Mcbride plc (MCB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/10/2026 | 15:35:09 | 180.20p | 43,876 | £79,064.55 | Exchange | Buy | UT |
| 23/10/2026 | 15:35:09 | 180.20p | 192 | £345.98 | Exchange | Buy | UT |
| 23/10/2026 | 15:29:59 | 181.00p | 32 | £57.92 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:57 | 181.00p | 92 | £166.52 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:46 | 181.00p | 116 | £209.96 | Exchange | Buy | AT |
| 23/10/2026 | 15:29:46 | 181.00p | 163 | £295.03 | Exchange | Buy | AT |
| 23/10/2026 | 15:29:30 | 180.40p | 2 | £3.61 | Exchange | Sell | AT |
| 23/10/2026 | 15:29:30 | 181.00p | 3 | £5.43 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:30 | 181.00p | 219 | £396.39 | Exchange | Buy | AT |
| 23/10/2026 | 15:29:30 | 181.00p | 351 | £635.31 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:41 | 180.80p | 1 | £1.81 | Exchange | Buy | AT |
| 23/10/2026 | 15:12:47 | 180.60p | 16 | £28.90 | Exchange | Buy | AT |
| 23/10/2026 | 15:12:47 | 180.60p | 188 | £339.53 | Exchange | Buy | AT |
| 23/10/2026 | 15:09:23 | 180.55p | 2,250 | £4,062.37 | Exchange | Buy | OFF |
| 23/10/2026 | 15:02:12 | 180.60p | 102 | £184.21 | Exchange | Buy | AT |
| 23/10/2026 | 15:02:12 | 180.60p | 657 | £1,186.54 | Exchange | Buy | AT |
| 23/10/2026 | 14:53:15 | 180.60p | 215 | £388.29 | Exchange | Buy | AT |
| 23/10/2026 | 14:53:09 | 180.60p | 372 | £671.83 | Exchange | Buy | AT |
| 23/10/2026 | 14:53:09 | 180.60p | 249 | £449.69 | Exchange | Buy | AT |
| 23/10/2026 | 14:52:46 | 180.60p | 443 | £800.06 | Exchange | Buy | AT |
| 23/10/2026 | 14:52:46 | 180.60p | 146 | £263.68 | Exchange | Buy | AT |
| 23/10/2026 | 14:52:46 | 180.60p | 581 | £1,049.29 | Exchange | Buy | AT |
| 23/10/2026 | 14:50:32 | 180.60p | 348 | £628.49 | Exchange | Buy | AT |
| 23/10/2026 | 14:50:32 | 180.60p | 133 | £240.20 | Exchange | Buy | AT |
| 23/10/2026 | 14:34:42 | 180.40p | 120 | £216.48 | Exchange | Unknown | AT |
| 23/10/2026 | 14:34:42 | 180.80p | 48 | £86.78 | Exchange | Buy | AT |
| 23/10/2026 | 14:28:43 | 180.72p | 23 | £41.57 | Exchange | Buy | OFF |
| 23/10/2026 | 14:22:52 | 180.80p | 238 | £430.30 | Exchange | Buy | AT |
| 23/10/2026 | 14:17:15 | 180.80p | 1,362 | £2,462.50 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:15 | 180.80p | 1,519 | £2,746.35 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:15 | 180.80p | 285 | £515.28 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:15 | 180.80p | 383 | £692.46 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 700 | £1,262.80 | Exchange | Unknown | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 583 | £1,050.57 | Exchange | Unknown | AT |
| 23/10/2026 | 14:16:01 | 179.80p | 858 | £1,542.68 | Exchange | Unknown | AT |
| 23/10/2026 | 14:16:01 | 179.80p | 202 | £363.20 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 179.80p | 19 | £34.16 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 583 | £1,050.57 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 1 | £1.80 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.00p | 10,000 | £18,000.00 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.00p | 423 | £761.40 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.00p | 423 | £761.40 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 2 | £3.60 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 600 | £1,082.40 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 582 | £1,049.93 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 3 | £5.41 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 1 | £1.80 | Exchange | Sell | AT |
| 23/10/2026 | 14:06:08 | 180.80p | 1 | £1.81 | Exchange | Sell | AT |
| 23/10/2026 | 14:06:08 | 180.80p | 3 | £5.42 | Exchange | Sell | AT |
