Mcdonald's Corp (0R16)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:35 | 250.41 | 109 | O | 247.5 | 263.0 | Sell | 4,399 | 365 | LSE | |
14:14:30 | 250.389 | 1 | O | 247.5 | 263.0 | Sell | 4,290 | 364 | LSE | |
14:10:10 | 250.38 | 1 | O | 247.5 | 263.0 | Sell | 4,289 | 363 | LSE | |
14:05:09 | 250.354 | 10 | O | 247.5 | 263.0 | Sell | 4,288 | 362 | LSE | |
13:58:42 | 250.09 | 1 | O | 247.5 | 263.0 | Sell | 4,278 | 361 | LSE | |
13:58:35 | 250.05 | 2 | O | 247.5 | 263.0 | Sell | 4,277 | 360 | LSE | |
13:58:00 | 250.145 | 1 | O | 247.5 | 263.0 | Sell | 4,275 | 359 | LSE | |
13:52:00 | 250.078 | 28 | O | 247.5 | 263.0 | Sell | 4,274 | 358 | LSE | |
13:38:43 | 249.735 | 4 | O | 247.5 | 263.0 | Sell | 4,246 | 357 | LSE | |
13:37:09 | 249.666 | 4 | O | 247.5 | 263.0 | Sell | 4,242 | 356 | LSE | |
13:30:06 | 249.77 | 1 | O | 247.5 | 263.0 | Sell | 4,238 | 355 | LSE | |
13:23:09 | 249.82 | 1 | O | 247.5 | 263.0 | Sell | 4,237 | 354 | LSE | |
13:21:00 | 249.72 | 5 | O | 247.5 | 263.0 | Sell | 4,236 | 353 | LSE | |
13:17:59 | 249.68 | 1 | O | 247.5 | 263.0 | Sell | 4,231 | 352 | LSE | |
13:15:55 | 249.68 | 2 | O | 247.5 | 263.0 | Sell | 4,230 | 351 | LSE | |
13:15:19 | 249.64 | 12 | O | 247.5 | 263.0 | Sell | 4,228 | 350 | LSE | |
13:15:07 | 249.95 | 20 | O | 247.5 | 263.0 | Sell | 4,216 | 349 | LSE | |
13:13:29 | 249.91 | 4 | O | 247.5 | 263.0 | Sell | 4,196 | 348 | LSE | |
13:13:06 | 249.87 | 1 | O | 247.5 | 263.0 | Sell | 4,192 | 347 | LSE | |
13:13:02 | 249.87 | 1 | O | 247.5 | 263.0 | Sell | 4,191 | 346 | LSE | |
13:06:16 | 249.869 | 8 | O | 247.5 | 263.0 | Sell | 4,190 | 345 | LSE | |
13:03:52 | 249.765 | 2 | O | 247.5 | 263.0 | Sell | 4,182 | 344 | LSE | |
13:03:52 | 249.769 | 3 | O | 247.5 | 263.0 | Sell | 4,180 | 343 | LSE | |
13:03:40 | 249.77 | 2 | O | 247.5 | 263.0 | Sell | 4,177 | 342 | LSE | |
13:02:41 | 249.769 | 1 | O | 247.5 | 263.0 | Sell | 4,175 | 341 | LSE | |
13:02:30 | 249.82 | 30 | O | 247.5 | 263.0 | Sell | 4,174 | 340 | LSE | |
13:01:19 | 249.84 | 50 | O | 247.5 | 263.0 | Sell | 4,144 | 339 | LSE | |
13:00:25 | 249.805 | 1 | O | 247.5 | 263.0 | Sell | 4,094 | 338 | LSE | |
12:58:19 | 249.79 | 2 | O | 247.5 | 263.0 | Sell | 4,093 | 337 | LSE | |
12:50:00 | 249.516 | 1 | O | 247.5 | 263.0 | Sell | 4,091 | 336 | LSE | |
12:49:51 | 249.56 | 8 | O | 247.5 | 263.0 | Sell | 4,090 | 335 | LSE | |
12:49:40 | 249.49 | 16 | O | 247.5 | 263.0 | Sell | 4,082 | 334 | LSE | |
