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* 33 70.00p Suspected BUY Trade
 16:35:17 - 29-Jul-26
Buy* 7,250 70.00p Ordinary
 15:50:16 - 29-Jul-26
Sell* 100 70.00p Automatic Execution
 15:47:04 - 29-Jul-26
Sell* 9 68.40p Automatic Execution
 15:13:32 - 29-Jul-26
Sell* 170 68.40p Automatic Execution
 15:13:32 - 29-Jul-26
Sell* 1,887 70.50p Automatic Execution
 14:45:20 - 29-Jul-26
Buy* 17,699 70.50p Automatic Execution
 14:45:20 - 29-Jul-26
Sell* 3,864 70.50p Automatic Execution
 14:45:20 - 29-Jul-26
Sell* 1,136 70.50p Automatic Execution
 14:45:20 - 29-Jul-26
Sell* 4,126 70.50p Automatic Execution
 14:45:20 - 29-Jul-26
Sell* 874 70.50p Automatic Execution
 14:45:07 - 29-Jul-26
Buy* 18,269 70.50p Automatic Execution
 14:45:00 - 29-Jul-26
Sell* 5,000 70.50p Automatic Execution
 14:45:00 - 29-Jul-26
Sell* 2,420 70.50p Automatic Execution
 14:45:00 - 29-Jul-26
Sell* 108 70.50p Automatic Execution
 14:33:45 - 29-Jul-26
Sell* 1 70.50p Automatic Execution
 14:27:20 - 29-Jul-26
Sell* 2,500 70.505p Ordinary
 14:15:31 - 29-Jul-26
Sell* 2,254 70.50p Automatic Execution
 14:10:37 - 29-Jul-26
Sell* 3,000 70.718p Negotiated Trade
 13:44:27 - 29-Jul-26
Sell* 272 70.50p SI Trade
 13:32:41 - 29-Jul-26
Sell* 1 70.50p Automatic Execution
 13:32:41 - 29-Jul-26
Buy* 4 71.00p SI Trade
 12:31:44 - 29-Jul-26
Sell* 108 70.50p Automatic Execution
 12:31:44 - 29-Jul-26
Sell* 812 70.505p Ordinary
 12:27:09 - 29-Jul-26
Sell* 5,000 70.50p Ordinary
 12:23:22 - 29-Jul-26
Sell* 9,900 70.68p Ordinary
 12:08:31 - 29-Jul-26
Sell* 5,000 70.50p Ordinary
 11:35:53 - 29-Jul-26
Sell* 5,000 70.50p Ordinary
 10:41:07 - 29-Jul-26
Sell* 108 70.50p Automatic Execution
 10:30:56 - 29-Jul-26
Sell* 37,903 69.8021p Negotiated Trade
 10:29:13 - 29-Jul-26
Sell* 4,413 70.505p Ordinary
 10:23:45 - 29-Jul-26
Sell* 2,500 70.505p Ordinary
 10:15:43 - 29-Jul-26
Sell* 158 70.50p Automatic Execution
 10:10:56 - 29-Jul-26
Sell* 4,855 70.50p Automatic Execution
 10:10:56 - 29-Jul-26
Sell* 10,000 70.50p Ordinary
 10:10:48 - 29-Jul-26
Sell* 900 70.51p Ordinary
 10:07:29 - 29-Jul-26
Buy* 13,817 70.85p Ordinary
 10:05:11 - 29-Jul-26
Sell* 10,000 70.50p Ordinary
 09:58:53 - 29-Jul-26
Sell* 10,000 70.723p Negotiated Trade
 09:57:24 - 29-Jul-26
Sell* 8 70.50p Automatic Execution
 09:49:55 - 29-Jul-26
Sell* 137 70.50p Automatic Execution
 09:49:55 - 29-Jul-26
Buy* 4,999 70.60p Automatic Execution
 09:37:06 - 29-Jul-26
Buy* 1 70.60p Automatic Execution
 09:37:06 - 29-Jul-26
Buy* 2 71.00p SI Trade
 09:37:06 - 29-Jul-26
Buy* 8 71.00p SI Trade
 09:37:06 - 29-Jul-26
Buy* 1 71.00p SI Trade
 09:37:06 - 29-Jul-26
Buy* 1 70.60p Automatic Execution
 09:37:06 - 29-Jul-26
Sell* 1,000 70.501p Ordinary
 09:36:01 - 29-Jul-26
Sell* 5,000 70.50p Automatic Execution
 09:36:00 - 29-Jul-26
