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* 17,749 143.80p Uncrossing Trade
 16:35:16 - 22-Dec-25
Sell* 69 143.00p Automatic Execution
 16:29:08 - 22-Dec-25
Sell* 145 143.00p Automatic Execution
 16:29:08 - 22-Dec-25
Sell* 307 143.00p Automatic Execution
 16:29:08 - 22-Dec-25
Sell* 220 143.00p SI Trade
 16:25:08 - 22-Dec-25
Sell* 540 143.40p Automatic Execution
 16:09:53 - 22-Dec-25
Sell* 3,092 143.40p Automatic Execution
 16:09:53 - 22-Dec-25
Sell* 1,081 143.40p Automatic Execution
 16:09:53 - 22-Dec-25
Sell* 528 143.40p Automatic Execution
 16:09:53 - 22-Dec-25
Sell* 260 143.40p Automatic Execution
 16:09:53 - 22-Dec-25
Sell* 455 143.40p Automatic Execution
 16:09:53 - 22-Dec-25
Buy* 288 143.80p Automatic Execution
 16:08:00 - 22-Dec-25
Buy* 230 143.80p Automatic Execution
 16:08:00 - 22-Dec-25
Buy* 1 143.60p Automatic Execution
 16:02:06 - 22-Dec-25
Buy* 57 143.60p Automatic Execution
 16:02:06 - 22-Dec-25
Buy* 839 143.60p Automatic Execution
 16:02:06 - 22-Dec-25
Buy* 155 143.60p Automatic Execution
 16:02:06 - 22-Dec-25
Buy* 381 143.60p Automatic Execution
 16:02:06 - 22-Dec-25
Buy* 138 143.60p Automatic Execution
 16:02:06 - 22-Dec-25
Unknown* 528 143.60p OTC Trade
 16:00:52 - 22-Dec-25
Buy* 68 143.20p Automatic Execution
 15:58:24 - 22-Dec-25
Buy* 184 143.00p Automatic Execution
 15:50:24 - 22-Dec-25
Buy* 271 143.00p Automatic Execution
 15:50:24 - 22-Dec-25
Buy* 659 143.00p Automatic Execution
 15:50:24 - 22-Dec-25
Buy* 296 143.00p Automatic Execution
 15:50:24 - 22-Dec-25
Buy* 2,879 143.00p Automatic Execution
 15:50:24 - 22-Dec-25
Sell* 7 142.40p SI Trade
 15:40:43 - 22-Dec-25
Buy* 6 142.60p Automatic Execution
 15:30:56 - 22-Dec-25
Sell* 2,316 142.3924p Ordinary
 15:29:07 - 22-Dec-25
Sell* 1,552 142.3928p Ordinary
 15:27:18 - 22-Dec-25
Buy* 1,698 142.60p Automatic Execution
 15:06:01 - 22-Dec-25
Buy* 776 142.60p Automatic Execution
 15:06:01 - 22-Dec-25
Buy* 573 142.60p Automatic Execution
 15:06:01 - 22-Dec-25
Buy* 285 142.60p Automatic Execution
 15:06:01 - 22-Dec-25
Sell* 967 142.40p Automatic Execution
 14:59:59 - 22-Dec-25
Sell* 455 142.40p Automatic Execution
 14:59:59 - 22-Dec-25
Sell* 944 142.60p Automatic Execution
 14:59:59 - 22-Dec-25
Sell* 533 142.60p Automatic Execution
 14:59:59 - 22-Dec-25
Sell* 519 142.60p Automatic Execution
 14:59:59 - 22-Dec-25
Sell* 455 142.60p Automatic Execution
 14:59:59 - 22-Dec-25
Sell* 452 142.80p Automatic Execution
 14:59:59 - 22-Dec-25
Buy* 524 143.00p Automatic Execution
 14:59:59 - 22-Dec-25
Buy* 1,338 143.00p Automatic Execution
 14:59:57 - 22-Dec-25
Buy* 102 143.00p Automatic Execution
 14:59:57 - 22-Dec-25
Buy* 304 143.00p Automatic Execution
 14:59:57 - 22-Dec-25
Buy* 138 143.00p Automatic Execution
 14:59:57 - 22-Dec-25
Buy* 455 142.40p Automatic Execution
 14:46:54 - 22-Dec-25
Buy* 749 142.40p Automatic Execution
 14:46:54 - 22-Dec-25
Buy* 4,500 142.40p Automatic Execution