12:47:10 | 249.88 | 16 | O | 247.5 | 263.0 | Sell | 4,066 | 333 | LSE | |
12:45:08 | 249.82 | 4 | O | 247.5 | 263.0 | Sell | 4,050 | 332 | LSE | |
12:44:55 | 249.767 | 2 | O | 247.5 | 263.0 | Sell | 4,046 | 331 | LSE | |
12:43:42 | 249.74 | 4 | O | 247.5 | 263.0 | Sell | 4,044 | 330 | LSE | |
12:40:40 | 249.827 | 10 | O | 247.5 | 263.0 | Sell | 4,040 | 329 | LSE | |
12:40:27 | 250.17 | 2 | O | 247.5 | 263.0 | Sell | 4,030 | 328 | LSE | |
12:37:44 | 249.8 | 2 | O | 247.5 | 263.0 | Sell | 4,028 | 327 | LSE | |
12:37:26 | 249.73 | 3 | O | 247.5 | 263.0 | Sell | 4,026 | 326 | LSE | |
12:34:37 | 249.723 | 1 | O | 247.5 | 263.0 | Sell | 4,023 | 325 | LSE | |
12:33:01 | 249.8 | 1 | O | 247.5 | 263.0 | Sell | 4,022 | 324 | LSE | |
12:31:32 | 249.9 | 1 | O | 247.5 | 263.0 | Sell | 4,021 | 323 | LSE | |
12:30:34 | 250.01 | 2 | O | 247.5 | 263.0 | Sell | 4,020 | 322 | LSE | |
12:30:20 | 250.88 | 3 | O | 247.5 | 263.0 | Sell | 4,018 | 321 | LSE | |
12:30:19 | 250.88 | 1 | O | 247.5 | 263.0 | Sell | 4,015 | 320 | LSE | |
12:30:03 | 250.2 | 1 | O | 247.5 | 263.0 | Sell | 4,014 | 319 | LSE | |
12:29:05 | 250.62 | 39 | O | 247.5 | 263.0 | Sell | 4,013 | 318 | LSE | |
12:28:28 | 250.182 | 1 | O | 247.5 | 263.0 | Sell | 3,974 | 317 | LSE | |
12:26:35 | 251.01 | 2 | O | 247.5 | 263.0 | Sell | 3,973 | 316 | LSE | |
12:25:47 | 250.81 | 1 | O | 247.5 | 263.0 | Sell | 3,971 | 315 | LSE | |
12:21:44 | 250.03 | 3 | O | 247.5 | 263.0 | Sell | 3,970 | 314 | LSE | |
12:21:33 | 250.339 | 10 | O | 247.5 | 263.0 | Sell | 3,967 | 313 | LSE | |
12:21:07 | 249.99 | 3 | O | 247.5 | 263.0 | Sell | 3,957 | 312 | LSE | |
12:20:22 | 250.52 | 1 | O | 247.5 | 263.0 | Sell | 3,954 | 311 | LSE | |
12:20:14 | 250.51 | 3 | O | 247.5 | 263.0 | Sell | 3,953 | 310 | LSE | |
12:18:35 | 250.64 | 1 | O | 247.5 | 263.0 | Sell | 3,950 | 309 | LSE | |
12:17:45 | 249.99 | 1 | O | 247.5 | 263.0 | Sell | 3,949 | 308 | LSE | |
12:16:57 | 251.11 | 5 | O | 247.5 | 263.0 | Sell | 3,948 | 307 | LSE | |
12:16:55 | 250.0 | 1 | O | 247.5 | 263.0 | Sell | 3,943 | 306 | LSE | |
12:16:02 | 251.0 | 23 | O | 247.5 | 263.0 | Sell | 3,942 | 305 | LSE | |
12:13:54 | 250.83 | 3 | O | 247.5 | 263.0 | Sell | 3,919 | 304 | LSE | |
12:13:51 | 250.304 | 1 | O | 247.5 | 263.0 | Sell | 3,916 | 303 | LSE | |
12:11:17 | 250.441 | 25 | O | 247.5 | 263.0 | Sell | 3,915 | 302 | LSE | |
12:11:11 | 250.25 | 8 | O | 247.5 | 263.0 | Sell | 3,890 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.