Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mcbride (MCB) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,860 123.80p Automatic Execution
 16:35:36 - 28-Nov-25
Sell* 4,079 123.80p Automatic Execution
 16:35:36 - 28-Nov-25
Buy* 7 123.80p SI Trade
 16:35:21 - 28-Nov-25
Sell* 67,110 123.80p Uncrossing Trade
 16:35:21 - 28-Nov-25
Sell* 10,000 123.20p Ordinary
 16:34:11 - 28-Nov-25
Sell* 33 123.00p SI Trade
 16:29:55 - 28-Nov-25
Sell* 3 123.00p SI Trade
 16:29:51 - 28-Nov-25
Buy* 287 123.30p SI Trade
 16:29:50 - 28-Nov-25
Sell* 1 123.00p SI Trade
 16:29:30 - 28-Nov-25
Sell* 26 123.00p SI Trade
 16:27:34 - 28-Nov-25
Buy* 2,425 123.20p Automatic Execution
 16:27:34 - 28-Nov-25
Sell* 13 123.00p SI Trade
 16:25:57 - 28-Nov-25
Sell* 5 123.00p SI Trade
 16:24:22 - 28-Nov-25
Sell* 7 123.00p SI Trade
 16:22:52 - 28-Nov-25
Sell* 613 123.20p Automatic Execution
 16:22:52 - 28-Nov-25
Sell* 14 123.00p SI Trade
 16:22:52 - 28-Nov-25
Sell* 25 123.00p SI Trade
 16:22:52 - 28-Nov-25
Buy* 8 123.20p Automatic Execution
 16:22:52 - 28-Nov-25
Buy* 179 123.20p Automatic Execution
 16:22:52 - 28-Nov-25
Buy* 231 123.20p Automatic Execution
 16:22:52 - 28-Nov-25
Buy* 109 123.20p Automatic Execution
 16:22:52 - 28-Nov-25
Sell* 6 123.00p SI Trade
 16:22:45 - 28-Nov-25
Sell* 27 123.00p SI Trade
 16:14:50 - 28-Nov-25
Sell* 1,000 123.238p Ordinary
 16:11:32 - 28-Nov-25
Sell* 614 123.20p Automatic Execution
 16:09:34 - 28-Nov-25
Buy* 160 123.20p Automatic Execution
 16:09:34 - 28-Nov-25
Sell* 135 123.00p SI Trade
 16:06:28 - 28-Nov-25
Sell* 327 123.00p Automatic Execution
 16:03:35 - 28-Nov-25
Buy* 113 123.20p Automatic Execution
 16:03:10 - 28-Nov-25
Buy* 1,827 123.20p Automatic Execution
 16:01:10 - 28-Nov-25
Buy* 1,351 123.20p Automatic Execution
 16:01:10 - 28-Nov-25
Buy* 1,822 123.20p Automatic Execution
 16:01:10 - 28-Nov-25
Sell* 369 123.00p Automatic Execution
 16:00:50 - 28-Nov-25
Sell* 2,004 123.00p Automatic Execution
 16:00:50 - 28-Nov-25
Sell* 1,075 123.00p Automatic Execution
 16:00:50 - 28-Nov-25
Sell* 18 123.00p SI Trade
 15:57:29 - 28-Nov-25
Buy* 315 123.40p Automatic Execution
 15:51:53 - 28-Nov-25
Sell* 16 123.00p SI Trade
 15:46:57 - 28-Nov-25
Sell* 185 123.00p SI Trade
 15:38:58 - 28-Nov-25
Sell* 198 123.20p Automatic Execution
 15:36:56 - 28-Nov-25
Unknown* 463 123.30p SI Trade
 15:34:25 - 28-Nov-25
Buy* 293 123.40p Automatic Execution
 15:34:00 - 28-Nov-25
Sell* 2,004 123.20p Automatic Execution
 15:34:00 - 28-Nov-25
Buy* 1,970 123.40p Automatic Execution
 15:34:00 - 28-Nov-25