 14:46:54 - 22-Dec-25
Buy* 9 142.00p Automatic Execution
 14:40:56 - 22-Dec-25
Unknown* 313 142.40p OTC Trade
 14:35:46 - 22-Dec-25
Unknown* 734 141.60p OTC Trade
 14:35:13 - 22-Dec-25
Buy* 1,251 142.00p Automatic Execution
 14:34:59 - 22-Dec-25
Buy* 818 141.80p Automatic Execution
 14:34:59 - 22-Dec-25
Buy* 138 141.80p Automatic Execution
 14:34:59 - 22-Dec-25
Sell* 526 141.40p Automatic Execution
 14:34:59 - 22-Dec-25
Sell* 540 141.40p Automatic Execution
 14:34:59 - 22-Dec-25
Unknown* 734 142.00p OTC Trade
 14:34:47 - 22-Dec-25
Sell* 11 141.40p SI Trade
 14:25:00 - 22-Dec-25
Sell* 8 141.40p SI Trade
 14:25:00 - 22-Dec-25
Buy* 14,073 142.114p Suspected BUY Trade
 14:22:51 - 22-Dec-25
Unknown* 526 142.00p OTC Trade
 14:13:46 - 22-Dec-25
Sell* 20,000 141.517p Negotiated Trade
 14:10:55 - 22-Dec-25
Buy* 3,496 141.9397p Ordinary
 14:06:35 - 22-Dec-25
Buy* 800 141.70p SI Trade
 13:52:32 - 22-Dec-25
Sell* 70 141.20p SI Trade
 13:34:19 - 22-Dec-25
Buy* 659 141.80p Automatic Execution
 13:34:19 - 22-Dec-25
Sell* 4,062 141.514p SI Trade
 13:32:01 - 22-Dec-25
Buy* 220 142.00p SI Trade
 13:29:29 - 22-Dec-25
Buy* 2,655 141.9192p Ordinary
 13:26:03 - 22-Dec-25
Buy* 1,295 141.80p Automatic Execution
 12:54:18 - 22-Dec-25
Buy* 4,538 141.40p Automatic Execution
 12:54:12 - 22-Dec-25
Sell* 527 141.40p Automatic Execution
 12:54:12 - 22-Dec-25
Sell* 204 141.40p Automatic Execution
 12:54:12 - 22-Dec-25
Sell* 5,000 141.544p Ordinary
 12:53:20 - 22-Dec-25
Sell* 7,000 141.5076p Ordinary
 12:51:25 - 22-Dec-25
Sell* 4,239 141.5443p Ordinary
 11:45:51 - 22-Dec-25
Buy* 1,749 141.94p Ordinary
 11:38:10 - 22-Dec-25
Sell* 500 141.80p Automatic Execution
 11:14:51 - 22-Dec-25
Sell* 553 141.80p Automatic Execution
 11:14:51 - 22-Dec-25
Sell* 138 141.80p Automatic Execution
 11:14:51 - 22-Dec-25
Sell* 3,825 142.1864p Ordinary
 10:55:14 - 22-Dec-25
Buy* 121 142.56p Ordinary
 10:53:55 - 22-Dec-25
Sell* 522 142.40p Automatic Execution
 10:41:58 - 22-Dec-25
Sell* 517 142.40p Automatic Execution
 10:41:58 - 22-Dec-25
Sell* 125 142.592p Ordinary
 10:12:47 - 22-Dec-25
Sell* 387 142.682p Ordinary
 09:47:01 - 22-Dec-25
Sell* 1,500 143.00p Automatic Execution
 09:00:11 - 22-Dec-25
Sell* 525 143.20p Automatic Execution
 09:00:11 - 22-Dec-25
Sell* 1,415 143.20p Automatic Execution
 09:00:11 - 22-Dec-25
Sell* 1 143.20p Automatic Execution
 09:00:11 - 22-Dec-25
Sell* 1 143.20p Automatic Execution
 09:00:11 - 22-Dec-25
Unknown* 485 143.60p SI Trade
 08:55:42 - 22-Dec-25
Sell* 732 143.60p Automatic Execution
 08:52:33 - 22-Dec-25
Sell* 344 143.80p Automatic Execution
 08:52:33 - 22-Dec-25
Sell* 174 143.80p Automatic Execution
 08:52:33 - 22-Dec-25
Sell* 93 143.80p Automatic Execution
 08:52:33 - 22-Dec-25
Sell* 971 143.80p Automatic Execution
 08:52:33 - 22-Dec-25
Buy* 764 144.00p Automatic Execution
 08:50:37 - 22-Dec-25
Buy* 15,000 143.9912p Ordinary
