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* 30,000 77.85p Ordinary
 16:44:23 - 10-Sep-26
Sell* 11,357 77.70p Uncrossing Trade
 16:35:16 - 10-Sep-26
Buy* 84 78.70p Automatic Execution
 16:24:00 - 10-Sep-26
Sell* 263 78.60p Automatic Execution
 16:24:00 - 10-Sep-26
Sell* 642 78.60p Automatic Execution
 16:24:00 - 10-Sep-26
Sell* 16,085 78.645p Ordinary
 16:16:53 - 10-Sep-26
Buy* 426 78.80p SI Trade
 15:53:54 - 10-Sep-26
Buy* 373 78.90p SI Trade
 15:53:44 - 10-Sep-26
Sell* 417 78.50p Automatic Execution
 15:53:44 - 10-Sep-26
Buy* 126 78.90p SI Trade
 15:44:11 - 10-Sep-26
Buy* 6,259 78.702p Ordinary
 15:21:58 - 10-Sep-26
Buy* 368 78.648p Ordinary
 15:17:03 - 10-Sep-26
Sell* 11 78.00p SI Trade
 15:03:09 - 10-Sep-26
Buy* 14,000 78.90p Ordinary
 14:49:53 - 10-Sep-26
Buy* 5,000 78.648p Ordinary
 14:45:56 - 10-Sep-26
Sell* 2 78.268p Negotiated Trade
 14:35:52 - 10-Sep-26
Sell* 2,842 78.00p Automatic Execution
 14:33:01 - 10-Sep-26
Sell* 2,160 78.00p Automatic Execution
 14:33:01 - 10-Sep-26
Sell* 1,320 78.00p Automatic Execution
 14:21:25 - 10-Sep-26
Sell* 3,682 78.00p Automatic Execution
 14:21:25 - 10-Sep-26
Sell* 5,002 78.00p Automatic Execution
 14:21:25 - 10-Sep-26
Sell* 160 78.40p SI Trade
 14:21:21 - 10-Sep-26
Sell* 1,403 77.00p Automatic Execution
 14:21:21 - 10-Sep-26
Sell* 929 78.00p Automatic Execution
 14:21:21 - 10-Sep-26
Sell* 5,002 78.00p Automatic Execution
 14:21:21 - 10-Sep-26
Sell* 4,860 78.135p Ordinary
 14:15:18 - 10-Sep-26
Sell* 5,000 78.00p SI Trade
 13:35:00 - 10-Sep-26
Buy* 25 78.50p SI Trade
 13:35:00 - 10-Sep-26
Buy* 839 78.50p SI Trade
 13:35:00 - 10-Sep-26
Sell* 2,425 77.00p Automatic Execution
 13:35:00 - 10-Sep-26
Sell* 5,002 78.00p Automatic Execution
 13:35:00 - 10-Sep-26
Sell* 1 78.00p Automatic Execution
 13:35:00 - 10-Sep-26
Sell* 665 78.10p Automatic Execution
 13:35:00 - 10-Sep-26
Buy* 13 78.90p SI Trade
 13:32:01 - 10-Sep-26
Sell* 2,000 78.386p Negotiated Trade
 13:12:18 - 10-Sep-26
Sell* 640 78.235p Ordinary
 13:10:11 - 10-Sep-26
Sell* 126 78.37p Negotiated Trade
 12:34:01 - 10-Sep-26
Sell* 299 78.10p SI Trade
 12:11:27 - 10-Sep-26
Sell* 2,116 78.20p Automatic Execution
 11:36:55 - 10-Sep-26
Sell* 665 78.50p Automatic Execution
 11:36:54 - 10-Sep-26
Sell* 2,743 78.725p Ordinary
 11:36:11 - 10-Sep-26
Buy* 62 79.40p SI Trade
 11:35:00 - 10-Sep-26
Sell* 3,767 78.851p Ordinary
 11:29:15 - 10-Sep-26
Buy* 12 79.40p SI Trade
 11:10:00 - 10-Sep-26
Sell* 10 78.897p Negotiated Trade
 10:46:17 - 10-Sep-26
Buy* 5,049 79.90p Automatic Execution
 09:04:13 - 10-Sep-26
Buy* 2,071 79.90p Automatic Execution
 09:04:13 - 10-Sep-26
Sell* 976 78.00p SI Trade
 08:51:01 - 10-Sep-26