Sell* 32 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Sell* 400 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Sell* 400 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Sell* 400 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Sell* 1,232 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 408 123.40p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 410 123.40p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 480 123.40p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 70 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 2,042 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 37,547 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 4,357 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 2,096 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Buy* 2,004 123.20p Automatic Execution
 15:32:39 - 28-Nov-25
Sell* 11 122.80p SI Trade
 15:28:49 - 28-Nov-25
Sell* 3 122.8949p Ordinary
 15:24:28 - 28-Nov-25
Sell* 456 122.80p Automatic Execution
 15:23:48 - 28-Nov-25
Sell* 615 122.80p Automatic Execution
 15:23:48 - 28-Nov-25
Sell* 14 122.80p SI Trade
 15:23:03 - 28-Nov-25
Sell* 1,082 122.80p Automatic Execution
 15:18:46 - 28-Nov-25
Sell* 150 122.80p Automatic Execution
 15:17:54 - 28-Nov-25
Sell* 120 122.80p SI Trade
 15:14:59 - 28-Nov-25
Sell* 17 122.80p SI Trade
 15:08:19 - 28-Nov-25
Sell* 538 122.60p Automatic Execution
 15:05:26 - 28-Nov-25
Buy* 2 123.20p SI Trade
 15:05:22 - 28-Nov-25
Sell* 175 122.60p SI Trade
 15:05:17 - 28-Nov-25
Buy* 1,419 123.00p Automatic Execution
 15:03:00 - 28-Nov-25
Buy* 240 122.80p Automatic Execution
 15:03:00 - 28-Nov-25
Buy* 2,199 122.80p Automatic Execution
 15:03:00 - 28-Nov-25
Buy* 2,004 122.80p Automatic Execution
 15:03:00 - 28-Nov-25
Buy* 1,568 122.69p Suspected BUY Trade
 15:01:05 - 28-Nov-25
Buy* 3,795 122.595p SI Trade
 15:00:54 - 28-Nov-25
Sell* 626 122.20p Automatic Execution
 14:57:47 - 28-Nov-25
Sell* 1,232 122.40p Automatic Execution
 14:57:03 - 28-Nov-25
Sell* 2,004 122.40p Automatic Execution
 14:57:03 - 28-Nov-25
Sell* 428 122.40p Automatic Execution
 14:57:03 - 28-Nov-25
Sell* 510 122.40p Automatic Execution
 14:57:03 - 28-Nov-25
Sell* 609 122.40p Automatic Execution
 14:57:03 - 28-Nov-25
Sell* 160 122.40p SI Trade
 14:55:23 - 28-Nov-25
Buy* 3,266 122.733p Suspected BUY Trade
 14:52:55 - 28-Nov-25
Sell* 86 122.60p SI Trade
 14:50:31 - 28-Nov-25
Sell* 185 122.60p Automatic Execution
 14:50:31 - 28-Nov-25
Sell* 1,848 122.60p Automatic Execution
 14:50:31 - 28-Nov-25
Sell* 1,472 122.60p Automatic Execution
 14:50:31 - 28-Nov-25
Sell* 9,000 122.60p SI Trade
 14:49:13 - 28-Nov-25
Sell* 12 122.60p SI Trade
 14:49:05 - 28-Nov-25
Sell* 1 122.40p SI Trade
 14:43:11 - 28-Nov-25
Sell* 48 122.40p SI Trade
 14:38:11 - 28-Nov-25
Sell* 145 122.60p Automatic Execution
 14:34:00 - 28-Nov-25
Sell* 2,427 122.60p Automatic Execution
 14:34:00 - 28-Nov-25
Sell* 37 122.60p Automatic Execution
 14:34:00 - 28-Nov-25
Sell* 37 122.60p SI Trade
 14:27:57 - 28-Nov-25
Buy* 1,139 123.20p Automatic Execution
 14:23:10 - 28-Nov-25
Buy* 572 123.20p Automatic Execution
 14:23:07 - 28-Nov-25
Buy* 406 123.041p Suspected BUY Trade
 14:21:24 - 28-Nov-25