 08:49:37 - 22-Dec-25
Sell* 537 143.80p Automatic Execution
 08:46:44 - 22-Dec-25
Sell* 93 143.80p Automatic Execution
 08:46:44 - 22-Dec-25
Buy* 183 144.00p Automatic Execution
 08:46:44 - 22-Dec-25
Buy* 405 144.00p Automatic Execution
 08:43:00 - 22-Dec-25
Buy* 157 144.00p Automatic Execution
 08:43:00 - 22-Dec-25
Buy* 5 144.00p SI Trade
 08:39:12 - 22-Dec-25
Buy* 561 144.00p Automatic Execution
 08:39:12 - 22-Dec-25
Buy* 2 144.00p SI Trade
 08:27:13 - 22-Dec-25
Sell* 770 143.481p Negotiated Trade
 08:19:49 - 22-Dec-25
Sell* 500 144.00p Automatic Execution
 08:18:44 - 22-Dec-25
Sell* 4 144.00p Automatic Execution
 08:18:44 - 22-Dec-25
Buy* 2 145.20p SI Trade
 08:18:44 - 22-Dec-25
Sell* 514 144.00p Automatic Execution
 08:18:44 - 22-Dec-25
Sell* 1,736 144.288p Ordinary
 08:18:35 - 22-Dec-25
Sell* 59,520 144.00p Uncrossing Trade
 16:35:09 - 19-Dec-25
Sell* 562 144.20p Automatic Execution
 16:29:46 - 19-Dec-25
Sell* 2,500 144.20p Automatic Execution
 16:29:46 - 19-Dec-25
Buy* 39 144.40p Automatic Execution
 16:29:31 - 19-Dec-25
Buy* 17 144.40p Automatic Execution
 16:29:31 - 19-Dec-25
Buy* 217 144.40p Automatic Execution
 16:29:31 - 19-Dec-25
Buy* 62 144.40p Automatic Execution
 16:29:31 - 19-Dec-25
Buy* 258 144.40p Automatic Execution
 16:29:31 - 19-Dec-25
Sell* 191 144.00p Automatic Execution
 16:28:19 - 19-Dec-25
Sell* 299 144.00p Automatic Execution
 16:28:19 - 19-Dec-25
Sell* 101 144.00p Automatic Execution
 16:20:20 - 19-Dec-25
Sell* 619 144.00p Automatic Execution
 16:20:20 - 19-Dec-25
Buy* 330 144.40p Automatic Execution
 16:20:19 - 19-Dec-25
Buy* 720 144.20p Automatic Execution
 16:20:16 - 19-Dec-25
Buy* 687 144.20p Automatic Execution
 16:20:16 - 19-Dec-25
Buy* 539 144.20p Automatic Execution
 16:20:16 - 19-Dec-25
Buy* 738 144.20p Automatic Execution
 16:20:16 - 19-Dec-25
Buy* 854 144.20p Automatic Execution
 16:20:16 - 19-Dec-25
Buy* 443 144.20p Automatic Execution
 16:20:16 - 19-Dec-25
Sell* 500 144.00p Automatic Execution
 16:20:16 - 19-Dec-25
Buy* 137 143.80p Automatic Execution
 16:19:15 - 19-Dec-25
Buy* 500 143.80p Automatic Execution
 16:19:15 - 19-Dec-25
Sell* 563 143.80p Automatic Execution
 16:16:23 - 19-Dec-25
Buy* 700 144.20p Automatic Execution
 16:15:55 - 19-Dec-25
Buy* 379 144.20p Automatic Execution
 16:15:55 - 19-Dec-25
Buy* 247 144.20p Automatic Execution
 16:15:55 - 19-Dec-25
Sell* 568 144.00p Automatic Execution
 16:08:20 - 19-Dec-25
Sell* 626 144.00p Automatic Execution
 16:08:20 - 19-Dec-25
Buy* 490 144.40p Automatic Execution
 16:08:20 - 19-Dec-25
Buy* 232 144.40p Automatic Execution
 16:08:20 - 19-Dec-25
Buy* 443 144.40p Automatic Execution
 16:08:20 - 19-Dec-25
Sell* 1,372 143.64p Ordinary
 15:54:59 - 19-Dec-25
Buy* 5,868 143.80p Automatic Execution
 15:33:37 - 19-Dec-25
Sell* 1,134 143.80p Automatic Execution
 15:33:37 - 19-Dec-25
Sell* 1,517 143.80p Automatic Execution
 15:33:37 - 19-Dec-25