Buy* 8,853 70.032p Suspected BUY Trade
 09:12:50 - 29-Jul-26
Sell* 108 68.30p Automatic Execution
 09:05:38 - 29-Jul-26
Buy* 14,328 69.80p Suspected BUY Trade
 16:35:11 - 28-Jul-26
Sell* 700 69.50p SI Trade
 16:23:05 - 28-Jul-26
Buy* 200 69.3273p Ordinary
 15:41:49 - 28-Jul-26
Sell* 85 68.50p Automatic Execution
 15:23:03 - 28-Jul-26
Sell* 25 68.50p Automatic Execution
 15:22:23 - 28-Jul-26
Buy* 7 70.50p SI Trade
 15:15:44 - 28-Jul-26
Sell* 112 68.60p Automatic Execution
 15:15:44 - 28-Jul-26
Sell* 3,000 68.98p Ordinary
 15:06:46 - 28-Jul-26
Sell* 10,000 69.313p Negotiated Trade
 14:55:50 - 28-Jul-26
Sell* 40,000 69.10p Ordinary
 14:42:30 - 28-Jul-26
Unknown* -40,000 69.00p Ordinary
Correction
 14:42:30 - 28-Jul-26
Sell* 40,000 69.00p Ordinary
 14:42:30 - 28-Jul-26
Buy* 18,526 69.20p Automatic Execution
 14:42:10 - 28-Jul-26
Buy* 8,785 68.98p Ordinary
 14:33:35 - 28-Jul-26
Sell* 100 68.00p SI Trade
 14:28:42 - 28-Jul-26
Buy* 7,927 69.10p SI Trade
 14:24:23 - 28-Jul-26
Sell* 112 68.00p Automatic Execution
 14:07:18 - 28-Jul-26
Sell* 1,921 68.00p Automatic Execution
 13:38:16 - 28-Jul-26
Buy* 5 69.70p SI Trade
 10:48:19 - 28-Jul-26
Sell* 5,000 68.34p Ordinary
 09:54:36 - 28-Jul-26
Sell* 1,702 68.425p Ordinary
 09:21:39 - 28-Jul-26
Sell* 112 68.00p Automatic Execution
 09:05:14 - 28-Jul-26
Buy* 70 70.50p SI Trade
 08:35:39 - 28-Jul-26
Buy* 3 70.50p SI Trade
 08:35:39 - 28-Jul-26
Buy* 111 70.50p SI Trade
 08:35:39 - 28-Jul-26
Sell* 1,887 67.275p Ordinary
 08:35:29 - 28-Jul-26
Buy* 10 69.86p Ordinary
 08:05:54 - 28-Jul-26
Buy* 1 70.50p SI Trade
 08:03:35 - 28-Jul-26
Buy* 194 70.50p SI Trade
 08:03:35 - 28-Jul-26
Sell* 1 66.10p Automatic Execution
 08:00:12 - 28-Jul-26
Sell* 6,705 67.40p Uncrossing Trade
 16:35:06 - 27-Jul-26
Buy* 1 68.085p Ordinary
 16:09:32 - 27-Jul-26
Buy* 1,587 67.6364p Ordinary
 16:07:26 - 27-Jul-26
Buy* 10,000 67.371p Suspected BUY Trade
 16:03:00 - 27-Jul-26
Sell* 112 67.00p Automatic Execution
 15:58:25 - 27-Jul-26
Sell* 1,015 68.30p Automatic Execution
 15:27:47 - 27-Jul-26
Unknown* 0 66.90p SI Trade
 15:24:09 - 27-Jul-26
Buy* 3,355 68.40p Automatic Execution
 15:24:09 - 27-Jul-26
Buy* 2,000 67.7818p Ordinary
 14:46:56 - 27-Jul-26
Sell* 112 67.20p Automatic Execution
 14:18:54 - 27-Jul-26
Sell* 2,000 67.532p Negotiated Trade
 14:08:23 - 27-Jul-26
Buy* 21,015 68.26p Ordinary
 14:06:53 - 27-Jul-26
Buy* 5,050 68.40p Automatic Execution
 14:06:31 - 27-Jul-26
Sell* 112 68.00p Automatic Execution
 14:04:58 - 27-Jul-26
Sell* 2,453 68.10p Ordinary
 13:58:21 - 27-Jul-26
Unknown* 15 68.20p SI Trade
 13:57:09 - 27-Jul-26
Sell* 1,732 68.00p Automatic Execution
 13:41:10 - 27-Jul-26
Sell* 91 68.00p SI Trade
 12:44:32 - 27-Jul-26
Sell* 112 68.00p Automatic Execution
 12:44:32 - 27-Jul-26
