Mcbride PLC (MCB) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:35:20 | 160.00p | 38,659 | £61,854.40 | Exchange | Sell | UT |
| 10/04/2026 | 15:29:30 | 160.20p | 747 | £1,196.69 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:30 | 160.20p | 9 | £14.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:58 | 160.60p | 169 | £271.41 | Off-book | Unknown | SI |
| 10/04/2026 | 15:28:58 | 160.40p | 169 | £271.08 | Off-book | Sell | SI |
| 10/04/2026 | 15:28:45 | 160.00p | 476 | £761.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:32 | 160.80p | 507 | £815.26 | Off-book | Buy | SI |
| 10/04/2026 | 15:26:27 | 160.20p | 386 | £618.37 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:27 | 160.20p | 517 | £828.23 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:27 | 160.20p | 128 | £205.06 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.20p | 112 | £179.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.20p | 358 | £573.52 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.40p | 507 | £813.23 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.40p | 2,239 | £3,591.36 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.40p | 482 | £773.13 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 161.00p | 359 | £577.99 | Exchange | Buy | AT |
| 10/04/2026 | 15:25:12 | 161.00p | 155 | £249.55 | Exchange | Buy | AT |
| 10/04/2026 | 15:24:26 | 161.00p | 456 | £734.16 | Off-book | Buy | SI |
| 10/04/2026 | 15:13:36 | 160.60p | 317 | £509.10 | Exchange | Sell | AT |
| 10/04/2026 | 15:13:36 | 160.60p | 448 | £719.49 | Exchange | Sell | AT |
| 10/04/2026 | 15:13:18 | 161.00p | 629 | £1,012.69 | Off-book | Sell | SI |
| 10/04/2026 | 15:12:41 | 161.00p | 129 | £207.69 | Exchange | Buy | AT |
| 10/04/2026 | 15:12:41 | 161.00p | 184 | £296.24 | Exchange | Buy | AT |
| 10/04/2026 | 15:10:24 | 161.00p | 680 | £1,094.80 | Exchange | Sell | AT |
| 10/04/2026 | 15:07:28 | 161.00p | 754 | £1,213.94 | Off-book | Sell | SI |
| 10/04/2026 | 15:05:48 | 160.60p | 813 | £1,305.68 | Off-book | Sell | SI |
| 10/04/2026 | 15:03:59 | 160.60p | 738 | £1,185.23 | Off-book | Unknown | SI |
| 10/04/2026 | 15:01:47 | 160.18p | 5 | £8.01 | Exchange | Sell | OFF |
| 10/04/2026 | 14:50:33 | 160.40p | 616 | £988.06 | Off-book | Sell | SI |
| 10/04/2026 | 14:50:33 | 160.20p | 129 | £206.66 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.40p | 480 | £769.92 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.20p | 521 | £834.64 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.40p | 513 | £822.85 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.40p | 974 | £1,562.30 | Exchange | Sell | AT |
| 10/04/2026 | 14:46:01 | 160.20p | 0 | £0.00 | Off-book | Sell | SI |
| 10/04/2026 | 14:44:08 | 160.45p | 114 | £182.91 | Exchange | Sell | OFF |
| 10/04/2026 | 14:39:28 | 160.98p | 3,105 | £4,998.42 | Exchange | Sell | OFF |
| 10/04/2026 | 14:35:27 | 160.60p | 48 | £77.09 | Exchange | Sell | AT |
| 10/04/2026 | 14:35:27 | 160.60p | 524 | £841.54 | Exchange | Sell | AT |
| 10/04/2026 | 14:35:27 | 160.60p | 447 | £717.88 | Exchange | Sell | AT |
| 10/04/2026 | 14:35:13 | 160.80p | 982 | £1,579.06 | Off-book | Sell | SI |
| 10/04/2026 | 14:31:57 | 160.80p | 476 | £765.41 | Exchange | Sell | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 1,065 | £1,714.65 | Exchange | Sell | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 7,095 | £11,422.95 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 2,400 | £3,864.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 6,400 | £10,304.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 800 | £1,288.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 800 | £1,288.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 160.80p | 624 | £1,003.39 | Off-book | Unknown | SI |
