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* 750 69.71p Ordinary
 15:41:46 - 14-Apr-26
Buy* 8,500 69.65p Ordinary
 15:24:59 - 14-Apr-26
Sell* 5,000 69.089p Ordinary
 14:29:38 - 14-Apr-26
Buy* 1 70.40p SI Trade
 14:09:25 - 14-Apr-26
Buy* 2 70.40p SI Trade
 13:46:25 - 14-Apr-26
Buy* 15 70.30p SI Trade
 13:28:47 - 14-Apr-26
Sell* 1,575 69.046p Ordinary
 13:18:40 - 14-Apr-26
Buy* 13,000 70.19p Ordinary
 13:11:01 - 14-Apr-26
Sell* 415 69.032p Ordinary
 11:24:22 - 14-Apr-26
Buy* 63 70.077p Suspected BUY Trade
 09:05:54 - 14-Apr-26
Sell* 3,570 69.014p Negotiated Trade
 08:39:32 - 14-Apr-26
Buy* 2 70.40p SI Trade
 08:22:35 - 14-Apr-26
Buy* 1 70.40p SI Trade
 08:21:31 - 14-Apr-26
Buy* 1,426 69.50p Ordinary
 08:06:44 - 14-Apr-26
Buy* 8 70.50p SI Trade
 08:03:23 - 14-Apr-26
Buy* 2 70.50p SI Trade
 08:03:23 - 14-Apr-26
Buy* 18,073 69.70p Suspected BUY Trade
 16:35:11 - 13-Apr-26
Buy* 45 69.80p SI Trade
 16:29:51 - 13-Apr-26
Sell* 312 69.40p SI Trade
 16:29:30 - 13-Apr-26
Sell* 312 69.40p SI Trade
 16:29:30 - 13-Apr-26
Buy* 90 69.80p SI Trade
 16:27:47 - 13-Apr-26
Buy* 47 69.80p SI Trade
 16:27:35 - 13-Apr-26
Sell* 57 68.90p SI Trade
 16:26:29 - 13-Apr-26
Buy* 509 69.80p Automatic Execution
 15:53:26 - 13-Apr-26
Sell* 8,500 69.06p Ordinary
 15:04:22 - 13-Apr-26
Buy* 2 70.051p Suspected BUY Trade
 14:26:50 - 13-Apr-26
Sell* 772 69.10p SI Trade
Suspected SELL Trade
 14:15:00 - 13-Apr-26
Sell* 772 69.10p SI Trade
Suspected SELL Trade
 14:15:00 - 13-Apr-26
Buy* 2 69.90p SI Trade
 14:10:45 - 13-Apr-26
Sell* 259 69.10p Automatic Execution
 14:10:44 - 13-Apr-26
Sell* 735 69.10p Automatic Execution
 14:10:44 - 13-Apr-26
Sell* 1 68.90p SI Trade
 13:30:00 - 13-Apr-26
Sell* 2 68.90p SI Trade
 13:30:00 - 13-Apr-26
Buy* 122 70.10p SI Trade
Negotiated Trade
 10:10:00 - 13-Apr-26
Buy* 122 70.10p SI Trade
Negotiated Trade
 10:10:00 - 13-Apr-26
Buy* 2 70.20p SI Trade
 10:03:25 - 13-Apr-26
Buy* 2 70.20p SI Trade
 10:03:25 - 13-Apr-26
Buy* 3 70.20p SI Trade
 10:03:25 - 13-Apr-26
Sell* 9,722 68.806p Ordinary
 09:58:49 - 13-Apr-26
Sell* 22,304 68.65p Ordinary
 09:56:43 - 13-Apr-26
Buy* 1,433 69.76p Ordinary
 09:09:25 - 13-Apr-26
Buy* 4,273 69.758p Ordinary
 08:55:10 - 13-Apr-26
Sell* 785 68.80p SI Trade
Suspected SELL Trade
 08:40:00 - 13-Apr-26
Sell* 785 68.80p SI Trade
Suspected SELL Trade
 08:40:00 - 13-Apr-26
Buy* 7 69.832p Ordinary
 08:39:06 - 13-Apr-26
Sell* 508 68.80p Automatic Execution
 08:35:05 - 13-Apr-26
Sell* 1,079 68.80p Automatic Execution
 08:35:05 - 13-Apr-26
Buy* 1 70.50p SI Trade
 08:35:00 - 13-Apr-26
Buy* 1 70.50p SI Trade
 08:35:00 - 13-Apr-26
Buy* 44 70.032p Ordinary
 08:33:06 - 13-Apr-26
Buy* 700 70.032p Ordinary
 08:20:56 - 13-Apr-26
Buy* 1 71.50p SI Trade
 08:03:21 - 13-Apr-26
