* 806 66.10p Automatic Execution
 09:23:04 - 15-Jun-26
Sell* 967 66.10p Automatic Execution
 09:23:04 - 15-Jun-26
Buy* 1 67.00p Automatic Execution
 09:13:30 - 15-Jun-26
FTSE 100 Latest
Value10,476.37
Change-17.84