Macfarlane (MACF) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Macfarlane Group Plc (MACF)
Macfarlane Group Plc (MACF) Trades

Macfarlane Group Plc (MACF)

123.00

6.00

(5.13%)

Closed July 09 11:30AM

Delayed by 15 minutes

Last trades on 06/26/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:38:07	118.0	9727	O	118.0	119.5	Sell		328,201	71	LSE
11:35:22	119.0	28442	UT	118.0	119.5	Buy		318,474	70	LSE
11:27:29	118.53	369	O	118.5	119.5	Sell		290,032	69	LSE
11:16:22	118.0	10000	O	118.5	119.5	Sell		289,663	68	LSE
11:05:24	118.0	65	AT	118.0	119.5	Sell		279,663	67	LSE
11:05:24	118.0	299	AT	118.0	119.5	Sell		279,598	66	LSE
11:05:24	118.0	127	AT	118.0	119.5	Sell		279,299	65	LSE
10:59:44	117.33	8433	O	117.5	119.0	Sell		279,172	64	LSE
10:59:21	117.66	10000	O	117.5	119.5	Sell		270,739	63	LSE
10:58:55	117.66	10000	O	117.5	119.5	Sell		260,739	62	LSE
10:58:20	117.7	10000	O	117.5	119.5	Sell		250,739	61	LSE
10:41:26	118.0	65	AT	118.0	119.5	Sell		240,739	60	LSE
10:37:50	119.28	5000	O	118.0	119.5	Buy		240,674	59	LSE
10:37:05	119.0	385	AT	117.0	119.0	Buy		235,674	58	LSE
10:37:05	119.0	5721	AT	117.0	119.0	Buy		235,289	57	LSE
10:37:05	119.0	329	AT	117.0	119.0	Buy		229,568	56	LSE
10:33:52	119.0	500	O	117.5	119.5	Buy		229,239	55	LSE
10:33:52	119.0	100	O	117.5	119.0	Buy		228,739	54	LSE
10:33:52	119.0	9081	AT	119.0	120.0	Sell		228,639	53	LSE
10:32:41	120.0	41	O	119.0	120.0	Buy		219,558	52	LSE
10:31:53	119.5	1593	AT	119.5	120.0	Sell		219,517	51	LSE
10:30:34	119.98	82	O	119.5	120.0	Buy		217,924	50	LSE
10:29:49	119.93	4000	O	119.5	120.0	Buy		217,842	49	LSE
10:29:47	120.0	3	O	119.5	120.0	Buy		213,842	48	LSE
10:29:47	120.0	2	O	119.5	120.0	Buy		213,839	47	LSE
10:29:47	120.0	3113	AT	120.0	121.0	Sell		213,837	46	LSE
10:26:32	120.0	65	AT	120.0	121.0	Sell		210,724	45	LSE
10:21:31	120.5	13	AT	120.0	120.5	Buy		210,659	44	LSE
10:13:55	120.0	322	AT	120.0	121.0	Sell		210,646	43	LSE
10:12:22	119.5	1259	O	119.0	121.0	Sell		210,324	42	LSE
10:07:46	120.0	190	AT	120.0	121.0	Sell		209,065	41	LSE
09:55:03	120.5	433	AT	120.0	120.5	Buy		208,875	40	LSE
09:26:21	120.0	65	AT	120.0	120.5	Sell		208,442	39	LSE
08:54:41	120.5	1094	AT	120.0	120.5	Buy		208,377	38	LSE
08:38:18	119.0	75	AT	119.0	120.5	Sell		207,283	37	LSE
08:38:17	119.0	602	AT	119.0	120.5	Sell		207,208	36	LSE
08:37:52	119.0	13	AT	119.0	121.0	Sell		206,606	35	LSE
08:20:51	119.22	5000	O	119.0	121.0	Sell		206,593	34	LSE
08:02:09	120.6	660	O	119.0	121.0	Buy		201,593	33	LSE
07:56:27	119.244	2348	O	119.0	121.0	Sell		200,933	32	LSE
07:20:16	119.0	65	AT	119.0	121.0	Sell		198,585	31	LSE
07:15:45	119.5	1326	O	119.0	121.0	Sell		198,520	30	LSE
07:02:47	119.0	124	AT	119.0	121.0	Sell		197,194	29	LSE
06:40:31	119.0	40	AT	119.0	121.0	Sell		197,070	28	LSE
06:05:16	120.7	3707	O	119.0	121.0	Buy		197,030	27	LSE
06:03:31	120.7	824	O	119.0	121.0	Buy		193,323	26	LSE
06:03:30	121.0	4	O	119.0	121.0	Buy		192,499	25	LSE
06:03:16	118.99	21500	O	119.5	122.0	Sell		192,495	24	LSE
06:03:14	119.5	19	AT	119.5	122.0	Sell		170,995	23	LSE
06:03:11	119.5	205	AT	119.5	122.0	Sell		170,976	22	LSE
06:03:00	119.5	19	AT	119.5	122.0	Sell		170,771	21	LSE
06:02:59	122.0	938	AT	119.5	122.0	Buy		170,752	20	LSE
06:02:51	121.63	1632	O	119.5	122.0	Buy		169,814	19	LSE
06:02:50	122.0	1236	AT	119.5	122.0	Buy		168,182	18	LSE
06:02:50	119.5	178	AT	119.5	122.0	Sell		166,946	17	LSE
06:02:50	120.0	1800	AT	120.0	122.5	Sell		166,768	16	LSE
06:02:50	120.0	1323	AT	120.0	122.5	Sell		164,968	15	LSE
06:02:50	120.0	3000	AT	120.0	122.5	Sell		163,645	14	LSE
06:02:50	120.0	2974	AT	120.0	122.5	Sell		160,645	13	LSE
06:02:44	122.5	1403	AT	120.0	122.5	Buy		157,671	12	LSE
06:02:44	121.0	5413	AT	121.0	123.0	Sell		156,268	11	LSE
06:02:44	121.0	4935	AT	121.0	123.0	Sell		150,855	10	LSE
06:02:37	120.51	21500	O	121.0	123.0	Sell		145,920	9	LSE
04:21:34	122.5	1200	AT	121.0	122.5	Buy		124,420	8	LSE
04:20:23	121.0	65	AT	121.0	123.0	Sell		123,220	7	LSE
03:52:01	122.5	5236	AT	120.5	122.5	Buy		123,155	6	LSE
03:49:15	122.5	1891	AT	120.5	123.0	Buy		117,919	5	LSE
03:49:05	122.5	3627	AT	120.0	122.5	Buy		116,028	4	LSE
03:49:05	122.5	814	AT	120.0	122.5	Buy		112,401	3	LSE
03:03:38	120.5	3587	AT	120.5	125.5	Sell		111,587	2	LSE
02:15:10	122.0	108000	O	121.5	122.5			108,000	1	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions