Mcdonald's Corp (0R16)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:12:46 | 255.575 | 408 | O | 241.0 | 266.5 | Buy | 8,316 | 379 | LSE | |
| 14:12:16 | 254.75 | 1 | O | 241.0 | 266.5 | Buy | 7,908 | 378 | LSE | |
| 14:12:12 | 255.05 | 2 | O | 241.0 | 266.5 | Buy | 7,907 | 377 | LSE | |
| 14:10:26 | 254.69 | 1 | O | 241.0 | 266.5 | Buy | 7,905 | 376 | LSE | |
| 14:06:14 | 254.53 | 12 | O | 241.0 | 266.5 | Buy | 7,904 | 375 | LSE | |
| 14:06:03 | 254.31 | 2 | O | 241.0 | 266.5 | Buy | 7,892 | 374 | LSE | |
| 14:06:02 | 254.31 | 1 | O | 241.0 | 266.5 | Buy | 7,890 | 373 | LSE | |
| 14:06:02 | 254.31 | 2 | O | 241.0 | 266.5 | Buy | 7,889 | 372 | LSE | |
| 14:05:23 | 254.27 | 2 | O | 241.0 | 266.5 | Buy | 7,887 | 371 | LSE | |
| 14:04:50 | 254.6 | 3 | O | 241.0 | 266.5 | Buy | 7,885 | 370 | LSE | |
| 14:04:09 | 254.39 | 4 | O | 241.0 | 266.5 | Buy | 7,882 | 369 | LSE | |
| 14:04:05 | 254.39 | 4 | O | 241.0 | 266.5 | Buy | 7,878 | 368 | LSE | |
| 14:03:51 | 254.49 | 11 | O | 241.0 | 266.5 | Buy | 7,874 | 367 | LSE | |
| 14:03:03 | 254.51 | 3 | O | 241.0 | 266.5 | Buy | 7,863 | 366 | LSE | |
| 14:01:55 | 254.73 | 3 | O | 241.0 | 266.5 | Buy | 7,860 | 365 | LSE | |
| 14:01:55 | 255.122 | 4 | O | 241.0 | 266.5 | Buy | 7,857 | 364 | LSE | |
| 14:01:25 | 255.1 | 17 | O | 241.0 | 266.5 | Buy | 7,853 | 363 | LSE | |
| 14:01:02 | 254.53 | 1 | O | 241.0 | 266.5 | Buy | 7,836 | 362 | LSE | |
| 13:59:49 | 254.57 | 2 | O | 241.0 | 266.5 | Buy | 7,835 | 361 | LSE | |
| 13:59:28 | 254.64 | 1 | O | 241.0 | 266.5 | Buy | 7,833 | 360 | LSE | |
| 13:58:29 | 255.1 | 1 | O | 241.0 | 266.5 | Buy | 7,832 | 359 | LSE | |
| 13:57:48 | 255.062 | 12 | O | 241.0 | 266.5 | Buy | 7,831 | 358 | LSE | |
| 13:56:20 | 255.049 | 4 | O | 241.0 | 266.5 | Buy | 7,819 | 357 | LSE | |
| 13:55:03 | 254.835 | 100 | O | 241.0 | 266.5 | Buy | 7,815 | 356 | LSE | |
| 13:54:07 | 255.03 | 3 | O | 241.0 | 266.5 | Buy | 7,715 | 355 | LSE | |
| 13:52:14 | 254.91 | 11 | O | 241.0 | 266.5 | Buy | 7,712 | 354 | LSE | |
| 13:49:52 | 254.8 | 5 | O | 241.0 | 266.5 | Buy | 7,701 | 353 | LSE | |
| 13:49:01 | 254.56 | 3 | O | 241.0 | 266.5 | Buy | 7,696 | 352 | LSE | |
| 13:48:39 | 254.581 | 1 | O | 241.0 | 266.5 | Buy | 7,693 | 351 | LSE | |
| 13:45:59 | 254.33 | 5 | O | 241.0 | 266.5 | Buy | 7,692 | 350 | LSE | |
| 13:36:09 | 254.085 | 4 | O | 241.0 | 266.5 | Buy | 7,687 | 349 | LSE | |
| 13:35:28 | 254.46 | 8 | O | 241.0 | 266.5 | Buy | 7,683 | 348 | LSE | |
| 13:28:39 | 254.53 | 5 | O | 241.0 | 266.5 | Buy | 7,675 | 347 | LSE | |
| 13:28:17 | 253.901 | 9 | O | 241.0 | 266.5 | Buy | 7,670 | 346 | LSE | |
| 13:24:51 | 253.885 | 2 | O | 241.0 | 266.5 | Buy | 7,661 | 345 | LSE | |
| 13:23:41 | 254.09 | 10 | O | 241.0 | 266.5 | Buy | 7,659 | 344 | LSE | |
| 13:21:28 | 254.53 | 18 | O | 241.0 | 266.5 | Buy | 7,649 | 343 | LSE | |
