Mcdonald's Corp (0R16)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:12:48 | 250.42 | 8 | O | 247.5 | 262.5 | Sell | 24,652 | 426 | LSE | |
14:11:39 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,644 | 425 | LSE | |
14:09:08 | 250.31 | 11 | O | 247.5 | 262.5 | Sell | 24,643 | 424 | LSE | |
14:08:27 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,632 | 423 | LSE | |
14:07:58 | 250.42 | 3 | O | 247.5 | 262.5 | Sell | 24,631 | 422 | LSE | |
14:07:49 | 250.42 | 17 | O | 247.5 | 262.5 | Sell | 24,628 | 421 | LSE | |
14:07:42 | 249.8 | 1 | O | 247.5 | 262.5 | Sell | 24,611 | 420 | LSE | |
14:06:24 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,610 | 419 | LSE | |
14:06:20 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,609 | 418 | LSE | |
14:06:08 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,607 | 417 | LSE | |
14:05:59 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,605 | 416 | LSE | |
14:05:57 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,603 | 415 | LSE | |
14:05:15 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,602 | 414 | LSE | |
14:05:00 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,600 | 413 | LSE | |
14:05:00 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,599 | 412 | LSE | |
14:04:57 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,598 | 411 | LSE | |
14:04:49 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,597 | 410 | LSE | |
14:04:46 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,596 | 409 | LSE | |
14:04:36 | 250.42 | 15 | O | 247.5 | 262.5 | Sell | 24,595 | 408 | LSE | |
14:04:32 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,580 | 407 | LSE | |
14:04:27 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,579 | 406 | LSE | |
14:04:27 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,578 | 405 | LSE | |
14:03:50 | 250.42 | 4 | O | 247.5 | 262.5 | Sell | 24,577 | 404 | LSE | |
14:03:43 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,573 | 403 | LSE | |
14:03:26 | 250.42 | 7 | O | 247.5 | 262.5 | Sell | 24,572 | 402 | LSE | |
14:02:53 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,565 | 401 | LSE | |
14:02:41 | 250.42 | 9 | O | 247.5 | 262.5 | Sell | 24,564 | 400 | LSE | |
14:02:35 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,555 | 399 | LSE | |
14:02:18 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,554 | 398 | LSE | |
14:02:17 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,552 | 397 | LSE | |
14:01:49 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,550 | 396 | LSE | |
14:00:14 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,549 | 395 | LSE | |
13:59:53 | 250.42 | 2 | O | 247.5 | 262.5 | Sell | 24,548 | 394 | LSE | |
13:59:46 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,546 | 393 | LSE | |
13:59:32 | 250.42 | 6 | O | 247.5 | 262.5 | Sell | 24,545 | 392 | LSE | |
13:59:01 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,539 | 391 | LSE | |
13:58:28 | 250.42 | 4 | O | 247.5 | 262.5 | Sell | 24,538 | 390 | LSE | |
13:58:15 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,534 | 389 | LSE | |
13:58:14 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,533 | 388 | LSE | |
13:48:42 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,532 | 387 | LSE | |
13:46:57 | 250.52 | 19 | O | 247.5 | 262.5 | Sell | 24,531 | 386 | LSE | |
13:46:52 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,512 | 385 | LSE | |
13:46:44 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,511 | 384 | LSE | |
13:46:18 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,510 | 383 | LSE | |
13:46:16 | 250.42 | 3 | O | 247.5 | 262.5 | Sell | 24,509 | 382 | LSE | |
13:46:01 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,506 | 381 | LSE | |
13:43:51 | 250.52 | 3 | O | 247.5 | 262.5 | Sell | 24,505 | 380 | LSE | |
13:41:35 | 250.42 | 1 | O | 247.5 | 262.5 | Sell | 24,502 | 379 | LSE | |
13:34:36 | 250.0 | 8163 | O | 247.5 | 262.5 | Sell | 24,501 | 378 | LSE | |
13:26:44 | 250.18 | 1 | O | 247.5 | 262.5 | Sell | 16,338 | 377 | LSE | |
12:58:51 | 250.555 | 5 | O | 247.5 | 262.5 | Sell | 16,337 | 376 | LSE | |
12:58:51 | 250.555 | 5 | O | 247.5 | 262.5 | Sell | 16,332 | 375 | LSE | |
12:58:29 | 250.58 | 7 | O | 247.5 | 262.5 | Sell | 16,327 | 374 | LSE | |
12:58:29 | 250.58 | 8 | O | 247.5 | 262.5 | Sell | 16,320 | 373 | LSE | |
12:58:25 | 250.622 | 1 | O | 247.5 | 262.5 | Sell | 16,312 | 372 | LSE | |
12:57:53 | 250.645 | 4 | O | 247.5 | 262.5 | Sell | 16,311 | 371 | LSE | |
12:57:03 | 250.635 | 20 | O | 247.5 | 262.5 | Sell | 16,307 | 370 | LSE | |
12:56:55 | 250.59 | 1 | O | 247.5 | 262.5 | Sell | 16,287 | 369 | LSE | |
12:56:53 | 250.599 | 3 | O | 247.5 | 262.5 | Sell | 16,286 | 368 | LSE | |
12:55:24 | 250.0 | 10 | O | 247.5 | 262.5 | Sell | 16,283 | 367 | LSE | |
12:55:15 | 250.23 | 1 | O | 247.5 | 262.5 | Sell | 16,273 | 366 | LSE | |
12:54:59 | 250.34 | 1 | O | 247.5 | 262.5 | Sell | 16,272 | 365 | LSE | |
12:54:59 | 250.34 | 1 | O | 247.5 | 262.5 | Sell | 16,271 | 364 | LSE | |
12:50:02 | 250.048 | 300 | O | 247.5 | 262.5 | Sell | 16,270 | 363 | LSE | |
12:50:02 | 250.049 | 100 | O | 247.5 | 262.5 | Sell | 15,970 | 362 | LSE | |
12:50:02 | 250.046 | 100 | O | 247.5 | 262.5 | Sell | 15,870 | 361 | LSE | |
12:49:43 | 250.1 | 7 | O | 247.5 | 262.5 | Sell | 15,770 | 360 | LSE | |
12:47:58 | 249.96 | 1 | O | 247.5 | 262.5 | Sell | 15,763 | 359 | LSE | |
12:47:52 | 249.96 | 40 | O | 247.5 | 262.5 | Sell | 15,762 | 358 | LSE | |
12:47:52 | 249.96 | 40 | O | 247.5 | 262.5 | Sell | 15,722 | 357 | LSE | |
12:46:08 | 249.89 | 3 | O | 247.5 | 262.5 | Sell | 15,682 | 356 | LSE | |
12:45:49 | 249.95 | 1 | O | 247.5 | 262.5 | Sell | 15,679 | 355 | LSE | |
12:44:39 | 249.94 | 2 | O | 247.5 | 262.5 | Sell | 15,678 | 354 | LSE | |
12:43:51 | 249.83 | 1 | O | 247.5 | 262.5 | Sell | 15,676 | 353 | LSE | |
12:40:21 | 249.51 | 69 | O | 247.5 | 262.5 | Sell | 15,675 | 352 | LSE | |
12:38:40 | 250.24 | 3 | O | 247.5 | 262.5 | Sell | 15,606 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.