Macfarlane (MACF) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Macfarlane Group Plc (MACF)

122.50

5.50

( 4.70% )

Updated: 10:32:19

Delayed by 15 minutes

Trade 84 - 1 (11:19-03:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:19:02	122.5	67	AT	121.0	122.5	Buy		324,755	84	LSE
11:14:41	122.5	8	O	121.0	122.5	Buy		324,688	83	LSE
11:14:41	122.5	13	O	121.0	122.5	Buy		324,680	82	LSE
11:14:41	122.5	11	O	121.0	122.5	Buy		324,667	81	LSE
10:39:06	122.35	8000	O	121.0	122.5	Buy		324,656	80	LSE
10:37:15	122.0	119	O	121.0	122.5	Buy		316,656	79	LSE
10:37:15	121.5	119	O	121.0	122.5	Sell		316,537	78	LSE
10:32:19	121.0	412	O	121.0	122.5	Sell		316,418	77	LSE
10:32:19	122.5	67	AT	121.0	122.5	Buy		316,006	76	LSE
10:16:47	122.0	523	AT	121.0	122.0	Buy		315,939	75	LSE
10:16:37	122.0	2196	AT	121.0	122.0	Buy		315,416	74	LSE
10:16:32	122.0	3500	AT	122.0	122.5	Sell		313,220	73	LSE
10:02:02	122.08	113	O	122.0	122.5	Sell		309,720	72	LSE
09:55:38	122.5	1133	AT	122.0	122.5	Buy		309,607	71	LSE
09:36:51	122.2	4762	O	121.0	122.5	Buy		308,474	70	LSE
09:33:39	122.0	2330	AT	121.0	122.0	Buy		303,712	69	LSE
09:33:39	122.0	67	AT	121.5	122.0	Buy		301,382	68	LSE
09:33:39	122.0	103	AT	121.5	122.0	Buy		301,315	67	LSE
09:32:28	122.5	907	AT	121.0	122.5	Buy		301,212	66	LSE
09:24:12	122.5	67	AT	121.0	122.5	Buy		300,305	65	LSE
09:24:06	121.255	422	O	121.0	122.5	Sell		300,238	64	LSE
09:17:01	122.2	5	O	121.0	122.5	Buy		299,816	63	LSE
09:13:18	122.2	100	O	121.0	122.5	Buy		299,811	62	LSE
09:06:28	122.5	1337	AT	121.0	122.5	Buy		299,711	61	LSE
09:05:23	122.125	4500	O	121.0	122.5	Buy		298,374	60	LSE
08:54:03	122.0	11283	AT	121.0	123.0			293,874	59	LSE
08:54:03	122.0	13717	AT	121.0	122.0	Buy		282,591	58	LSE
08:35:18	121.57	9811	O	121.0	122.0	Buy		268,874	57	LSE
08:32:23	121.5	606	O	121.0	122.0			259,063	56	LSE
08:31:45	122.0	67	AT	121.0	122.0	Buy		258,457	55	LSE
08:03:22	122.0	981	AT	120.5	122.0	Buy		258,390	54	LSE
06:56:30	121.2	8205	O	120.0	122.0	Buy		257,409	53	LSE
06:45:19	121.2	998	O	120.0	122.0	Buy		249,204	52	LSE
06:35:55	122.0	67	AT	121.0	122.0	Buy		248,206	51	LSE
06:35:55	122.0	101	AT	121.0	122.0	Buy		248,139	50	LSE
06:34:51	122.0	67	AT	121.5	122.0	Buy		248,038	49	LSE
06:22:29	121.085	1643	O	119.0	122.0	Buy		247,971	48	LSE
06:11:17	121.13	1639	O	119.0	122.0	Buy		246,328	47	LSE
06:03:33	121.4	99	O	119.0	122.0	Buy		244,689	46	LSE
05:43:21	120.028	594	O	119.5	122.5	Sell		244,590	45	LSE
