Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:06 | 251.76 | 97 | O | 247.5 | 265.0 | Sell | 1,206 | 51 | LSE | |
| 03:03:54 | 250.765 | 2 | O | 247.5 | 264.5 | 1,109 | 50 | LSE | ||
| 03:03:25 | 250.193 | 18 | O | 247.5 | 264.5 | 1,107 | 49 | LSE | ||
| 03:02:46 | 250.765 | 2 | O | 247.5 | 264.5 | 1,089 | 48 | LSE | ||
| 03:02:36 | 250.193 | 18 | O | 247.5 | 264.5 | 1,087 | 47 | LSE | ||
| 03:02:17 | 250.529 | 1 | O | 247.5 | 264.5 | 1,069 | 46 | LSE | ||
| 03:02:06 | 250.765 | 2 | O | 247.5 | 264.5 | 1,068 | 45 | LSE | ||
| 03:01:57 | 250.633 | 2 | O | 247.5 | 264.5 | 1,066 | 44 | LSE | ||
| 03:01:47 | 250.193 | 18 | O | 247.5 | 264.5 | 1,064 | 43 | LSE | ||
| 03:01:37 | 250.75 | 25 | O | 247.5 | 264.5 | 1,046 | 42 | LSE | ||
| 03:01:27 | 250.529 | 1 | O | 247.5 | 264.5 | 1,021 | 41 | LSE | ||
| 03:01:18 | 250.75 | 25 | O | 247.5 | 264.5 | 1,020 | 40 | LSE | ||
| 02:16:10 | 19605.02 | 1 | O | 247.5 | 263.0 | 995 | 39 | LSE | ||
| 02:16:10 | 19599.25 | 25 | O | 247.5 | 263.0 | 994 | 38 | LSE | ||
| 02:16:10 | 19599.48 | 1 | O | 247.5 | 263.0 | 969 | 37 | LSE | ||
| 02:16:09 | 19507.81 | 5 | O | 247.5 | 263.0 | 968 | 36 | LSE | ||
| 02:16:04 | 19420.06 | 1 | O | 247.5 | 263.0 | 963 | 35 | LSE | ||
| 02:16:01 | 19520.39 | 20 | O | 247.5 | 263.0 | 962 | 34 | LSE | ||
| 02:15:10 | 19533.8 | 3 | O | 247.5 | 263.0 | 942 | 33 | LSE | ||
| 02:15:10 | 19572.66 | 6 | O | 247.5 | 263.0 | 939 | 32 | LSE | ||
| 02:15:10 | 19559.27 | 6 | O | 247.5 | 263.0 | 933 | 31 | LSE | ||
| 02:15:10 | 19552.47 | 10 | O | 247.5 | 263.0 | 927 | 30 | LSE | ||
| 02:15:10 | 19510.39 | 28 | O | 247.5 | 263.0 | 917 | 29 | LSE | ||
| 02:15:10 | 19501.39 | 5 | O | 247.5 | 263.0 | 889 | 28 | LSE | ||
| 02:00:04 | 251.09 | 8 | O | 247.5 | 263.0 | 884 | 27 | LSE | ||
| 01:50:13 | 251.19 | 109 | O | 247.5 | 263.0 | 876 | 26 | LSE | ||
| 01:50:08 | 250.39 | 8 | O | 247.5 | 263.0 | 767 | 25 | LSE | ||
| 01:50:08 | 250.46 | 100 | O | 247.5 | 263.0 | 759 | 24 | LSE | ||
| 01:50:06 | 250.38 | 10 | O | 247.5 | 263.0 | 659 | 23 | LSE | ||
| 01:00:28 | 251.176 | 50 | O | 247.5 | 263.0 | 649 | 22 | LSE | ||
| 01:00:28 | 251.2 | 100 | O | 247.5 | 263.0 | 599 | 21 | LSE | ||
| 01:00:28 | 251.177 | 100 | O | 247.5 | 263.0 | 499 | 20 | LSE | ||
| 01:00:28 | 250.845 | 1 | O | 247.5 | 263.0 | 399 | 19 | LSE | ||
| 01:00:28 | 250.642 | 1 | O | 247.5 | 263.0 | 398 | 18 | LSE | ||
| 01:00:28 | 250.59 | 10 | O | 247.5 | 263.0 | 397 | 17 | LSE | ||
| 01:00:28 | 250.579 | 1 | O | 247.5 | 263.0 | 387 | 16 | LSE | ||
| 01:00:28 | 250.359 | 2 | O | 247.5 | 263.0 | 386 | 15 | LSE | ||
| 01:00:28 | 250.59 | 1 | O | 247.5 | 263.0 | 384 | 14 | LSE | ||
| 01:00:19 | 250.38 | 1 | O | 247.5 | 263.0 | 383 | 13 | LSE | ||
| 01:00:19 | 250.389 | 1 | O | 247.5 | 263.0 | 382 | 12 | LSE | ||
| 01:00:18 | 251.07 | 13 | O | 247.5 | 263.0 | 381 | 11 | LSE | ||
| 01:00:18 | 250.32 | 59 | O | 247.5 | 263.0 | 368 | 10 | LSE | ||
| 01:00:18 | 250.475 | 56 | O | 247.5 | 263.0 | 309 | 9 | LSE | ||
| 01:00:18 | 250.995 | 10 | O | 247.5 | 263.0 | 253 | 8 | LSE | ||
| 01:00:18 | 250.995 | 10 | O | 247.5 | 263.0 | 243 | 7 | LSE | ||
| 01:00:09 | 251.14 | 37 | O | 247.5 | 263.0 | 233 | 6 | LSE | ||
| 01:00:09 | 250.385 | 5 | O | 247.5 | 263.0 | 196 | 5 | LSE | ||
| 01:00:09 | 250.54 | 28 | O | 247.5 | 263.0 | 191 | 4 | LSE | ||
| 01:00:05 | 250.495 | 3 | O | 247.5 | 263.0 | 163 | 3 | LSE | ||
| 01:00:05 | 250.465 | 100 | O | 247.5 | 263.0 | 160 | 2 | LSE | ||
| 01:00:03 | 250.475 | 60 | O | 247.5 | 263.0 | 60 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