| 10/04/2026 | 14:29:47 | 161.40p | 352 | £568.13 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:35:20 | 160.00p | 38,659 | £61,854.40 | Exchange | Sell | UT |
| 10/04/2026 | 15:29:30 | 160.20p | 747 | £1,196.69 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:30 | 160.20p | 9 | £14.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:58 | 160.60p | 169 | £271.41 | Off-book | Unknown | SI |
| 10/04/2026 | 15:28:58 | 160.40p | 169 | £271.08 | Off-book | Sell | SI |
| 10/04/2026 | 15:28:45 | 160.00p | 476 | £761.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:32 | 160.80p | 507 | £815.26 | Off-book | Buy | SI |
| 10/04/2026 | 15:26:27 | 160.20p | 386 | £618.37 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:27 | 160.20p | 517 | £828.23 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:27 | 160.20p | 128 | £205.06 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.20p | 112 | £179.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.20p | 358 | £573.52 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.40p | 507 | £813.23 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.40p | 2,239 | £3,591.36 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 160.40p | 482 | £773.13 | Exchange | Sell | AT |
| 10/04/2026 | 15:25:12 | 161.00p | 359 | £577.99 | Exchange | Buy | AT |
| 10/04/2026 | 15:25:12 | 161.00p | 155 | £249.55 | Exchange | Buy | AT |
| 10/04/2026 | 15:24:26 | 161.00p | 456 | £734.16 | Off-book | Buy | SI |
| 10/04/2026 | 15:13:36 | 160.60p | 317 | £509.10 | Exchange | Sell | AT |
| 10/04/2026 | 15:13:36 | 160.60p | 448 | £719.49 | Exchange | Sell | AT |
| 10/04/2026 | 15:13:18 | 161.00p | 629 | £1,012.69 | Off-book | Sell | SI |
| 10/04/2026 | 15:12:41 | 161.00p | 129 | £207.69 | Exchange | Buy | AT |
| 10/04/2026 | 15:12:41 | 161.00p | 184 | £296.24 | Exchange | Buy | AT |
| 10/04/2026 | 15:10:24 | 161.00p | 680 | £1,094.80 | Exchange | Sell | AT |
| 10/04/2026 | 15:07:28 | 161.00p | 754 | £1,213.94 | Off-book | Sell | SI |
| 10/04/2026 | 15:05:48 | 160.60p | 813 | £1,305.68 | Off-book | Sell | SI |
| 10/04/2026 | 15:03:59 | 160.60p | 738 | £1,185.23 | Off-book | Unknown | SI |
| 10/04/2026 | 15:01:47 | 160.18p | 5 | £8.01 | Exchange | Sell | OFF |
| 10/04/2026 | 14:50:33 | 160.40p | 616 | £988.06 | Off-book | Sell | SI |
| 10/04/2026 | 14:50:33 | 160.20p | 129 | £206.66 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.40p | 480 | £769.92 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.20p | 521 | £834.64 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.40p | 513 | £822.85 | Exchange | Sell | AT |
| 10/04/2026 | 14:50:33 | 160.40p | 974 | £1,562.30 | Exchange | Sell | AT |
| 10/04/2026 | 14:46:01 | 160.20p | 0 | £0.00 | Off-book | Sell | SI |
| 10/04/2026 | 14:44:08 | 160.45p | 114 | £182.91 | Exchange | Sell | OFF |
| 10/04/2026 | 14:39:28 | 160.98p | 3,105 | £4,998.42 | Exchange | Sell | OFF |
| 10/04/2026 | 14:35:27 | 160.60p | 48 | £77.09 | Exchange | Sell | AT |
| 10/04/2026 | 14:35:27 | 160.60p | 524 | £841.54 | Exchange | Sell | AT |
| 10/04/2026 | 14:35:27 | 160.60p | 447 | £717.88 | Exchange | Sell | AT |
| 10/04/2026 | 14:35:13 | 160.80p | 982 | £1,579.06 | Off-book | Sell | SI |
| 10/04/2026 | 14:31:57 | 160.80p | 476 | £765.41 | Exchange | Sell | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 1,065 | £1,714.65 | Exchange | Sell | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 7,095 | £11,422.95 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 2,400 | £3,864.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 6,400 | £10,304.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 800 | £1,288.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 161.00p | 800 | £1,288.00 | Exchange | Buy | AT |
| 10/04/2026 | 14:31:56 | 160.80p | 624 | £1,003.39 | Off-book | Unknown | SI |
| 10/04/2026 | 14:29:47 | 161.40p | 352 | £568.13 | Exchange | Buy | OFF |