Buy* 1 71.50p SI Trade
 08:01:31 - 13-Apr-26
Buy* 8 71.50p SI Trade
 08:01:31 - 13-Apr-26
Sell* 6 67.10p SI Trade
 08:01:31 - 13-Apr-26
Sell* 7 67.10p SI Trade
 08:01:31 - 13-Apr-26
Buy* 21 71.50p SI Trade
 08:01:31 - 13-Apr-26
Unknown* 57 67.10p OTC Trade
 08:00:41 - 13-Apr-26
Buy* 1,701 70.40p Suspected BUY Trade
 16:35:19 - 10-Apr-26
Buy* 100 70.80p SI Trade
 16:29:55 - 10-Apr-26
Sell* 34 70.40p Automatic Execution
 16:22:19 - 10-Apr-26
Buy* 84 70.70p Automatic Execution
 16:00:20 - 10-Apr-26
Buy* 324 70.70p Automatic Execution
 16:00:01 - 10-Apr-26
Buy* 44 71.14p Ordinary
 15:42:21 - 10-Apr-26
Buy* 66 71.40p SI Trade
 15:35:33 - 10-Apr-26
Buy* 427 71.40p Automatic Execution
 15:13:46 - 10-Apr-26
Sell* 268 70.70p Automatic Execution
 14:47:12 - 10-Apr-26
Sell* 82 70.70p Automatic Execution
 14:47:12 - 10-Apr-26
Buy* 1,500 70.922p Ordinary
 14:46:02 - 10-Apr-26
Buy* 4,436 70.88p Suspected BUY Trade
 14:44:50 - 10-Apr-26
Sell* 340 70.884p Negotiated Trade
 14:22:33 - 10-Apr-26
Buy* 4 71.00p SI Trade
 14:16:56 - 10-Apr-26
Sell* 7 70.70p SI Trade
 14:16:56 - 10-Apr-26
Sell* 335 70.70p Automatic Execution
 14:16:56 - 10-Apr-26
Sell* 10,000 70.70p Ordinary
 14:08:54 - 10-Apr-26
Buy* 1,600 70.70p Automatic Execution
 14:08:42 - 10-Apr-26
Buy* 4,745 70.70p Automatic Execution
 14:08:42 - 10-Apr-26
Buy* 5 70.52p Suspected BUY Trade
 13:48:43 - 10-Apr-26
Buy* 2,529 70.59p Ordinary
 13:47:36 - 10-Apr-26
Buy* 1 70.80p SI Trade
 13:35:06 - 10-Apr-26
Sell* 1,626 70.14p Ordinary
 13:26:41 - 10-Apr-26
Sell* 27 70.20p Automatic Execution
 13:19:36 - 10-Apr-26
Sell* 61 70.40p Automatic Execution
 13:19:35 - 10-Apr-26
Sell* 31 70.40p Automatic Execution
 13:19:09 - 10-Apr-26
Sell* 1 70.40p Automatic Execution
 13:17:58 - 10-Apr-26
Sell* 302 70.50p Automatic Execution
 13:17:56 - 10-Apr-26
Sell* 1,474 70.50p Automatic Execution
 13:17:56 - 10-Apr-26
Sell* 569 70.50p Automatic Execution
 13:17:56 - 10-Apr-26
Sell* 400 70.50p Automatic Execution
 13:17:56 - 10-Apr-26
Sell* 7,089 70.54p Ordinary
 12:38:01 - 10-Apr-26
Buy* 470 70.80p Automatic Execution
 12:22:01 - 10-Apr-26
Buy* 119 70.70p Automatic Execution
 12:05:44 - 10-Apr-26
Sell* 100 70.30p SI Trade
 12:05:32 - 10-Apr-26
Buy* 125 70.50p Automatic Execution
 12:02:11 - 10-Apr-26
Buy* 14 70.50p Automatic Execution
 12:01:52 - 10-Apr-26
Buy* 454 70.40p Automatic Execution
 12:01:22 - 10-Apr-26
Buy* 777 70.30p Automatic Execution
 11:56:34 - 10-Apr-26
Buy* 230 70.30p Automatic Execution
 11:56:34 - 10-Apr-26
Buy* 352 70.27p Ordinary
 11:55:56 - 10-Apr-26
Buy* 50 70.20p Automatic Execution
 11:55:34 - 10-Apr-26
Buy* 570 70.20p Automatic Execution
 11:55:34 - 10-Apr-26
Sell* 2 69.80p SI Trade
 11:55:22 - 10-Apr-26
