Macfarlane (MACF) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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 08 11:30AM

Delayed by 15 minutes

Last trades on 07/02/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:15:00	118.5	190000	O	117.5	122.5	Sell		695,447	59	LSE
12:15:00	118.5	150000	O	117.5	122.5	Sell		505,447	58	LSE
11:35:10	117.5	11096	UT	117.5	122.5	Sell		355,447	57	LSE
11:14:41	118.0	1256	AT	118.0	121.0	Sell		344,351	56	LSE
10:59:56	117.5	1	AT	117.5	120.0	Sell		343,095	55	LSE
10:49:38	117.5	2	AT	117.5	119.5	Sell		343,094	54	LSE
10:31:11	117.88	4899	O	117.5	120.0	Sell		343,092	53	LSE
09:36:08	120.0	67	AT	117.5	120.0	Buy		338,193	52	LSE
09:36:08	120.0	1	AT	117.5	120.0	Buy		338,126	51	LSE
09:32:47	117.5	443	AT	117.5	120.5	Sell		338,125	50	LSE
09:21:58	118.1	12000	O	117.5	119.5	Sell		337,682	49	LSE
09:08:12	117.8	3242	O	117.5	119.5	Sell		325,682	48	LSE
08:51:04	117.5	1	AT	117.5	119.5	Sell		322,440	47	LSE
08:46:19	119.0	67	AT	117.5	119.5	Buy		322,439	46	LSE
08:40:41	115.25	75000	O	117.5	119.5	Sell		322,372	45	LSE
08:38:22	117.5	2337	AT	117.5	120.5	Sell		247,372	44	LSE
08:38:22	117.5	4542	AT	117.5	120.5	Sell		245,035	43	LSE
08:38:22	117.5	1430	AT	117.5	120.5	Sell		240,493	42	LSE
08:38:15	117.5	5400	O	117.5	120.5	Sell		239,063	41	LSE
08:34:34	119.0	67	AT	117.0	119.0	Buy		233,663	40	LSE
08:24:40	116.5	1332	AT	116.5	119.0	Sell		233,596	39	LSE
08:21:43	117.5	1	AT	117.5	119.5	Sell		232,264	38	LSE
08:16:00	117.5	1151	AT	117.5	120.0	Sell		232,263	37	LSE
07:59:54	119.0	66	AT	117.5	119.5	Buy		231,112	36	LSE
07:59:54	119.0	1	AT	117.5	119.0	Buy		231,046	35	LSE
07:54:00	119.5	10	O	117.5	119.5	Buy		231,045	34	LSE
07:54:00	117.5	1	AT	117.5	119.5	Sell		231,035	33	LSE
07:28:22	118.25	1462	O	117.0	119.5			231,034	32	LSE
07:21:00	118.0	67	AT	117.0	119.5	Sell		229,572	31	LSE
07:13:12	117.375	25000	O	117.0	119.5	Sell		229,505	30	LSE
07:00:10	118.0	494	AT	116.5	118.0	Buy		204,505	29	LSE
06:59:09	117.6	4000	O	116.5	118.0	Buy		204,011	28	LSE
06:58:32	117.5	67	AT	116.5	118.0	Buy		200,011	27	LSE
06:52:00	117.9	25	O	116.0	118.0	Buy		199,944	26	LSE
06:51:50	116.0	4	AT	116.0	118.0	Sell		199,919	25	LSE
06:51:47	117.7	2500	O	116.0	118.0	Buy		199,915	24	LSE
06:51:47	117.7	845	O	116.0	118.0	Buy		197,415	23	LSE
06:51:47	116.0	1332	AT	116.0	118.0	Sell		196,570	22	LSE
06:51:46	118.0	2	O	116.0	118.0	Buy		195,238	21	LSE
06:51:45	117.0	1257	AT	117.0	119.5	Sell		195,236	20	LSE
06:51:45	117.0	20000	AT	117.0	119.5	Sell		193,979	19	LSE
06:51:26	117.38	4014	O	117.0	119.5	Sell		173,979	18	LSE
06:28:17	119.38	15	O	117.0	119.5	Buy		169,965	17	LSE
06:19:09	118.0	1391	AT	118.0	120.0	Sell		169,950	16	LSE
06:19:08	118.0	724	AT	118.0	120.0	Sell		168,559	15	LSE
06:19:08	119.0	1143	AT	119.0	120.5	Sell		167,835	14	LSE
06:19:08	120.5	1434	AT	118.0	120.5	Buy		166,692	13	LSE
06:19:08	120.0	1273	AT	118.0	120.0	Buy		165,258	12	LSE
06:19:08	120.0	5099	AT	118.0	120.0	Buy		163,985	11	LSE
06:19:08	120.0	104	AT	118.0	120.0	Buy		158,886	10	LSE
06:17:15	118.3	1621	O	118.0	120.0	Sell		158,782	9	LSE
05:46:28	118.5	60000	O	118.0	119.5	Sell		157,161	8	LSE
05:45:57	118.5	65000	O	118.0	119.5	Sell		97,161	7	LSE
04:57:55	121.0	11	O	118.0	120.0	Buy		32,161	6	LSE
04:44:16	118.3	800	O	118.0	120.0	Sell		32,150	5	LSE
04:27:46	118.25	20000	O	118.0	120.0	Sell		31,350	4	LSE
03:20:36	118.5	6282	AT	118.0	124.5	Sell		11,350	3	LSE
03:20:32	118.5	2810	AT	118.0	124.5	Sell		5,068	2	LSE
03:00:34	118.5	2258	AT	118.5	123.5	Sell		2,258	1	LSE

Cury Construtora E Incor... ON

Verizon Communications

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