Sell* 2,648 78.70p Ordinary
 08:06:18 - 10-Sep-26
Buy* 6,299 79.368p Ordinary
 08:04:00 - 10-Sep-26
Sell* 568 78.00p SI Trade
 08:03:32 - 10-Sep-26
Buy* 1 79.90p SI Trade
 08:03:32 - 10-Sep-26
Buy* 2 79.90p SI Trade
 08:03:32 - 10-Sep-26
Sell* 1,200 78.70p Ordinary
 08:02:01 - 10-Sep-26
Buy* 16,552 79.80p Suspected BUY Trade
 16:35:14 - 09-Sep-26
Buy* 755 80.00p Automatic Execution
 16:23:07 - 09-Sep-26
Buy* 20 80.00p Automatic Execution
 16:05:58 - 09-Sep-26
Sell* 847 79.00p Automatic Execution
 16:03:32 - 09-Sep-26
Buy* 7 80.00p Automatic Execution
 15:23:00 - 09-Sep-26
Buy* 6,232 79.72p Ordinary
 15:09:57 - 09-Sep-26
Buy* 1,050 79.72p Ordinary
 15:02:24 - 09-Sep-26
Buy* 532 80.00p Automatic Execution
 14:37:05 - 09-Sep-26
Buy* 297 80.00p Automatic Execution
 14:37:05 - 09-Sep-26
Sell* 4,000 79.3888p Ordinary
 14:07:18 - 09-Sep-26
Buy* 2,757 79.748p Ordinary
 13:57:48 - 09-Sep-26
Buy* 1,253 79.75p Ordinary
 13:49:52 - 09-Sep-26
Buy* 1,260 80.00p Automatic Execution
 13:10:03 - 09-Sep-26
Buy* 768 80.00p Automatic Execution
 12:58:59 - 09-Sep-26
Buy* 181 80.00p Automatic Execution
 12:52:36 - 09-Sep-26
Buy* 100 80.00p SI Trade
 12:44:07 - 09-Sep-26
Buy* 474 80.10p SI Trade
 12:33:21 - 09-Sep-26
Buy* 1,962 80.24p Ordinary
 12:20:55 - 09-Sep-26
Buy* 1,553 80.24p Ordinary
 12:20:15 - 09-Sep-26
Buy* 136 80.24p Ordinary
 12:19:39 - 09-Sep-26
Buy* 1,044 80.24p Ordinary
 12:18:42 - 09-Sep-26
Sell* 8,000 79.4417p Ordinary
 11:59:28 - 09-Sep-26
Sell* 140 78.80p SI Trade
 11:52:27 - 09-Sep-26
Buy* 1,240 80.128p Ordinary
 11:35:34 - 09-Sep-26
Buy* 17,721 79.00p Automatic Execution
 11:32:30 - 09-Sep-26
Buy* 125 78.90p SI Trade
 11:32:25 - 09-Sep-26
Buy* 11 80.90p SI Trade
 11:32:25 - 09-Sep-26
Buy* 2 79.00p Automatic Execution
 11:32:25 - 09-Sep-26
Sell* 1,186 79.00p Automatic Execution
 11:32:25 - 09-Sep-26
Sell* 2,500 79.00p Automatic Execution
 11:32:25 - 09-Sep-26
Sell* 559 79.10p Automatic Execution
 11:32:25 - 09-Sep-26
Sell* 5,489 79.10p Automatic Execution
 11:32:25 - 09-Sep-26
Sell* 2,076 79.70p Automatic Execution
 11:32:25 - 09-Sep-26
Sell* 448 79.70p Automatic Execution
 11:32:25 - 09-Sep-26
Buy* 1,230 80.516p Ordinary
 11:30:43 - 09-Sep-26
Sell* 8 79.76p Ordinary
 11:23:29 - 09-Sep-26
Buy* 24 80.90p SI Trade
 10:55:08 - 09-Sep-26
Sell* 5 79.70p SI Trade
 10:55:08 - 09-Sep-26
Buy* 20 80.90p SI Trade
 10:55:08 - 09-Sep-26
Buy* 122 80.90p SI Trade
 10:55:08 - 09-Sep-26
Buy* 20 80.90p SI Trade
 10:55:08 - 09-Sep-26
Sell* 9,750 80.048p Ordinary
 09:58:37 - 09-Sep-26
Buy* 1,500 80.90p SI Trade
 09:57:22 - 09-Sep-26
Buy* 24,832 80.54p Ordinary
 09:56:13 - 09-Sep-26
Buy* 30,805 80.7234p Ordinary
 08:36:36 - 09-Sep-26