Buy* 1 123.20p Automatic Execution
 14:21:09 - 28-Nov-25
Sell* 2 122.60p SI Trade
 14:19:43 - 28-Nov-25
Sell* 1 122.60p Automatic Execution
 14:09:07 - 28-Nov-25
Sell* 16 122.60p SI Trade
 14:07:02 - 28-Nov-25
Sell* 250 122.60p SI Trade
 14:01:27 - 28-Nov-25
Sell* 4,885 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 400 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 400 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 400 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 800 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 400 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 800 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 3,600 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 2,400 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 8,400 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 147 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 118 123.00p Automatic Execution
 13:56:28 - 28-Nov-25
Sell* 740 123.00p SI Trade
 13:55:34 - 28-Nov-25
Buy* 613 123.40p Automatic Execution
 13:51:27 - 28-Nov-25
Buy* 600 123.40p Automatic Execution
 13:51:27 - 28-Nov-25
Sell* 2,368 123.00p Automatic Execution
 13:51:24 - 28-Nov-25
Sell* 50,000 123.25p Ordinary
 13:50:38 - 28-Nov-25
Buy* 1,400 123.60p Automatic Execution
 13:49:55 - 28-Nov-25
Buy* 121 123.649p Suspected BUY Trade
 13:48:19 - 28-Nov-25
Sell* 614 123.60p Automatic Execution
 13:47:58 - 28-Nov-25
Sell* 614 123.60p Automatic Execution
 13:47:58 - 28-Nov-25
Sell* 1,228 123.60p Automatic Execution
 13:47:58 - 28-Nov-25
Sell* 614 123.60p Automatic Execution
 13:47:58 - 28-Nov-25
Buy* 300 123.40p Automatic Execution
 13:47:49 - 28-Nov-25
Buy* 2,187 123.20p Automatic Execution
 13:46:53 - 28-Nov-25
Buy* 1,163 123.20p Automatic Execution
 13:46:53 - 28-Nov-25
Buy* 410 123.20p Automatic Execution
 13:46:53 - 28-Nov-25
Sell* 1 122.60p SI Trade
 13:46:22 - 28-Nov-25
Sell* 68 122.60p SI Trade
 13:41:22 - 28-Nov-25
Buy* 700 123.025p Suspected BUY Trade
 13:38:19 - 28-Nov-25
Sell* 331 123.00p Automatic Execution
 13:36:07 - 28-Nov-25
Sell* 5,000 123.00p Automatic Execution
 13:36:07 - 28-Nov-25
Sell* 687 123.00p Automatic Execution
 13:36:07 - 28-Nov-25
Sell* 143 123.00p Automatic Execution
 13:35:05 - 28-Nov-25
Sell* 3 123.00p SI Trade
 13:26:49 - 28-Nov-25
Buy* 13 123.60p SI Trade
 13:21:46 - 28-Nov-25
Buy* 120 123.60p SI Trade
 13:21:46 - 28-Nov-25
Sell* 143 123.00p Automatic Execution
 13:21:46 - 28-Nov-25
Sell* 2 123.00p SI Trade
 13:02:29 - 28-Nov-25
Buy* 2 123.60p SI Trade
 12:59:58 - 28-Nov-25
Sell* 144 123.00p Automatic Execution
 12:59:58 - 28-Nov-25
Sell* 1 123.00p SI Trade
 12:50:43 - 28-Nov-25
Buy* 1 123.60p SI Trade
 12:45:40 - 28-Nov-25
Buy* 3 123.60p SI Trade
 12:45:40 - 28-Nov-25
Buy* 1 123.60p SI Trade
 12:45:40 - 28-Nov-25
Unknown* 0 123.60p SI Trade
 12:45:40 - 28-Nov-25