| 23/10/2026 | 14:06:08 | 180.80p | 135 | £244.08 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/10/2026 | 15:35:09 | 180.20p | 43,876 | £79,064.55 | Exchange | Buy | UT |
| 23/10/2026 | 15:35:09 | 180.20p | 192 | £345.98 | Exchange | Buy | UT |
| 23/10/2026 | 15:29:59 | 181.00p | 32 | £57.92 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:57 | 181.00p | 92 | £166.52 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:46 | 181.00p | 116 | £209.96 | Exchange | Buy | AT |
| 23/10/2026 | 15:29:46 | 181.00p | 163 | £295.03 | Exchange | Buy | AT |
| 23/10/2026 | 15:29:30 | 180.40p | 2 | £3.61 | Exchange | Sell | AT |
| 23/10/2026 | 15:29:30 | 181.00p | 3 | £5.43 | Off-book | Buy | SI |
| 23/10/2026 | 15:29:30 | 181.00p | 219 | £396.39 | Exchange | Buy | AT |
| 23/10/2026 | 15:29:30 | 181.00p | 351 | £635.31 | Exchange | Buy | AT |
| 23/10/2026 | 15:20:41 | 180.80p | 1 | £1.81 | Exchange | Buy | AT |
| 23/10/2026 | 15:12:47 | 180.60p | 16 | £28.90 | Exchange | Buy | AT |
| 23/10/2026 | 15:12:47 | 180.60p | 188 | £339.53 | Exchange | Buy | AT |
| 23/10/2026 | 15:09:23 | 180.55p | 2,250 | £4,062.37 | Exchange | Buy | OFF |
| 23/10/2026 | 15:02:12 | 180.60p | 102 | £184.21 | Exchange | Buy | AT |
| 23/10/2026 | 15:02:12 | 180.60p | 657 | £1,186.54 | Exchange | Buy | AT |
| 23/10/2026 | 14:53:15 | 180.60p | 215 | £388.29 | Exchange | Buy | AT |
| 23/10/2026 | 14:53:09 | 180.60p | 372 | £671.83 | Exchange | Buy | AT |
| 23/10/2026 | 14:53:09 | 180.60p | 249 | £449.69 | Exchange | Buy | AT |
| 23/10/2026 | 14:52:46 | 180.60p | 443 | £800.06 | Exchange | Buy | AT |
| 23/10/2026 | 14:52:46 | 180.60p | 146 | £263.68 | Exchange | Buy | AT |
| 23/10/2026 | 14:52:46 | 180.60p | 581 | £1,049.29 | Exchange | Buy | AT |
| 23/10/2026 | 14:50:32 | 180.60p | 348 | £628.49 | Exchange | Buy | AT |
| 23/10/2026 | 14:50:32 | 180.60p | 133 | £240.20 | Exchange | Buy | AT |
| 23/10/2026 | 14:34:42 | 180.40p | 120 | £216.48 | Exchange | Unknown | AT |
| 23/10/2026 | 14:34:42 | 180.80p | 48 | £86.78 | Exchange | Buy | AT |
| 23/10/2026 | 14:28:43 | 180.72p | 23 | £41.57 | Exchange | Buy | OFF |
| 23/10/2026 | 14:22:52 | 180.80p | 238 | £430.30 | Exchange | Buy | AT |
| 23/10/2026 | 14:17:15 | 180.80p | 1,362 | £2,462.50 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:15 | 180.80p | 1,519 | £2,746.35 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:15 | 180.80p | 285 | £515.28 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:15 | 180.80p | 383 | £692.46 | Exchange | Buy | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 700 | £1,262.80 | Exchange | Unknown | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 583 | £1,050.57 | Exchange | Unknown | AT |
| 23/10/2026 | 14:16:01 | 179.80p | 858 | £1,542.68 | Exchange | Unknown | AT |
| 23/10/2026 | 14:16:01 | 179.80p | 202 | £363.20 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 179.80p | 19 | £34.16 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 583 | £1,050.57 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 1 | £1.80 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.00p | 10,000 | £18,000.00 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.00p | 423 | £761.40 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.00p | 423 | £761.40 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.20p | 2 | £3.60 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 600 | £1,082.40 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 582 | £1,049.93 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 3 | £5.41 | Exchange | Sell | AT |
| 23/10/2026 | 14:16:01 | 180.40p | 1 | £1.80 | Exchange | Sell | AT |
| 23/10/2026 | 14:06:08 | 180.80p | 1 | £1.81 | Exchange | Sell | AT |
| 23/10/2026 | 14:06:08 | 180.80p | 3 | £5.42 | Exchange | Sell | AT |
| 23/10/2026 | 14:06:08 | 180.80p | 135 | £244.08 | Exchange | Sell | AT |