Buy* 87 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 570 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 352 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 1,083 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 352 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 570 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 2,005 70.10p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 93 70.00p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 1,548 70.00p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 3,978 69.40p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 933 69.40p Automatic Execution
 11:43:29 - 10-Apr-26
Buy* 47 69.40p Automatic Execution
 11:30:12 - 10-Apr-26
Buy* 776 69.50p Automatic Execution
 11:10:19 - 10-Apr-26
Buy* 400 69.50p SI Trade
 11:07:44 - 10-Apr-26
Buy* 719 69.466p Ordinary
 10:58:12 - 10-Apr-26
Buy* 57 69.20p Automatic Execution
 10:52:41 - 10-Apr-26
Buy* 57 69.20p Automatic Execution
 10:52:40 - 10-Apr-26
Sell* 57 68.40p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 2,552 70.00p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 900 70.00p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 313 69.70p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 4,725 69.60p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 254 69.60p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 776 69.60p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 327 69.40p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 97 69.00p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 113 69.00p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 2 69.00p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 2,500 69.00p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 1 68.90p Automatic Execution
 10:52:40 - 10-Apr-26
Buy* 3,158 68.41p Ordinary
 09:54:39 - 10-Apr-26
Buy* 4 68.90p SI Trade
 09:47:16 - 10-Apr-26
Buy* 37 68.026p Suspected BUY Trade
 09:34:13 - 10-Apr-26
Buy* 4 68.90p SI Trade
 09:32:37 - 10-Apr-26
Buy* 4 68.90p SI Trade
 09:32:37 - 10-Apr-26
Sell* 573 67.00p Ordinary
 09:05:25 - 10-Apr-26
Buy* 1 69.90p SI Trade
 08:29:23 - 10-Apr-26
Buy* 1 69.90p SI Trade
 08:29:23 - 10-Apr-26
Buy* 63 69.016p Ordinary
 08:25:45 - 10-Apr-26
Sell* 1 68.84365p SI Trade
Suspected SELL Trade
 16:25:00 - 09-Apr-26
Sell* 1 68.84365p SI Trade
Suspected SELL Trade
 16:25:00 - 09-Apr-26
Sell* 516 68.90p Automatic Execution
 16:20:20 - 09-Apr-26
Sell* 11 69.00p Automatic Execution
 16:20:01 - 09-Apr-26
Buy* 717 69.296p Ordinary
 16:04:14 - 09-Apr-26
Sell* 14 69.00p Automatic Execution
 16:03:42 - 09-Apr-26
Buy* 472 69.40p Automatic Execution
 15:52:18 - 09-Apr-26
Buy* 450 69.40p SI Trade
 15:49:26 - 09-Apr-26
Buy* 67 69.40p Automatic Execution