Buy* 2 123.60p SI Trade
 12:45:40 - 28-Nov-25
Sell* 143 123.00p Automatic Execution
 12:45:40 - 28-Nov-25
Sell* 9 123.00p SI Trade
 12:44:03 - 28-Nov-25
Sell* 35 123.00p Automatic Execution
 12:41:58 - 28-Nov-25
Sell* 732 123.40p Automatic Execution
 12:39:11 - 28-Nov-25
Buy* 1 123.80p SI Trade
 12:36:29 - 28-Nov-25
Unknown* 0 123.80p SI Trade
 12:36:29 - 28-Nov-25
Buy* 2 123.80p SI Trade
 12:36:29 - 28-Nov-25
Sell* 143 123.00p Automatic Execution
 12:36:29 - 28-Nov-25
Sell* 365 123.3178p Ordinary
 12:15:05 - 28-Nov-25
Sell* 13 123.00p SI Trade
 11:42:11 - 28-Nov-25
Unknown* 185 123.40p SI Trade
 11:37:15 - 28-Nov-25
Buy* 17,000 123.7912p Ordinary
 11:27:55 - 28-Nov-25
Sell* 4,000 123.317p Negotiated Trade
 11:23:24 - 28-Nov-25
Buy* 10,000 123.80p SI Trade
 11:09:19 - 28-Nov-25
Sell* 128 123.60p Automatic Execution
 11:02:45 - 28-Nov-25
Sell* 32 123.60p Automatic Execution
 11:02:45 - 28-Nov-25
Buy* 95 123.80p Automatic Execution
 11:02:35 - 28-Nov-25
Buy* 470 123.80p Automatic Execution
 11:02:35 - 28-Nov-25
Buy* 410 123.80p Automatic Execution
 11:02:35 - 28-Nov-25
Sell* 283 123.60p Automatic Execution
 11:02:28 - 28-Nov-25
Sell* 11,595 123.60p Automatic Execution
 11:02:28 - 28-Nov-25
Sell* 25 123.60p SI Trade
 10:54:27 - 28-Nov-25
Sell* 2,547 123.3958p Ordinary
 10:51:27 - 28-Nov-25
Sell* 3,245 123.395p Negotiated Trade
 10:30:53 - 28-Nov-25
Buy* 11 124.00p Automatic Execution
 10:16:05 - 28-Nov-25
Buy* 113 124.00p SI Trade
 09:53:03 - 28-Nov-25
Sell* 103 123.60p Automatic Execution
 09:26:14 - 28-Nov-25
Sell* 97 123.80p Automatic Execution
 09:26:13 - 28-Nov-25
Buy* 202 124.60p Automatic Execution
 09:00:27 - 28-Nov-25
Buy* 2 124.60p Automatic Execution
 09:00:27 - 28-Nov-25
Sell* 1,143 124.20p Automatic Execution
 08:56:22 - 28-Nov-25
Sell* 410 124.20p Automatic Execution
 08:56:22 - 28-Nov-25
Sell* 1,114 124.40p Automatic Execution
 08:56:22 - 28-Nov-25
Sell* 410 124.40p Automatic Execution
 08:56:22 - 28-Nov-25
Sell* 605 124.60p Automatic Execution
 08:56:22 - 28-Nov-25
Sell* 164 124.60p Automatic Execution
 08:56:22 - 28-Nov-25
Sell* 2 124.60p Automatic Execution
 08:35:00 - 28-Nov-25
Unknown* 6,632 125.00p OTC Trade
 08:24:33 - 28-Nov-25
Buy* 6,773 125.00p Automatic Execution
 08:24:33 - 28-Nov-25
Buy* 86 125.00p Automatic Execution
 08:21:13 - 28-Nov-25
Buy* 34 125.00p Automatic Execution
 08:14:31 - 28-Nov-25
Buy* 312 125.00p Automatic Execution
 08:13:06 - 28-Nov-25
Sell* 7,205 124.07p Ordinary
 08:11:10 - 28-Nov-25
Buy* 8 125.60p SI Trade
 08:00:55 - 28-Nov-25
Sell* 1 123.80p SI Trade
 08:00:55 - 28-Nov-25
Sell* 41 126.00p Automatic Execution
 08:00:15 - 28-Nov-25
Sell* 480 126.00p Automatic Execution
 08:00:15 - 28-Nov-25
Sell* 199 126.00p Automatic Execution
 08:00:15 - 28-Nov-25
Sell* 84 126.00p Uncrossing Trade
 08:00:15 - 28-Nov-25
FTSE 100 Latest
Value9,720.51
Change26.58