Mcdonald's Corp (0R16)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:53:48 | 249.059 | 8 | O | 236.5 | 262.0 | Sell | 8,436 | 201 | LSE | |
| 09:51:37 | 249.0 | 1 | O | 236.0 | 262.0 | 8,428 | 200 | LSE | ||
| 09:51:37 | 249.0 | 1 | O | 236.0 | 262.0 | 8,427 | 199 | LSE | ||
| 09:51:37 | 249.0 | 1 | O | 236.0 | 262.0 | 8,426 | 198 | LSE | ||
| 09:51:36 | 248.99 | 2 | O | 236.0 | 262.0 | Sell | 8,425 | 197 | LSE | |
| 09:51:35 | 248.901 | 3 | O | 236.0 | 262.0 | 8,423 | 196 | LSE | ||
| 09:51:32 | 249.054 | 380 | O | 236.5 | 262.0 | Sell | 8,420 | 195 | LSE | |
| 09:51:01 | 249.171 | 50 | O | 236.5 | 262.0 | Sell | 8,040 | 194 | LSE | |
| 09:50:57 | 249.165 | 10 | O | 236.5 | 262.0 | Sell | 7,990 | 193 | LSE | |
| 09:50:56 | 249.15 | 5 | O | 236.5 | 262.0 | Sell | 7,980 | 192 | LSE | |
| 09:50:53 | 249.215 | 100 | O | 236.5 | 262.0 | Sell | 7,975 | 191 | LSE | |
| 09:48:03 | 249.7 | 19 | O | 237.0 | 262.5 | Sell | 7,875 | 190 | LSE | |
| 09:47:50 | 249.688 | 1 | O | 237.0 | 262.5 | Sell | 7,856 | 189 | LSE | |
| 09:47:29 | 249.79 | 98 | O | 237.0 | 262.5 | Buy | 7,855 | 188 | LSE | |
| 09:47:29 | 249.789 | 102 | O | 237.0 | 262.5 | Buy | 7,757 | 187 | LSE | |
| 09:47:29 | 249.772 | 22 | O | 237.0 | 262.5 | Buy | 7,655 | 186 | LSE | |
| 09:47:23 | 19688.98 | 1 | O | 237.0 | 262.5 | Buy | 7,633 | 185 | LSE | |
| 09:47:10 | 249.67 | 2 | O | 237.0 | 262.5 | Sell | 7,632 | 184 | LSE | |
| 09:47:04 | 249.646 | 20 | O | 237.0 | 262.5 | Sell | 7,630 | 183 | LSE | |
| 09:46:40 | 249.562 | 1 | O | 236.5 | 262.5 | Buy | 7,610 | 182 | LSE | |
| 09:45:20 | 249.331 | 143 | O | 236.5 | 262.0 | 7,609 | 181 | LSE | ||
| 09:44:57 | 249.599 | 80 | O | 236.5 | 262.5 | 7,466 | 180 | LSE | ||
| 09:44:23 | 249.5 | 16 | O | 237.0 | 262.5 | Sell | 7,386 | 179 | LSE | |
| 09:44:04 | 249.93 | 2 | O | 237.0 | 262.5 | Buy | 7,370 | 178 | LSE | |
| 09:43:35 | 249.894 | 8 | O | 237.0 | 263.0 | Sell | 7,368 | 177 | LSE | |
| 09:43:16 | 19717.37 | 2 | O | 237.0 | 263.0 | Buy | 7,360 | 176 | LSE | |
| 09:42:35 | 250.34 | 18 | O | 237.5 | 263.0 | Buy | 7,358 | 175 | LSE | |
| 09:42:22 | 250.12 | 12 | O | 237.5 | 263.0 | Sell | 7,340 | 174 | LSE | |
| 09:41:47 | 250.379 | 60 | O | 237.5 | 263.5 | 7,328 | 173 | LSE | ||
| 09:41:32 | 250.442 | 67 | O | 237.5 | 263.5 | Sell | 7,268 | 172 | LSE | |
| 09:41:17 | 250.442 | 67 | O | 237.5 | 263.5 | Sell | 7,201 | 171 | LSE | |
| 09:41:02 | 250.17 | 67 | O | 237.5 | 263.0 | Sell | 7,134 | 170 | LSE | |
| 09:41:00 | 250.119 | 5 | O | 237.5 | 263.0 | Sell | 7,067 | 169 | LSE | |
| 09:40:46 | 250.179 | 67 | O | 237.5 | 263.0 | Sell | 7,062 | 168 | LSE | |
| 09:40:35 | 250.21 | 8 | O | 237.5 | 263.0 | Sell | 6,995 | 167 | LSE | |
| 09:40:31 | 250.5 | 1 | O | 237.5 | 263.0 | Buy | 6,987 | 166 | LSE | |
| 09:40:31 | 250.179 | 67 | O | 237.5 | 263.0 | 6,986 | 165 | LSE | ||
| 09:40:15 | 250.268 | 67 | O | 237.5 | 263.0 | 6,919 | 164 | LSE | ||
| 09:40:06 | 250.02 | 7 | O | 237.0 | 263.0 | Buy | 6,852 | 163 | LSE | |
| 09:38:20 | 250.51 | 2 | O | 237.0 | 263.0 | Buy | 6,845 | 162 | LSE | |
| 09:36:06 | 249.95 | 1 | O | 237.0 | 263.0 | Sell | 6,843 | 161 | LSE | |
| 09:36:06 | 249.95 | 1 | O | 237.0 | 263.0 | Sell | 6,842 | 160 | LSE | |
| 09:35:56 | 250.18 | 1 | O | 237.0 | 263.0 | Buy | 6,841 | 159 | LSE | |
| 09:34:45 | 250.346 | 4 | O | 237.5 | 263.5 | Sell | 6,840 | 158 | LSE | |
| 09:34:32 | 250.295 | 3 | O | 237.5 | 263.5 | Sell | 6,836 | 157 | LSE | |
| 09:34:23 | 250.346 | 4 | O | 237.5 | 263.0 | Buy | 6,833 | 156 | LSE | |
| 09:34:19 | 249.68 | 1 | O | 237.5 | 263.0 | Sell | 6,829 | 155 | LSE | |
| 09:33:38 | 249.68 | 1 | O | 237.0 | 263.0 | Sell | 6,828 | 154 | LSE | |
| 09:33:31 | 250.68 | 1 | O | 237.0 | 263.0 | Buy | 6,827 | 153 | LSE | |
| 09:33:12 | 249.945 | 10 | O | 237.0 | 263.0 | Sell | 6,826 | 152 | LSE | |
| 09:33:11 | 250.141 | 1 | O | 237.0 | 263.0 | Buy | 6,816 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