Buy* 10 80.564p Ordinary
 08:35:03 - 09-Sep-26
Sell* 12,725 80.00p Ordinary
 08:29:12 - 09-Sep-26
Buy* 4 80.56p Ordinary
 08:20:32 - 09-Sep-26
Buy* 1 80.90p SI Trade
 08:11:37 - 09-Sep-26
Sell* 15 79.70p SI Trade
 08:11:37 - 09-Sep-26
Sell* 31 79.70p SI Trade
 08:11:37 - 09-Sep-26
Buy* 1,226 80.54p Ordinary
 08:09:49 - 09-Sep-26
Buy* 92 80.54p Ordinary
 08:06:43 - 09-Sep-26
Buy* 1,974 80.935p Ordinary
 08:00:30 - 09-Sep-26
Sell* 283 79.70p Uncrossing Trade
 08:00:28 - 09-Sep-26
Sell* 5,015 79.70p Uncrossing Trade
 16:35:26 - 08-Sep-26
Sell* 120 79.70p Automatic Execution
 16:29:01 - 08-Sep-26
Sell* 6 79.70p Automatic Execution
 16:20:25 - 08-Sep-26
Unknown* 100,000 80.50p Ordinary
 16:15:18 - 08-Sep-26
Buy* 31 81.00p SI Trade
 16:12:00 - 08-Sep-26
Sell* 29,700 79.448p Negotiated Trade
 16:01:08 - 08-Sep-26
Buy* 122 80.72p Ordinary
 15:58:36 - 08-Sep-26
Buy* 3,350 80.00p Automatic Execution
 15:21:38 - 08-Sep-26
Buy* 847 80.00p Automatic Execution
 15:21:38 - 08-Sep-26
Buy* 1,936 80.00p Automatic Execution
 15:21:38 - 08-Sep-26
Buy* 2,217 80.00p Automatic Execution
 15:20:10 - 08-Sep-26
Sell* 95 79.70p SI Trade
 15:19:05 - 08-Sep-26
Sell* 1 80.90p Automatic Execution
 15:19:05 - 08-Sep-26
Sell* 2,000 80.982p Negotiated Trade
 15:00:35 - 08-Sep-26
Buy* 383 81.30p SI Trade
 14:44:10 - 08-Sep-26
Buy* 593 81.60p SI Trade
 14:44:10 - 08-Sep-26
Sell* 482 80.90p Automatic Execution
 14:44:10 - 08-Sep-26
Sell* 14,942 81.00p Automatic Execution
 14:44:10 - 08-Sep-26
Sell* 15,000 81.0896p Ordinary
 14:44:01 - 08-Sep-26
Sell* 1,284 81.285p Negotiated Trade
 14:40:51 - 08-Sep-26
Sell* 2,500 81.15p Ordinary
 14:35:16 - 08-Sep-26
Sell* 10,000 81.1925p Ordinary
 14:34:25 - 08-Sep-26
Sell* 622 81.09p Ordinary
 14:32:39 - 08-Sep-26
Buy* 26,357 81.60p Ordinary
 14:32:27 - 08-Sep-26
Sell* 500 81.285p Negotiated Trade
 14:26:05 - 08-Sep-26
Sell* 1,007 81.175p Ordinary
 14:04:53 - 08-Sep-26
Sell* 3,000 81.15p Ordinary
 14:04:53 - 08-Sep-26
Sell* 6,601 81.00p Automatic Execution
 14:04:52 - 08-Sep-26
Sell* 614 81.00p Automatic Execution
 14:04:52 - 08-Sep-26
Buy* 27,000 81.00p Automatic Execution
 14:04:52 - 08-Sep-26
Buy* 843 80.90p Automatic Execution
 14:04:52 - 08-Sep-26
Sell* 10,000 80.366p Ordinary
 13:58:38 - 08-Sep-26
Buy* 178 80.90p SI Trade
 13:42:08 - 08-Sep-26
Buy* 13 80.95p SI Trade
 13:16:22 - 08-Sep-26
Buy* 23,100 81.10p Ordinary
 13:13:37 - 08-Sep-26
Unknown* -23,400 81.10p Ordinary
Correction
 13:13:37 - 08-Sep-26
Buy* 23,400 81.10p Ordinary
 13:13:37 - 08-Sep-26
Buy* 973 80.818p Ordinary
 13:11:38 - 08-Sep-26
Sell* 1,119 80.475p Ordinary
 13:07:17 - 08-Sep-26
Buy* 482 81.00p SI Trade
 12:59:51 - 08-Sep-26
