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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:31:53 | 247.0 | 1 | O | 234.0 | 260.0 | 102,155 | 101 | LSE | ||
| 09:31:53 | 247.0 | 1 | O | 234.0 | 260.0 | 102,154 | 100 | LSE | ||
| 09:31:53 | 247.0 | 1 | O | 234.0 | 260.0 | 102,153 | 99 | LSE | ||
| 09:31:40 | 246.95 | 10 | O | 234.0 | 260.0 | Sell | 102,152 | 98 | LSE | |
| 09:31:34 | 247.0 | 1 | O | 234.0 | 260.0 | 102,142 | 97 | LSE | ||
| 09:31:34 | 247.0 | 2 | O | 234.0 | 260.0 | 102,141 | 96 | LSE | ||
| 09:31:34 | 247.0 | 1 | O | 234.0 | 260.0 | 102,139 | 95 | LSE | ||
| 09:31:34 | 247.0 | 1 | O | 234.0 | 260.0 | 102,138 | 94 | LSE | ||
| 09:31:34 | 247.0 | 1 | O | 234.0 | 260.0 | 102,137 | 93 | LSE | ||
| 09:31:29 | 19263.13 | 2 | O | 234.0 | 260.0 | Buy | 102,136 | 92 | LSE | |
| 09:31:24 | 247.0 | 1 | O | 233.5 | 260.0 | Buy | 102,134 | 91 | LSE | |
| 09:31:24 | 247.0 | 1 | O | 233.5 | 260.0 | Buy | 102,133 | 90 | LSE | |
| 09:31:24 | 247.0 | 3 | O | 233.5 | 260.0 | Buy | 102,132 | 89 | LSE | |
| 09:31:24 | 247.0 | 1 | O | 233.5 | 260.0 | Buy | 102,129 | 88 | LSE | |
| 09:31:14 | 247.0 | 5 | O | 233.5 | 259.5 | Buy | 102,128 | 87 | LSE | |
| 09:31:14 | 247.0 | 2 | O | 233.5 | 259.5 | Buy | 102,123 | 86 | LSE | |
| 09:31:14 | 247.0 | 1 | O | 233.5 | 259.5 | Buy | 102,121 | 85 | LSE | |
| 09:31:14 | 247.0 | 2 | O | 233.5 | 259.5 | Buy | 102,120 | 84 | LSE | |
| 09:31:14 | 247.0 | 1 | O | 233.5 | 259.5 | Buy | 102,118 | 83 | LSE | |
| 09:31:14 | 247.0 | 1 | O | 233.5 | 259.5 | Buy | 102,117 | 82 | LSE | |
| 09:31:04 | 247.0 | 1 | O | 234.0 | 260.0 | 102,116 | 81 | LSE | ||
| 09:31:04 | 247.0 | 1 | O | 234.0 | 260.0 | 102,115 | 80 | LSE | ||
| 09:30:54 | 247.0 | 2 | O | 234.0 | 260.0 | 102,114 | 79 | LSE | ||
| 09:30:45 | 247.0 | 3 | O | 234.0 | 260.0 | 102,112 | 78 | LSE | ||
| 09:30:45 | 247.0 | 4 | O | 234.0 | 260.0 | 102,109 | 77 | LSE | ||
| 09:30:45 | 247.0 | 1 | O | 234.0 | 260.0 | 102,105 | 76 | LSE | ||
| 09:30:32 | 19309.99 | 2 | O | 234.0 | 260.0 | Buy | 102,104 | 75 | LSE | |
| 09:30:19 | 19268.46 | 9 | O | 234.5 | 260.5 | Buy | 102,102 | 74 | LSE | |
| 08:10:54 | 245.82 | 101067 | O | 233.5 | 259.5 | Sell | 102,093 | 73 | LSE | |
| 04:08:41 | 246.2 | 2 | O | 233.5 | 259.0 | Sell | 1,026 | 72 | LSE | |
| 03:03:16 | 245.27 | 1 | O | 234.0 | 260.0 | 1,024 | 71 | LSE | ||
| 03:02:56 | 245.27 | 1 | O | 234.0 | 260.0 | 1,023 | 70 | LSE | ||
| 03:02:52 | 244.97 | 1 | O | 234.0 | 260.0 | 1,022 | 69 | LSE | ||
| 03:02:38 | 245.27 | 1 | O | 234.0 | 260.0 | 1,021 | 68 | LSE | ||
| 03:02:02 | 245.435 | 3 | O | 234.0 | 260.0 | 1,020 | 67 | LSE | ||
| 03:01:52 | 245.27 | 1 | O | 234.0 | 260.0 | 1,017 | 66 | LSE | ||
| 03:01:52 | 244.97 | 1 | O | 234.0 | 260.0 | 1,016 | 65 | LSE | ||
| 03:01:42 | 245.201 | 4 | O | 234.0 | 260.0 | 1,015 | 64 | LSE | ||
| 03:01:42 | 245.193 | 12 | O | 234.0 | 260.0 | 1,011 | 63 | LSE | ||
| 03:01:42 | 245.199 | 2 | O | 234.0 | 260.0 | 999 | 62 | LSE | ||
| 03:01:42 | 245.165 | 1 | O | 234.0 | 260.0 | 997 | 61 | LSE | ||
| 03:01:34 | 245.212 | 1 | O | 234.0 | 260.0 | 996 | 60 | LSE | ||
| 03:01:25 | 245.201 | 4 | O | 234.0 | 260.0 | 995 | 59 | LSE | ||
| 03:01:24 | 245.193 | 12 | O | 234.0 | 260.0 | 991 | 58 | LSE | ||
| 03:01:15 | 245.526 | 1 | O | 234.0 | 260.0 | 979 | 57 | LSE | ||
| 03:01:15 | 245.429 | 1 | O | 234.0 | 260.0 | 978 | 56 | LSE | ||
| 03:01:15 | 245.83 | 7 | O | 234.0 | 260.0 | 977 | 55 | LSE | ||
| 03:01:05 | 244.97 | 1 | O | 234.0 | 260.0 | 970 | 54 | LSE | ||
| 03:00:55 | 245.709 | 12 | O | 234.0 | 260.0 | 969 | 53 | LSE | ||
| 03:00:55 | 245.724 | 8 | O | 234.0 | 260.0 | 957 | 52 | LSE | ||
| 03:00:55 | 245.768 | 2 | O | 234.0 | 260.0 | 949 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