 15:27:41 - 09-Apr-26
Buy* 771 69.40p Automatic Execution
 15:27:39 - 09-Apr-26
Sell* 1,510 69.05p Ordinary
 15:13:42 - 09-Apr-26
Buy* 10,000 69.40p Ordinary
 15:04:14 - 09-Apr-26
Buy* 2 69.351p Suspected BUY Trade
 14:45:35 - 09-Apr-26
Buy* 25 69.50p SI Trade
 14:41:41 - 09-Apr-26
Buy* 45 69.40p Automatic Execution
 14:23:25 - 09-Apr-26
Buy* 1 69.40p SI Trade
 14:16:39 - 09-Apr-26
Sell* 5 69.10p SI Trade
 14:16:39 - 09-Apr-26
Sell* 50 69.10p SI Trade
 14:16:39 - 09-Apr-26
Buy* 30 69.39p Suspected BUY Trade
 13:25:34 - 09-Apr-26
Buy* 1 69.50p SI Trade
 11:49:29 - 09-Apr-26
Sell* 1,493 69.222p Negotiated Trade
 10:16:06 - 09-Apr-26
Sell* 1,815 69.10p SI Trade
 10:15:10 - 09-Apr-26
Buy* 149 69.50p Automatic Execution
 10:05:28 - 09-Apr-26
Sell* 13,530 69.50p Automatic Execution
 09:58:00 - 09-Apr-26
Buy* 1,270 69.40p Automatic Execution
 09:57:59 - 09-Apr-26
Buy* 200 69.40p Automatic Execution
 09:57:59 - 09-Apr-26
Sell* 15,000 68.65p Ordinary
 09:48:41 - 09-Apr-26
Buy* 710 69.35p Ordinary
 09:18:29 - 09-Apr-26
Sell* 50,000 68.90p Ordinary
 09:09:03 - 09-Apr-26
Sell* 50,000 68.75p Ordinary
 08:59:27 - 09-Apr-26
Sell* 50,000 68.80p Ordinary
 08:53:41 - 09-Apr-26
Buy* 823 68.774p Suspected BUY Trade
 08:35:13 - 09-Apr-26
Sell* 516 67.83p Ordinary
 08:30:29 - 09-Apr-26
Sell* 1,000 68.405p Ordinary
 08:27:29 - 09-Apr-26
Buy* 1 69.90p SI Trade
 08:24:40 - 09-Apr-26
Buy* 10 69.90p SI Trade
 08:24:40 - 09-Apr-26
Buy* 2 69.90p SI Trade
 08:24:40 - 09-Apr-26
Buy* 538 69.90p SI Trade
 08:21:17 - 09-Apr-26
Buy* 538 69.90p SI Trade
 08:21:07 - 09-Apr-26
Buy* 433 69.90p SI Trade
 08:21:07 - 09-Apr-26
Sell* 14,673 68.65p Ordinary
 08:08:38 - 09-Apr-26
Sell* 17,045 69.40p Uncrossing Trade
 16:35:13 - 08-Apr-26
Buy* 850 69.10p Automatic Execution
 16:29:39 - 08-Apr-26
Buy* 430 69.10p Automatic Execution
 16:29:39 - 08-Apr-26
Sell* 96 68.50p Automatic Execution
 16:29:39 - 08-Apr-26
Buy* 26 69.10p Automatic Execution
 16:29:35 - 08-Apr-26
Unknown* 4,000 68.80p SI Trade
 16:29:20 - 08-Apr-26
Sell* 979 68.50p Automatic Execution
 16:29:19 - 08-Apr-26
Buy* 2 69.50p SI Trade
Negotiated Trade
 16:25:00 - 08-Apr-26
Buy* 2 69.50p SI Trade
Negotiated Trade
 16:25:00 - 08-Apr-26
Buy* 5,024 69.24p Ordinary
 16:21:23 - 08-Apr-26
Sell* 222 68.60p Automatic Execution
 16:10:27 - 08-Apr-26
Sell* 725 68.60p Automatic Execution
 16:10:27 - 08-Apr-26
Sell* 788 68.60p Automatic Execution
 15:47:23 - 08-Apr-26
Sell* 140 68.60p Automatic Execution
 15:47:23 - 08-Apr-26
Sell* 529 68.60p Automatic Execution
 15:47:23 - 08-Apr-26
Buy* 3,000 69.34p Ordinary
 15:40:21 - 08-Apr-26
Buy* 978 69.49p Ordinary
 15:14:27 - 08-Apr-26
Sell* 1,001 68.797p Negotiated Trade
 15:14:12 - 08-Apr-26
FTSE 100 Latest
Value10,587.52
Change4.56