Buy* 131 81.40p SI Trade
 12:59:36 - 08-Sep-26
Sell* 1,422 80.648p Ordinary
 12:59:27 - 08-Sep-26
Sell* 9,900 80.80p Ordinary
 12:52:25 - 08-Sep-26
Sell* 4,300 80.648p Ordinary
 12:50:51 - 08-Sep-26
Buy* 24 81.188p Ordinary
 12:23:01 - 08-Sep-26
Buy* 625 81.188p Ordinary
 11:59:44 - 08-Sep-26
Buy* 12 81.50p SI Trade
 11:57:32 - 08-Sep-26
Buy* 24 81.50p SI Trade
 11:57:32 - 08-Sep-26
Sell* 1,300 80.717p Ordinary
 11:49:10 - 08-Sep-26
Sell* 5,898 80.625p Ordinary
 11:49:03 - 08-Sep-26
Sell* 163 80.50p SI Trade
 11:46:13 - 08-Sep-26
Buy* 1 81.00p Automatic Execution
 11:46:13 - 08-Sep-26
Unknown* 60 80.00p OTC Trade
 11:40:17 - 08-Sep-26
Unknown* 60 80.00p OTC Trade
 11:40:16 - 08-Sep-26
Buy* 10 80.95p Ordinary
 11:40:04 - 08-Sep-26
Buy* 4,000 80.70p Ordinary
 11:38:31 - 08-Sep-26
Sell* 1 80.00p SI Trade
 11:37:37 - 08-Sep-26
Buy* 521 80.00p Automatic Execution
 11:37:36 - 08-Sep-26
Buy* 188 80.00p Automatic Execution
 11:37:36 - 08-Sep-26
Buy* 188 80.00p Automatic Execution
 11:37:36 - 08-Sep-26
Buy* 99 80.00p SI Trade
 11:37:30 - 08-Sep-26
Sell* 1 79.40p SI Trade
 11:37:30 - 08-Sep-26
Sell* 188 80.10p Automatic Execution
 11:37:30 - 08-Sep-26
Buy* 1,250 80.80p Automatic Execution
 11:37:30 - 08-Sep-26
Buy* 26,750 80.80p Automatic Execution
 11:37:30 - 08-Sep-26
Sell* 1,000 79.8491p Ordinary
 11:27:30 - 08-Sep-26
Sell* 816 79.8491p Ordinary
 11:14:32 - 08-Sep-26
Sell* 12,524 79.8491p Ordinary
 11:09:43 - 08-Sep-26
Sell* 18,904 80.015p Negotiated Trade
 11:07:11 - 08-Sep-26
Unknown* 0 80.80p SI Trade
 10:30:05 - 08-Sep-26
Buy* 498 80.80p SI Trade
 10:30:05 - 08-Sep-26
Buy* 1 80.80p SI Trade
 10:30:03 - 08-Sep-26
Buy* 910 80.00p Automatic Execution
 10:30:03 - 08-Sep-26
Buy* 14,516 80.00p Automatic Execution
 10:30:03 - 08-Sep-26
Buy* 5,000 79.991p Ordinary
 10:29:57 - 08-Sep-26
Buy* 611 79.766p Ordinary
 10:21:28 - 08-Sep-26
Buy* 626 79.766p Ordinary
 10:18:09 - 08-Sep-26
Buy* 20,000 79.90p Ordinary
 09:13:42 - 08-Sep-26
Unknown* 20,000 79.90p Ordinary
 09:13:42 - 08-Sep-26
Unknown* -20,000 79.90p Ordinary
Correction
 09:13:42 - 08-Sep-26
Buy* 1,235 79.955p Ordinary
 09:11:02 - 08-Sep-26
Buy* 8 80.00p SI Trade
 09:06:09 - 08-Sep-26
Buy* 679 79.766p Ordinary
 08:58:54 - 08-Sep-26
Unknown* 42,000 79.00p Ordinary
 08:52:00 - 08-Sep-26
Unknown* 84,386 79.00p Ordinary
 08:50:15 - 08-Sep-26
Buy* 1 80.00p SI Trade
 08:35:40 - 08-Sep-26
Buy* 16 80.00p SI Trade
 08:35:40 - 08-Sep-26
Buy* 62 80.00p SI Trade
 08:35:40 - 08-Sep-26
Buy* 497 80.00p SI Trade
 08:35:40 - 08-Sep-26
Buy* 4 80.00p SI Trade
 08:35:40 - 08-Sep-26
Buy* 12 80.00p SI Trade
 08:35:40 - 08-Sep-26
FTSE 100 Latest
Value10,608.92
Change-61.14