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

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:15:00	116.75	100000	O	115.0	116.5	Buy		289,237	64	LSE
11:35:17	117.0	545	AT	115.0	116.5	Buy		189,237	63	LSE
11:35:17	117.0	9411	AT	115.0	116.5	Buy		188,692	62	LSE
11:35:10	117.0	2913	UT	115.0	116.5	Buy		179,281	61	LSE
11:20:12	115.0	10	AT	115.0	116.5	Sell		176,368	60	LSE
11:20:08	116.5	54	AT	115.0	116.5	Buy		176,358	59	LSE
11:20:08	116.5	13	AT	115.0	116.5	Buy		176,304	58	LSE
11:20:08	116.5	108	AT	115.0	116.5	Buy		176,291	57	LSE
11:20:08	115.0	411	AT	115.0	116.5	Sell		176,183	56	LSE
11:20:08	116.5	67	AT	115.0	116.5	Buy		175,772	55	LSE
11:20:08	116.5	106	AT	115.0	116.5	Buy		175,705	54	LSE
11:17:24	116.5	46	AT	115.0	116.5	Buy		175,599	53	LSE
11:17:24	116.5	21	AT	115.0	116.5	Buy		175,553	52	LSE
11:17:24	116.5	172	AT	115.0	116.5	Buy		175,532	51	LSE
11:17:24	116.5	275	AT	115.0	116.5	Buy		175,360	50	LSE
11:16:39	116.395	2000	O	115.0	116.5	Buy		175,085	49	LSE
11:11:23	116.5	67	AT	115.0	116.5	Buy		173,085	48	LSE
10:33:10	116.97	2000	O	115.5	117.0	Buy		173,018	47	LSE
10:29:21	116.5	36	AT	115.5	116.5	Buy		171,018	46	LSE
10:27:52	116.5	10	O	115.5	117.0	Buy		170,982	45	LSE
10:27:51	115.5	18	AT	115.5	116.5	Sell		170,972	44	LSE
10:09:51	115.81	3000	O	115.5	117.0	Sell		170,954	43	LSE
10:09:17	116.5	67	AT	115.5	116.5	Buy		167,954	42	LSE
09:51:49	117.0	431	AT	115.5	117.0	Buy		167,887	41	LSE
09:37:06	116.5	32	AT	115.5	116.5	Buy		167,456	40	LSE
09:25:43	117.0	67	AT	115.5	117.0	Buy		167,424	39	LSE
09:11:19	116.911	422	O	115.5	117.0	Buy		167,357	38	LSE
08:48:28	115.5	86	O	115.5	117.0	Sell		166,935	37	LSE
08:48:28	117.0	414	AT	115.5	117.0	Buy		166,849	36	LSE
08:17:42	116.5	22	AT	115.5	116.5	Buy		166,435	35	LSE
08:02:26	117.0	42	O	115.5	117.0	Buy		166,413	34	LSE
08:02:18	117.5	67	AT	115.5	117.5	Buy		166,371	33	LSE
07:41:28	118.0	25000	O	115.5	118.5	Buy		166,304	32	LSE
07:10:21	116.0	1641	O	115.5	118.5	Sell		141,304	31	LSE
07:04:03	117.6	3000	O	115.5	118.5	Buy		139,663	30	LSE
06:40:17	118.5	552	AT	115.0	118.5	Buy		136,663	29	LSE
06:40:17	118.5	1	O	115.0	118.5	Buy		136,111	28	LSE
06:40:17	118.0	839	AT	118.0	118.5	Sell		136,110	27	LSE
06:40:17	118.0	44	AT	118.0	118.5	Sell		135,271	26	LSE
06:40:17	118.0	59117	AT	115.0	118.5	Buy		135,227	25	LSE
05:57:06	117.45	1200	O	115.0	118.5	Buy		76,110	24	LSE
05:55:38	115.53	380	O	115.0	118.5	Sell		74,910	23	LSE
05:46:27	115.18	21	O	115.0	118.5	Sell		74,530	22	LSE
05:41:51	117.0	3000	O	115.0	118.5	Buy		74,509	21	LSE
05:38:24	117.5	841	O	115.0	118.5	Buy		71,509	20	LSE
05:25:14	115.42	5000	O	115.0	118.5	Sell		70,668	19	LSE
05:08:35	118.5	10	O	115.0	118.5	Buy		65,668	18	LSE
05:03:48	117.5	186	O	115.0	118.5	Buy		65,658	17	LSE
04:58:08	118.0	415	AT	115.0	118.5	Buy		65,472	16	LSE
04:47:48	118.0	67	AT	115.0	118.5	Buy		65,057	15	LSE
04:44:51	116.505	17072	O	115.0	118.5	Sell		64,990	14	LSE
04:22:54	116.575	1000	O	115.0	118.5	Sell		47,918	13	LSE
04:17:05	115.0	7981	O	115.0	118.5	Sell		46,918	12	LSE
04:16:58	115.0	3941	O	115.0	118.5	Sell		38,937	11	LSE
04:12:57	117.0	2398	O	115.0	118.5	Buy		34,996	10	LSE
04:05:38	118.0	401	AT	115.0	118.5	Buy		32,598	9	LSE
03:53:50	115.035	3500	O	115.0	118.5	Sell		32,197	8	LSE
03:27:18	115.385	8000	O	115.0	118.5	Sell		28,697	7	LSE
03:22:30	115.53	1213	O	115.0	118.5	Sell		20,697	6	LSE
03:22:00	116.0	19150	O	115.0	118.5	Sell		19,484	5	LSE
03:20:33	119.5	5	O	116.0	119.5	Buy		334	4	LSE
03:20:33	116.0	4	O	116.0	119.5	Sell		329	3	LSE
03:16:23	118.0	17	O	116.0	119.5	Buy		325	2	LSE
03:00:04	120.0	308	UT	116.5	118.0			308	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