Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:37:40 | 245.87 | 4 | O | 233.0 | 259.0 | Sell | 2,842 | 151 | LSE | |
| 09:37:38 | 245.9 | 100 | O | 233.0 | 259.0 | 2,838 | 150 | LSE | ||
| 09:37:38 | 245.9 | 20 | O | 233.0 | 259.0 | Sell | 2,738 | 149 | LSE | |
| 09:36:43 | 246.085 | 4 | O | 233.0 | 259.0 | Buy | 2,718 | 148 | LSE | |
| 09:36:38 | 246.275 | 4 | O | 233.5 | 259.0 | 2,714 | 147 | LSE | ||
| 09:36:37 | 246.308 | 1 | O | 233.5 | 259.0 | Buy | 2,710 | 146 | LSE | |
| 09:36:00 | 19240.76 | 16 | O | 234.0 | 259.5 | Buy | 2,709 | 145 | LSE | |
| 09:35:23 | 246.49 | 1 | O | 234.0 | 259.5 | Sell | 2,693 | 144 | LSE | |
| 09:35:01 | 246.55 | 5 | O | 233.5 | 259.5 | Buy | 2,692 | 143 | LSE | |
| 09:34:56 | 19241.66 | 16 | O | 234.0 | 259.5 | Buy | 2,687 | 142 | LSE | |
| 09:34:54 | 246.774 | 1 | O | 233.5 | 259.5 | Buy | 2,671 | 141 | LSE | |
| 09:34:51 | 246.765 | 4 | O | 233.5 | 259.5 | Buy | 2,670 | 140 | LSE | |
| 09:34:32 | 246.774 | 1 | O | 234.0 | 259.5 | 2,666 | 139 | LSE | ||
| 09:34:32 | 246.765 | 4 | O | 234.0 | 259.5 | 2,665 | 138 | LSE | ||
| 09:34:31 | 246.73 | 6 | O | 234.0 | 259.5 | Sell | 2,661 | 137 | LSE | |
| 09:34:14 | 246.774 | 1 | O | 234.0 | 259.5 | Buy | 2,655 | 136 | LSE | |
| 09:34:14 | 246.765 | 4 | O | 234.0 | 259.5 | Buy | 2,654 | 135 | LSE | |
| 09:33:51 | 19264.69 | 16 | O | 234.0 | 260.0 | Buy | 2,650 | 134 | LSE | |
| 09:33:51 | 246.765 | 4 | O | 234.0 | 260.0 | Sell | 2,634 | 133 | LSE | |
| 09:33:32 | 246.765 | 4 | O | 234.0 | 260.0 | Sell | 2,630 | 132 | LSE | |
| 09:33:31 | 19268.98 | 5 | O | 234.0 | 260.0 | Buy | 2,626 | 131 | LSE | |
| 09:33:29 | 247.0 | 2 | AT | 247.0 | 260.0 | Sell | 2,621 | 130 | LSE | |
| 09:33:29 | 247.5 | 4 | AT | 247.5 | 260.0 | Sell | 2,619 | 129 | LSE | |
| 09:33:07 | 247.21 | 4 | O | 247.5 | 260.0 | Sell | 2,615 | 128 | LSE | |
| 09:32:54 | 19269.81 | 8 | O | 247.5 | 260.0 | Buy | 2,611 | 127 | LSE | |
| 09:32:53 | 247.0 | 1 | O | 247.5 | 260.0 | Sell | 2,603 | 126 | LSE | |
| 09:32:34 | 247.21 | 6 | O | 247.5 | 259.5 | Sell | 2,602 | 125 | LSE | |
| 09:32:27 | 19252.2 | 1 | O | 247.5 | 259.5 | Buy | 2,596 | 124 | LSE | |
| 09:32:24 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,595 | 123 | LSE | |
| 09:32:24 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,594 | 122 | LSE | |
| 09:32:24 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,593 | 121 | LSE | |
| 09:32:14 | 247.21 | 6 | O | 247.5 | 259.5 | Sell | 2,592 | 120 | LSE | |
| 09:31:55 | 247.21 | 6 | O | 247.5 | 259.5 | Sell | 2,586 | 119 | LSE | |
| 09:31:45 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,580 | 118 | LSE | |
| 09:31:45 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,579 | 117 | LSE | |
| 09:31:36 | 19246.08 | 41 | O | 247.5 | 259.5 | Buy | 2,578 | 116 | LSE | |
| 09:31:35 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,537 | 115 | LSE | |
| 09:31:25 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,536 | 114 | LSE | |
| 09:31:25 | 247.21 | 1 | O | 247.5 | 259.5 | Sell | 2,535 | 113 | LSE | |
| 09:31:16 | 247.21 | 2 | O | 247.5 | 259.5 | Sell | 2,534 | 112 | LSE | |
| 09:31:04 | 19252.84 | 9 | O | 247.5 | 259.5 | Buy | 2,532 | 111 | LSE | |
| 09:30:14 | 19292.65 | 5 | O | 247.5 | 260.0 | Buy | 2,523 | 110 | LSE | |
| 09:30:13 | 246.875 | 4 | O | 247.5 | 260.5 | 2,518 | 109 | LSE | ||
| 09:30:13 | 246.895 | 13 | O | 247.5 | 260.0 | Sell | 2,514 | 108 | LSE | |
| 09:30:11 | 247.21 | 138 | O | 247.5 | 260.0 | Sell | 2,501 | 107 | LSE | |
| 09:30:07 | 247.21 | 31 | O | 247.5 | 260.0 | Sell | 2,363 | 106 | LSE | |
| 09:24:09 | 247.85 | 1 | O | 247.5 | 261.0 | Sell | 2,332 | 105 | LSE | |
| 05:24:09 | 248.5 | 1 | O | 247.5 | 261.0 | Sell | 2,331 | 104 | LSE | |
| 05:24:08 | 248.49 | 1 | O | 247.5 | 261.0 | Sell | 2,330 | 103 | LSE | |
| 03:04:08 | 248.102 | 1 | O | 247.5 | 262.0 | 2,329 | 102 | LSE | ||
| 03:03:48 | 248.102 | 1 | O | 247.5 | 262.0 | 2,328 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