05:33:03	120.0	1129	AT	119.5	120.0	Buy		243,996	44	LSE
05:33:03	120.0	67	AT	119.0	120.0	Buy		242,867	43	LSE
05:33:03	120.0	163	AT	119.0	120.0	Buy		242,800	42	LSE
05:33:03	120.0	1141	AT	119.0	120.0	Buy		242,637	41	LSE
05:32:52	119.0	4933	AT	118.0	119.0	Buy		241,496	40	LSE
05:32:52	119.0	10000	AT	118.0	119.0	Buy		236,563	39	LSE
05:15:09	119.0	1109	O	118.0	119.0	Buy		226,563	38	LSE
05:15:09	119.0	67	AT	118.5	119.0	Buy		225,454	37	LSE
05:12:18	119.0	11901	AT	118.5	119.0	Buy		225,387	36	LSE
05:12:18	119.0	2825	AT	118.5	119.0	Buy		213,486	35	LSE
05:12:17	119.0	982	O	118.5	119.0	Buy		210,661	34	LSE
05:12:17	119.0	67	AT	118.5	119.0	Buy		209,679	33	LSE
05:08:59	118.9	2000	O	118.5	119.0	Buy		209,612	32	LSE
04:57:50	118.895	5000	O	118.5	119.0	Buy		207,612	31	LSE
04:55:49	118.9	2250	O	118.5	119.0	Buy		202,612	30	LSE
04:51:57	118.5	3001	AT	118.5	119.0	Sell		200,362	29	LSE
04:48:02	119.0	140	AT	118.5	119.0	Buy		197,361	28	LSE
04:46:09	118.5	8	O	118.5	119.0	Sell		197,221	27	LSE
04:23:37	119.0	67	AT	118.0	119.0	Buy		197,213	26	LSE
04:23:16	118.7	3000	O	117.5	119.0	Buy		197,146	25	LSE
04:17:09	118.5	2103	AT	117.0	118.5	Buy		194,146	24	LSE
04:12:00	118.2	2930	O	117.0	118.5	Buy		192,043	23	LSE
04:10:36	118.0	67	AT	117.0	118.5	Buy		189,113	22	LSE
04:10:29	118.2	6000	O	117.0	118.5	Buy		189,046	21	LSE
04:09:55	118.073	12000	O	117.0	118.5	Buy		183,046	20	LSE
04:09:22	118.073	12000	O	117.0	118.5	Buy		171,046	19	LSE
04:08:51	117.94	6000	O	116.5	118.5	Buy		159,046	18	LSE
04:02:32	118.1	168	O	116.5	118.5	Buy		153,046	17	LSE
04:02:32	116.5	1573	AT	116.5	118.5	Sell		152,878	16	LSE
03:45:52	117.98	588	O	116.5	118.5	Buy		151,305	15	LSE
03:43:57	117.98	1000	O	116.5	118.5	Buy		150,717	14	LSE
03:41:19	118.0	8424	O	116.5	118.5	Buy		149,717	13	LSE
03:24:43	117.625	6255	O	116.0	118.5	Buy		141,293	12	LSE
03:19:11	118.5	1	O	116.0	118.5	Buy		135,038	11	LSE
03:13:19	117.667	500	O	116.0	118.5	Buy		135,037	10	LSE
03:08:57	117.667	565	O	116.0	118.5	Buy		134,537	9	LSE
03:05:01	117.0	83068	AT	116.0	117.0	Buy		133,972	8	LSE
03:04:28	117.0	8	O	116.0	117.0	Buy		50,904	7	LSE
03:03:38	117.0	6	O	116.0	117.0	Buy		50,896	6	LSE
03:02:27	116.98	207	O	116.0	117.0	Buy		50,890	5	LSE
03:01:27	117.0	2209	AT	116.0	117.0	Buy		50,683	4	LSE
03:00:39	116.98	1553	O	116.0	117.0	Buy		48,474	3	LSE
03:00:33	117.0	421	O	116.0	117.0	Buy		46,921	2	LSE
03:00:27	117.0	46500	UT	117.0	118.5			46,500	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