Buy* 25 68.50p SI Trade
 12:20:15 - 27-Jul-26
Unknown* 13,750 68.25p Ordinary
 12:12:53 - 27-Jul-26
Sell* 13,750 68.00p Ordinary
 12:12:47 - 27-Jul-26
Sell* 24 68.00p Automatic Execution
 11:36:21 - 27-Jul-26
Sell* 88 68.00p Automatic Execution
 11:36:21 - 27-Jul-26
Unknown* 218 68.25p SI Trade
 11:10:54 - 27-Jul-26
Sell* 56 68.20p SI Trade
 11:10:53 - 27-Jul-26
Buy* 145 68.50p SI Trade
 10:31:50 - 27-Jul-26
Sell* 112 68.00p Automatic Execution
 10:11:07 - 27-Jul-26
Buy* 133 67.70p SI Trade
 10:02:45 - 27-Jul-26
Buy* 1 67.70p SI Trade
 10:02:45 - 27-Jul-26
Sell* 1,280 66.70p Automatic Execution
 10:02:45 - 27-Jul-26
Sell* 144 67.40p Automatic Execution
 10:02:45 - 27-Jul-26
Sell* 172 68.00p Automatic Execution
 10:02:45 - 27-Jul-26
Sell* 2,000 68.00p SI Trade
 09:16:06 - 27-Jul-26
Sell* 2,000 68.00p SI Trade
 09:15:53 - 27-Jul-26
Sell* 2,000 68.00p SI Trade
 09:05:13 - 27-Jul-26
Sell* 112 68.00p Automatic Execution
 08:48:16 - 27-Jul-26
Sell* 13 68.20p SI Trade
 08:46:00 - 27-Jul-26
Buy* 13 68.30p SI Trade
 08:46:00 - 27-Jul-26
Sell* 11 68.20p SI Trade
 08:35:00 - 27-Jul-26
Buy* 12 68.30p SI Trade
 08:35:00 - 27-Jul-26
Buy* 39 68.30p SI Trade
 08:30:51 - 27-Jul-26
Sell* 39 68.20p SI Trade
 08:30:51 - 27-Jul-26
Buy* 83 68.30p SI Trade
 08:30:51 - 27-Jul-26
Sell* 82 68.20p SI Trade
 08:30:51 - 27-Jul-26
Sell* 1,502 68.00p Automatic Execution
 08:30:40 - 27-Jul-26
Sell* 8,214 68.00p Automatic Execution
 08:19:18 - 27-Jul-26
Buy* 2 68.50p SI Trade
 08:17:53 - 27-Jul-26
Buy* 2 68.50p SI Trade
 08:17:43 - 27-Jul-26
Buy* 1 68.50p SI Trade
 08:17:43 - 27-Jul-26
Buy* 3 68.50p SI Trade
 08:17:43 - 27-Jul-26
Buy* 3 68.50p SI Trade
 08:17:43 - 27-Jul-26
Sell* 7,884 68.40p Automatic Execution
 08:17:43 - 27-Jul-26
Buy* 4,616 68.40p Automatic Execution
 08:17:43 - 27-Jul-26
Buy* 15 68.50p SI Trade
 08:17:43 - 27-Jul-26
Buy* 2 68.50p SI Trade
 08:17:43 - 27-Jul-26
Buy* 23 68.40p SI Trade
 08:17:43 - 27-Jul-26
Buy* 1 68.50p SI Trade
 08:17:43 - 27-Jul-26
Buy* 29,111 68.322p Ordinary
 08:17:00 - 27-Jul-26
Buy* 5,591 67.5273p Ordinary
 08:11:18 - 27-Jul-26
Sell* 1 66.00p Automatic Execution
 08:00:25 - 27-Jul-26
Sell* 5,166 67.00p Uncrossing Trade
 16:35:02 - 24-Jul-26
Buy* 11,029 67.5727p Ordinary
 16:21:25 - 24-Jul-26
Sell* 109 67.00p Automatic Execution
 15:37:59 - 24-Jul-26
Sell* 74 67.40p Automatic Execution
 15:27:22 - 24-Jul-26
Sell* 95 67.40p Automatic Execution
 15:27:22 - 24-Jul-26
Sell* 4,905 67.40p Automatic Execution
 15:21:40 - 24-Jul-26
Sell* 601 67.70p Automatic Execution
 15:21:33 - 24-Jul-26
Buy* 601 68.10p Automatic Execution
 15:21:33 - 24-Jul-26
Sell* 4,674 67.50p Automatic Execution
 15:21:33 - 24-Jul-26
Sell* 64 67.50p Automatic Execution
 15:21:33 - 24-Jul-26
Buy* 105 68.10p Automatic Execution
