Mcbride PLC (MCB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/07/2026 | 15:35:06 | 162.20p | 37,315 | £60,524.93 | Exchange | Buy | UT |
| 30/07/2026 | 15:29:52 | 160.60p | 85 | £136.51 | Exchange | Buy | AT |
| 30/07/2026 | 15:25:57 | 159.80p | 87 | £139.03 | Exchange | Sell | AT |
| 30/07/2026 | 15:25:57 | 159.80p | 6 | £9.59 | Exchange | Sell | AT |
| 30/07/2026 | 15:25:57 | 159.80p | 799 | £1,276.80 | Exchange | Sell | AT |
| 30/07/2026 | 15:25:56 | 160.00p | 45 | £72.00 | Exchange | Sell | AT |
| 30/07/2026 | 15:18:32 | 160.20p | 9 | £14.42 | Exchange | Sell | AT |
| 30/07/2026 | 15:18:32 | 160.20p | 122 | £195.44 | Exchange | Sell | AT |
| 30/07/2026 | 14:59:37 | 160.20p | 1 | £1.60 | Off-book | Sell | SI |
| 30/07/2026 | 14:59:37 | 160.00p | 621 | £993.60 | Exchange | Buy | AT |
| 30/07/2026 | 14:59:37 | 160.00p | 57 | £91.20 | Exchange | Buy | AT |
| 30/07/2026 | 14:59:37 | 160.00p | 132 | £211.20 | Exchange | Buy | AT |
| 30/07/2026 | 14:53:51 | 159.60p | 50 | £79.80 | Exchange | Sell | AT |
| 30/07/2026 | 14:49:49 | 160.00p | 24 | £38.40 | Off-book | Buy | SI |
| 30/07/2026 | 14:49:49 | 159.80p | 798 | £1,275.20 | Exchange | Sell | AT |
| 30/07/2026 | 14:49:49 | 159.80p | 79 | £126.24 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 160.00p | 261 | £417.60 | Exchange | Unknown | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 47 | £75.29 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 1 | £1.60 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 452 | £724.10 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 1,332 | £2,133.86 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 3 | £4.81 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 310 | £495.38 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 548 | £875.70 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 1 | £1.60 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 1 | £1.60 | Exchange | Sell | AT |
| 30/07/2026 | 14:33:00 | 160.00p | 694 | £1,110.40 | Off-book | Unknown | SI |
| 30/07/2026 | 14:23:05 | 160.20p | 1 | £1.60 | Off-book | Buy | SI |
| 30/07/2026 | 14:04:18 | 160.60p | 813 | £1,305.68 | Exchange | Buy | AT |
| 30/07/2026 | 13:50:07 | 159.75p | 4,800 | £7,668.10 | Off-book | Sell | SI |
| 30/07/2026 | 13:40:56 | 160.20p | 114 | £182.63 | Exchange | Sell | AT |
| 30/07/2026 | 13:30:38 | 161.00p | 1 | £1.61 | Off-book | Buy | SI |
| 30/07/2026 | 13:22:57 | 160.00p | 496 | £793.60 | Exchange | Sell | AT |
| 30/07/2026 | 13:22:23 | 160.40p | 40 | £64.16 | Exchange | Sell | AT |
| 30/07/2026 | 13:21:28 | 160.60p | 118 | £189.51 | Exchange | Sell | AT |
| 30/07/2026 | 13:21:28 | 160.60p | 140 | £224.84 | Exchange | Sell | AT |
| 30/07/2026 | 13:21:28 | 160.60p | 86 | £138.12 | Exchange | Sell | AT |
| 30/07/2026 | 13:01:46 | 161.13p | 2,265 | £3,649.64 | Exchange | Buy | OFF |
| 30/07/2026 | 12:26:00 | 161.00p | 387 | £623.07 | Off-book | Unknown | SI |
| 30/07/2026 | 12:26:00 | 161.20p | 388 | £625.46 | Off-book | Buy | SI |
| 30/07/2026 | 12:20:07 | 160.80p | 296 | £475.97 | Exchange | Sell | AT |
| 30/07/2026 | 12:19:20 | 160.40p | 60 | £96.24 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 5,745 | £9,192.00 | Exchange | Buy | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 12,657 | £20,251.20 | Exchange | Buy | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 903 | £1,444.80 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 218 | £348.80 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 477 | £763.20 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:06 | 160.00p | 2,062 | £3,299.20 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:06 | 160.00p | 3,503 | £5,604.80 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:06 | 160.00p | 4,435 | £7,096.00 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/07/2026 | 15:35:06 | 162.20p | 37,315 | £60,524.93 | Exchange | Buy | UT |
