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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:30 | 247.282 | 50 | O | 247.5 | 261.5 | 1,492 | 51 | LSE | ||
| 01:00:30 | 247.59 | 8 | O | 247.5 | 261.5 | 1,442 | 50 | LSE | ||
| 01:00:30 | 247.799 | 1 | O | 247.5 | 261.5 | 1,434 | 49 | LSE | ||
| 01:00:30 | 247.889 | 4 | O | 247.5 | 261.5 | 1,433 | 48 | LSE | ||
| 01:00:30 | 247.85 | 40 | O | 247.5 | 261.5 | 1,429 | 47 | LSE | ||
| 01:00:30 | 248.04 | 2 | O | 247.5 | 261.5 | 1,389 | 46 | LSE | ||
| 01:00:30 | 248.079 | 2 | O | 247.5 | 261.5 | 1,387 | 45 | LSE | ||
| 01:00:30 | 248.07 | 3 | O | 247.5 | 261.5 | 1,385 | 44 | LSE | ||
| 01:00:30 | 248.12 | 3 | O | 247.5 | 261.5 | 1,382 | 43 | LSE | ||
| 01:00:30 | 248.2 | 2 | O | 247.5 | 261.5 | 1,379 | 42 | LSE | ||
| 01:00:30 | 248.149 | 27 | O | 247.5 | 261.5 | 1,377 | 41 | LSE | ||
| 01:00:30 | 248.1 | 2 | O | 247.5 | 261.5 | 1,350 | 40 | LSE | ||
| 01:00:30 | 247.88 | 25 | O | 247.5 | 261.5 | 1,348 | 39 | LSE | ||
| 01:00:30 | 247.88 | 1 | O | 247.5 | 261.5 | 1,323 | 38 | LSE | ||
| 01:00:30 | 247.97 | 4 | O | 247.5 | 261.5 | 1,322 | 37 | LSE | ||
| 01:00:30 | 247.989 | 8 | O | 247.5 | 261.5 | 1,318 | 36 | LSE | ||
| 01:00:30 | 247.902 | 2 | O | 247.5 | 261.5 | 1,310 | 35 | LSE | ||
| 01:00:30 | 247.91 | 1 | O | 247.5 | 261.5 | 1,308 | 34 | LSE | ||
| 01:00:21 | 248.05 | 30 | O | 247.5 | 261.5 | 1,307 | 33 | LSE | ||
| 01:00:21 | 248.1 | 1 | O | 247.5 | 261.5 | 1,277 | 32 | LSE | ||
| 01:00:21 | 248.06 | 3 | O | 247.5 | 261.5 | 1,276 | 31 | LSE | ||
| 01:00:21 | 247.62 | 10 | O | 247.5 | 261.5 | 1,273 | 30 | LSE | ||
| 01:00:21 | 247.605 | 50 | O | 247.5 | 261.5 | 1,263 | 29 | LSE | ||
| 01:00:21 | 247.26 | 27 | O | 247.5 | 261.5 | 1,213 | 28 | LSE | ||
| 01:00:21 | 247.265 | 198 | O | 247.5 | 261.5 | 1,186 | 27 | LSE | ||
| 01:00:21 | 247.43 | 9 | O | 247.5 | 261.5 | 988 | 26 | LSE | ||
| 01:00:21 | 247.935 | 48 | O | 247.5 | 261.5 | 979 | 25 | LSE | ||
| 01:00:21 | 248.035 | 2 | O | 247.5 | 261.5 | 931 | 24 | LSE | ||
| 01:00:21 | 248.12 | 4 | O | 247.5 | 261.5 | 929 | 23 | LSE | ||
| 01:00:21 | 248.15 | 6 | O | 247.5 | 261.5 | 925 | 22 | LSE | ||
| 01:00:21 | 248.115 | 10 | O | 247.5 | 261.5 | 919 | 21 | LSE | ||
| 01:00:21 | 248.055 | 25 | O | 247.5 | 261.5 | 909 | 20 | LSE | ||
| 01:00:20 | 247.855 | 3 | O | 247.5 | 261.5 | 884 | 19 | LSE | ||
| 01:00:20 | 247.865 | 58 | O | 247.5 | 261.5 | 881 | 18 | LSE | ||
| 01:00:20 | 247.91 | 1 | O | 247.5 | 261.5 | 823 | 17 | LSE | ||
| 01:00:20 | 248.03 | 35 | O | 247.5 | 261.5 | 822 | 16 | LSE | ||
| 01:00:15 | 248.04 | 7 | O | 247.5 | 261.5 | 787 | 15 | LSE | ||
| 01:00:14 | 247.281 | 15 | O | 247.5 | 261.5 | 780 | 14 | LSE | ||
| 01:00:09 | 247.895 | 18 | O | 247.5 | 261.5 | 765 | 13 | LSE | ||
| 01:00:09 | 247.62 | 40 | O | 247.5 | 261.5 | 747 | 12 | LSE | ||
| 01:00:09 | 247.6 | 2 | O | 247.5 | 261.5 | 707 | 11 | LSE | ||
| 01:00:09 | 247.435 | 1 | O | 247.5 | 261.5 | 705 | 10 | LSE | ||
| 01:00:09 | 248.145 | 114 | O | 247.5 | 261.5 | 704 | 9 | LSE | ||
| 01:00:09 | 247.88 | 25 | O | 247.5 | 261.5 | 590 | 8 | LSE | ||
| 01:00:09 | 247.86 | 6 | O | 247.5 | 261.5 | 565 | 7 | LSE | ||
| 01:00:05 | 247.895 | 1 | O | 247.5 | 261.5 | 559 | 6 | LSE | ||
| 01:00:05 | 248.015 | 2 | O | 247.5 | 261.5 | 558 | 5 | LSE | ||
| 01:00:05 | 248.105 | 2 | O | 247.5 | 261.5 | 556 | 4 | LSE | ||
| 01:00:05 | 248.065 | 4 | O | 247.5 | 261.5 | 554 | 3 | LSE | ||
| 01:00:03 | 247.282 | 50 | O | 247.5 | 261.5 | 550 | 2 | LSE | ||
| 01:00:02 | 251.0 | 500 | O | 247.5 | 261.5 | 500 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