Sell* 4,000 143.992p Ordinary
 15:33:25 - 19-Dec-25
Sell* 4,000 143.992p Ordinary
 15:33:12 - 19-Dec-25
Sell* 519 143.992p Ordinary
 15:32:56 - 19-Dec-25
Sell* 503 143.80p SI Trade
 15:32:01 - 19-Dec-25
Sell* 5,000 144.00p Ordinary
 15:27:55 - 19-Dec-25
Sell* 5,000 144.00p Ordinary
 15:27:43 - 19-Dec-25
Sell* 559 144.20p Automatic Execution
 15:27:10 - 19-Dec-25
Sell* 507 144.20p Automatic Execution
 15:27:10 - 19-Dec-25
Sell* 997 144.20p Automatic Execution
 15:27:10 - 19-Dec-25
Sell* 560 144.20p Automatic Execution
 15:27:10 - 19-Dec-25
Sell* 443 144.20p Automatic Execution
 15:27:10 - 19-Dec-25
Sell* 15,000 144.2448p Ordinary
 15:14:28 - 19-Dec-25
Sell* 265 144.4764p Ordinary
 15:12:29 - 19-Dec-25
Sell* 4,295 144.489p SI Trade
 15:08:45 - 19-Dec-25
Buy* 53 144.40p Automatic Execution
 14:59:26 - 19-Dec-25
Buy* 443 144.40p Automatic Execution
 14:59:26 - 19-Dec-25
Buy* 195 144.40p Automatic Execution
 14:59:26 - 19-Dec-25
Sell* 6,000 144.074p SI Trade
 14:45:37 - 19-Dec-25
Buy* 1 144.40p SI Trade
 14:40:20 - 19-Dec-25
Unknown* 0 144.40p SI Trade
 14:40:00 - 19-Dec-25
Sell* 50 143.80p SI Trade
 14:31:37 - 19-Dec-25
Unknown* 200 143.80p OTC Trade
 14:31:37 - 19-Dec-25
Buy* 743 144.00p Automatic Execution
 14:25:20 - 19-Dec-25
Unknown* 0 144.00p SI Trade
 14:21:49 - 19-Dec-25
Unknown* 1 144.00p SI Trade
 14:21:49 - 19-Dec-25
Buy* 1,314 144.00p Automatic Execution
 14:21:49 - 19-Dec-25
Buy* 521 144.00p Automatic Execution
 14:21:49 - 19-Dec-25
Buy* 279 144.00p Automatic Execution
 14:21:49 - 19-Dec-25
Sell* 699 143.6076p Ordinary
 14:04:43 - 19-Dec-25
Buy* 138 143.919p Suspected BUY Trade
 13:57:51 - 19-Dec-25
Sell* 173 143.40p Automatic Execution
 13:32:05 - 19-Dec-25
Sell* 827 143.40p Automatic Execution
 13:32:05 - 19-Dec-25
Sell* 213 143.60p Automatic Execution
 13:29:18 - 19-Dec-25
Buy* 1,734 144.12p Ordinary
 13:28:10 - 19-Dec-25
Buy* 4,021 144.091p Suspected BUY Trade
 13:25:28 - 19-Dec-25
Unknown* 0 143.40p SI Trade
 13:15:32 - 19-Dec-25
Sell* 3,080 143.683p SI Trade
 12:43:06 - 19-Dec-25
Sell* 1 143.40p Automatic Execution
 12:39:12 - 19-Dec-25
Buy* 2,000 143.918p Suspected BUY Trade
 12:33:22 - 19-Dec-25
Buy* 159 143.80p Automatic Execution
 12:24:25 - 19-Dec-25
Buy* 198 143.80p Automatic Execution
 12:24:25 - 19-Dec-25
Buy* 1 143.80p Automatic Execution
 12:24:25 - 19-Dec-25
Sell* 2,654 143.20p SI Trade
 12:22:59 - 19-Dec-25
Buy* 1,714 143.20p Automatic Execution
 12:13:15 - 19-Dec-25
Buy* 114 143.20p Automatic Execution
 12:13:15 - 19-Dec-25
Buy* 677 143.20p Automatic Execution
 12:13:15 - 19-Dec-25
Sell* 39 142.60p Automatic Execution
 12:08:39 - 19-Dec-25
Sell* 2,374 143.00p Automatic Execution
 12:08:39 - 19-Dec-25
Buy* 540 143.00p Automatic Execution
 12:08:39 - 19-Dec-25
Buy* 1,162 143.00p Automatic Execution
 12:08:39 - 19-Dec-25
Buy* 2,412 143.00p Automatic Execution
 12:08:39 - 19-Dec-25
FTSE 100 Latest
Value9,865.97
Change-31.45