 15:18:01 - 24-Jul-26
Buy* 65 68.10p Automatic Execution
 15:17:45 - 24-Jul-26
Buy* 100 68.10p SI Trade
 15:09:45 - 24-Jul-26
Sell* 48 67.50p Automatic Execution
 15:09:45 - 24-Jul-26
Sell* 5,955 67.56p Ordinary
 14:16:11 - 24-Jul-26
Sell* 4,433 67.80p Ordinary
 14:13:21 - 24-Jul-26
Sell* 4,000 68.37p Ordinary
 14:02:53 - 24-Jul-26
Sell* 2,000 68.531p Negotiated Trade
 14:02:29 - 24-Jul-26
Sell* 17 67.40p SI Trade
 14:02:16 - 24-Jul-26
Buy* 232 70.40p SI Trade
 14:02:15 - 24-Jul-26
Sell* 534 70.40p Automatic Execution
 14:02:15 - 24-Jul-26
Sell* 412 70.50p Automatic Execution
 14:02:15 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 14:02:15 - 24-Jul-26
Sell* 3,588 69.8232p Ordinary
 14:02:11 - 24-Jul-26
Sell* 1,000 70.502p Ordinary
 14:01:48 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:55:06 - 24-Jul-26
Sell* 939 70.50p Automatic Execution
 13:55:06 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:55:06 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:54:47 - 24-Jul-26
Sell* 1,514 70.50p Automatic Execution
 13:54:47 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:54:47 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:54:37 - 24-Jul-26
Sell* 401 70.50p Automatic Execution
 13:54:37 - 24-Jul-26
Sell* 53 70.50p Automatic Execution
 13:54:22 - 24-Jul-26
Sell* 1,012 70.50p Automatic Execution
 13:54:22 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:54:22 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:54:22 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:54:22 - 24-Jul-26
Sell* 14,295 70.00p Negotiated Trade
 13:54:18 - 24-Jul-26
Sell* 14,295 70.00p Negotiated Trade
 13:53:53 - 24-Jul-26
Sell* 716 70.502p Ordinary
 13:53:20 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:53:20 - 24-Jul-26
Sell* 75 70.50p Automatic Execution
 13:53:20 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:53:20 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:51:58 - 24-Jul-26
Sell* 1,502 70.50p Automatic Execution
 13:51:58 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:51:58 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:51:24 - 24-Jul-26
Sell* 6,034 70.50p Automatic Execution
 13:51:24 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:51:24 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:51:18 - 24-Jul-26
Sell* 3,449 70.50p Automatic Execution
 13:51:18 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:51:18 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:51:14 - 24-Jul-26
Sell* 1,466 70.50p Automatic Execution
 13:51:14 - 24-Jul-26
Sell* 21,454 69.625p Ordinary
 13:51:07 - 24-Jul-26
Sell* 5,000 70.50p Ordinary
 13:51:04 - 24-Jul-26
Sell* 534 70.50p Automatic Execution
 13:44:27 - 24-Jul-26
FTSE 100 Latest
Value10,908.41
Change37.39