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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:01:11 | 246.325 | 20 | O | 233.5 | 259.0 | Buy | 104,136 | 201 | LSE | |
| 10:00:56 | 247.44 | 1 | O | 233.5 | 259.5 | 104,116 | 200 | LSE | ||
| 10:00:56 | 247.45 | 1 | O | 233.5 | 259.5 | Buy | 104,115 | 199 | LSE | |
| 10:00:55 | 247.45 | 5 | O | 233.5 | 259.5 | Buy | 104,114 | 198 | LSE | |
| 10:00:36 | 246.99 | 20 | O | 233.5 | 259.0 | Buy | 104,109 | 197 | LSE | |
| 10:00:14 | 246.158 | 8 | O | 233.5 | 259.0 | Sell | 104,089 | 196 | LSE | |
| 09:58:50 | 19176.87 | 5 | O | 233.0 | 259.0 | Buy | 104,081 | 195 | LSE | |
| 09:58:26 | 246.99 | 2 | O | 233.5 | 259.0 | Buy | 104,076 | 194 | LSE | |
| 09:57:55 | 247.15 | 16 | O | 233.5 | 259.0 | Buy | 104,074 | 193 | LSE | |
| 09:57:23 | 247.23 | 1 | O | 233.5 | 259.0 | Buy | 104,058 | 192 | LSE | |
| 09:55:38 | 247.23 | 4 | O | 233.5 | 259.0 | Buy | 104,057 | 191 | LSE | |
| 09:55:00 | 247.31 | 1 | O | 233.0 | 259.0 | Buy | 104,053 | 190 | LSE | |
| 09:54:44 | 246.0 | 5 | O | 233.0 | 259.0 | 104,052 | 189 | LSE | ||
| 09:54:27 | 247.1 | 4 | O | 233.5 | 259.0 | Buy | 104,047 | 188 | LSE | |
| 09:54:04 | 246.99 | 1 | O | 233.5 | 259.0 | Buy | 104,043 | 187 | LSE | |
| 09:53:49 | 246.24 | 1 | O | 233.5 | 259.0 | Sell | 104,042 | 186 | LSE | |
| 09:53:15 | 246.41 | 50 | O | 233.5 | 259.5 | Sell | 104,041 | 185 | LSE | |
| 09:52:50 | 19244.04 | 3 | O | 234.0 | 260.0 | Buy | 103,991 | 184 | LSE | |
| 09:52:36 | 246.861 | 8 | O | 234.0 | 260.0 | Sell | 103,988 | 183 | LSE | |
| 09:51:42 | 246.91 | 200 | O | 234.0 | 259.5 | 103,980 | 182 | LSE | ||
| 09:51:42 | 246.91 | 697 | O | 234.0 | 259.5 | 103,780 | 181 | LSE | ||
| 09:51:39 | 19235.33 | 3 | O | 234.0 | 259.5 | Buy | 103,083 | 180 | LSE | |
| 09:50:50 | 246.67 | 13 | O | 234.0 | 259.5 | Sell | 103,080 | 179 | LSE | |
| 09:47:53 | 246.69 | 1 | O | 233.5 | 259.5 | Buy | 103,067 | 178 | LSE | |
| 09:47:40 | 246.704 | 1 | O | 233.5 | 259.5 | Buy | 103,066 | 177 | LSE | |
| 09:47:31 | 247.08 | 6 | O | 234.0 | 259.5 | Buy | 103,065 | 176 | LSE | |
| 09:47:16 | 246.59 | 5 | O | 234.0 | 259.5 | 103,059 | 175 | LSE | ||
| 09:46:28 | 246.695 | 8 | O | 234.0 | 260.0 | 103,054 | 174 | LSE | ||
| 09:46:09 | 246.74 | 100 | O | 234.0 | 260.0 | Sell | 103,046 | 173 | LSE | |
| 09:43:22 | 19281.46 | 10 | O | 234.5 | 260.5 | Buy | 102,946 | 172 | LSE | |
| 09:42:31 | 247.43 | 2 | O | 234.5 | 260.0 | Buy | 102,936 | 171 | LSE | |
| 09:42:30 | 247.416 | 44 | O | 234.5 | 260.0 | 102,934 | 170 | LSE | ||
| 09:42:16 | 247.284 | 34 | O | 234.5 | 260.0 | Buy | 102,890 | 169 | LSE | |
| 09:42:01 | 247.173 | 34 | O | 234.5 | 260.0 | Sell | 102,856 | 168 | LSE | |
| 09:41:46 | 247.094 | 34 | O | 234.0 | 260.0 | Buy | 102,822 | 167 | LSE | |
| 09:41:31 | 247.142 | 34 | O | 234.5 | 260.0 | Sell | 102,788 | 166 | LSE | |
| 09:41:16 | 247.066 | 34 | O | 234.0 | 260.0 | Buy | 102,754 | 165 | LSE | |
| 09:41:01 | 247.081 | 34 | O | 234.5 | 260.0 | Sell | 102,720 | 164 | LSE | |
| 09:41:00 | 247.47 | 1 | O | 234.5 | 260.0 | Buy | 102,686 | 163 | LSE | |
| 09:41:00 | 247.085 | 5 | O | 234.5 | 260.0 | Sell | 102,685 | 162 | LSE | |
| 09:40:45 | 247.097 | 34 | O | 234.5 | 260.0 | Sell | 102,680 | 161 | LSE | |
| 09:40:30 | 247.107 | 34 | O | 234.5 | 260.0 | Sell | 102,646 | 160 | LSE | |
| 09:40:22 | 247.47 | 1 | O | 234.5 | 260.0 | Buy | 102,612 | 159 | LSE | |
| 09:40:15 | 247.127 | 34 | O | 234.5 | 260.0 | Sell | 102,611 | 158 | LSE | |
| 09:40:05 | 247.47 | 5 | O | 234.0 | 260.0 | Buy | 102,577 | 157 | LSE | |
| 09:39:51 | 246.95 | 1 | O | 234.0 | 260.0 | Sell | 102,572 | 156 | LSE | |
| 09:39:49 | 247.47 | 10 | O | 234.0 | 260.0 | Buy | 102,571 | 155 | LSE | |
| 09:39:40 | 247.47 | 2 | O | 234.0 | 260.0 | Buy | 102,561 | 154 | LSE | |
| 09:39:32 | 247.47 | 1 | O | 234.0 | 260.0 | Buy | 102,559 | 153 | LSE | |
| 09:39:12 | 247.47 | 40 | O | 234.5 | 260.0 | Buy | 102,558 | 152 | LSE | |
| 09:39:05 | 247.47 | 2 | O | 234.5 | 260.5 | Sell | 102,518 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