| 30/07/2026 | 15:29:52 | 160.60p | 85 | £136.51 | Exchange | Buy | AT |
| 30/07/2026 | 15:25:57 | 159.80p | 87 | £139.03 | Exchange | Sell | AT |
| 30/07/2026 | 15:25:57 | 159.80p | 6 | £9.59 | Exchange | Sell | AT |
| 30/07/2026 | 15:25:57 | 159.80p | 799 | £1,276.80 | Exchange | Sell | AT |
| 30/07/2026 | 15:25:56 | 160.00p | 45 | £72.00 | Exchange | Sell | AT |
| 30/07/2026 | 15:18:32 | 160.20p | 9 | £14.42 | Exchange | Sell | AT |
| 30/07/2026 | 15:18:32 | 160.20p | 122 | £195.44 | Exchange | Sell | AT |
| 30/07/2026 | 14:59:37 | 160.20p | 1 | £1.60 | Off-book | Sell | SI |
| 30/07/2026 | 14:59:37 | 160.00p | 621 | £993.60 | Exchange | Buy | AT |
| 30/07/2026 | 14:59:37 | 160.00p | 57 | £91.20 | Exchange | Buy | AT |
| 30/07/2026 | 14:59:37 | 160.00p | 132 | £211.20 | Exchange | Buy | AT |
| 30/07/2026 | 14:53:51 | 159.60p | 50 | £79.80 | Exchange | Sell | AT |
| 30/07/2026 | 14:49:49 | 160.00p | 24 | £38.40 | Off-book | Buy | SI |
| 30/07/2026 | 14:49:49 | 159.80p | 798 | £1,275.20 | Exchange | Sell | AT |
| 30/07/2026 | 14:49:49 | 159.80p | 79 | £126.24 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 160.00p | 261 | £417.60 | Exchange | Unknown | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 47 | £75.29 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 1 | £1.60 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 452 | £724.10 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 1,332 | £2,133.86 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 160.20p | 3 | £4.81 | Exchange | Buy | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 310 | £495.38 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 548 | £875.70 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 1 | £1.60 | Exchange | Sell | AT |
| 30/07/2026 | 14:35:50 | 159.80p | 1 | £1.60 | Exchange | Sell | AT |
| 30/07/2026 | 14:33:00 | 160.00p | 694 | £1,110.40 | Off-book | Unknown | SI |
| 30/07/2026 | 14:23:05 | 160.20p | 1 | £1.60 | Off-book | Buy | SI |
| 30/07/2026 | 14:04:18 | 160.60p | 813 | £1,305.68 | Exchange | Buy | AT |
| 30/07/2026 | 13:50:07 | 159.75p | 4,800 | £7,668.10 | Off-book | Sell | SI |
| 30/07/2026 | 13:40:56 | 160.20p | 114 | £182.63 | Exchange | Sell | AT |
| 30/07/2026 | 13:30:38 | 161.00p | 1 | £1.61 | Off-book | Buy | SI |
| 30/07/2026 | 13:22:57 | 160.00p | 496 | £793.60 | Exchange | Sell | AT |
| 30/07/2026 | 13:22:23 | 160.40p | 40 | £64.16 | Exchange | Sell | AT |
| 30/07/2026 | 13:21:28 | 160.60p | 118 | £189.51 | Exchange | Sell | AT |
| 30/07/2026 | 13:21:28 | 160.60p | 140 | £224.84 | Exchange | Sell | AT |
| 30/07/2026 | 13:21:28 | 160.60p | 86 | £138.12 | Exchange | Sell | AT |
| 30/07/2026 | 13:01:46 | 161.13p | 2,265 | £3,649.64 | Exchange | Buy | OFF |
| 30/07/2026 | 12:26:00 | 161.00p | 387 | £623.07 | Off-book | Unknown | SI |
| 30/07/2026 | 12:26:00 | 161.20p | 388 | £625.46 | Off-book | Buy | SI |
| 30/07/2026 | 12:20:07 | 160.80p | 296 | £475.97 | Exchange | Sell | AT |
| 30/07/2026 | 12:19:20 | 160.40p | 60 | £96.24 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 5,745 | £9,192.00 | Exchange | Buy | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 12,657 | £20,251.20 | Exchange | Buy | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 903 | £1,444.80 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 218 | £348.80 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:14 | 160.00p | 477 | £763.20 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:06 | 160.00p | 2,062 | £3,299.20 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:06 | 160.00p | 3,503 | £5,604.80 | Exchange | Sell | AT |
| 30/07/2026 | 11:54:06 | 160.00p | 4,435 | £7,096.00 | Exchange | Sell | AT |