| 13:20:52 | 254.07 | 25 | O | 241.0 | 266.5 | Buy | 7,631 | 342 | LSE | |
| 13:16:37 | 254.54 | 4 | O | 241.0 | 266.5 | Buy | 7,606 | 341 | LSE | |
| 13:10:43 | 254.11 | 5 | O | 241.0 | 266.5 | Buy | 7,602 | 340 | LSE | |
| 13:09:00 | 254.048 | 2 | O | 241.0 | 266.5 | Buy | 7,597 | 339 | LSE | |
| 13:06:45 | 253.88 | 5 | O | 241.0 | 266.5 | Buy | 7,595 | 338 | LSE | |
| 13:04:03 | 253.61 | 5 | O | 241.0 | 266.5 | Sell | 7,590 | 337 | LSE | |
| 13:03:59 | 253.02 | 1 | O | 241.0 | 266.5 | Sell | 7,585 | 336 | LSE | |
| 13:03:53 | 253.61 | 6 | O | 241.0 | 266.5 | Sell | 7,584 | 335 | LSE | |
| 13:03:37 | 253.08 | 1 | O | 241.0 | 266.5 | Sell | 7,578 | 334 | LSE | |
| 13:03:06 | 253.65 | 1 | O | 241.0 | 266.5 | Sell | 7,577 | 333 | LSE | |
| 13:01:42 | 254.17 | 387 | O | 241.0 | 266.5 | Buy | 7,576 | 332 | LSE | |
| 13:01:40 | 254.17 | 6 | O | 241.0 | 266.5 | Buy | 7,189 | 331 | LSE | |
| 13:00:46 | 254.225 | 2 | O | 241.0 | 266.5 | Buy | 7,183 | 330 | LSE | |
| 13:00:11 | 252.76 | 1 | O | 241.0 | 266.5 | Sell | 7,181 | 329 | LSE | |
| 13:00:04 | 253.09 | 1 | O | 241.0 | 266.5 | Sell | 7,180 | 328 | LSE | |
| 12:59:30 | 254.34 | 25 | O | 241.0 | 266.5 | Buy | 7,179 | 327 | LSE | |
| 12:58:15 | 254.42 | 15 | O | 241.0 | 266.5 | Buy | 7,154 | 326 | LSE | |
| 12:58:15 | 254.42 | 35 | O | 241.0 | 266.5 | Buy | 7,139 | 325 | LSE | |
| 12:57:55 | 252.62 | 1 | O | 241.0 | 266.5 | Sell | 7,104 | 324 | LSE | |
| 12:57:13 | 254.308 | 3 | O | 241.0 | 266.5 | Buy | 7,103 | 323 | LSE | |
| 12:57:13 | 254.308 | 4 | O | 241.0 | 266.5 | Buy | 7,100 | 322 | LSE | |
| 12:56:31 | 254.301 | 1 | O | 241.0 | 266.5 | Buy | 7,096 | 321 | LSE | |
| 12:55:20 | 253.04 | 4 | O | 241.0 | 266.5 | Sell | 7,095 | 320 | LSE | |
| 12:53:14 | 254.221 | 1 | O | 241.0 | 266.5 | Buy | 7,091 | 319 | LSE | |
| 12:53:14 | 254.229 | 2 | O | 241.0 | 266.5 | Buy | 7,090 | 318 | LSE | |
| 12:52:23 | 252.37 | 1 | O | 241.0 | 266.5 | Sell | 7,088 | 317 | LSE | |
| 12:51:34 | 252.91 | 3 | O | 241.0 | 266.5 | Sell | 7,087 | 316 | LSE | |
| 12:50:59 | 254.424 | 1 | O | 241.0 | 266.5 | Buy | 7,084 | 315 | LSE | |
| 12:50:30 | 252.65 | 1 | O | 241.0 | 266.5 | Sell | 7,083 | 314 | LSE | |
| 12:49:44 | 252.89 | 11 | O | 241.0 | 266.5 | Sell | 7,082 | 313 | LSE | |
| 12:48:48 | 252.56 | 7 | O | 241.0 | 266.5 | Sell | 7,071 | 312 | LSE | |
| 12:48:28 | 252.15 | 9 | O | 241.0 | 266.5 | Sell | 7,064 | 311 | LSE | |
| 12:47:57 | 254.673 | 2 | O | 241.0 | 266.5 | Buy | 7,055 | 310 | LSE | |
| 12:46:24 | 252.23 | 4 | O | 241.0 | 266.5 | Sell | 7,053 | 309 | LSE | |
| 12:46:07 | 252.2 | 7 | O | 241.0 | 266.5 | Sell | 7,049 | 308 | LSE | |
| 12:46:04 | 252.16 | 20 | O | 241.0 | 266.5 | Sell | 7,042 | 307 | LSE | |
| 12:44:22 | 255.005 | 30 | O | 241.0 | 266.5 | Buy | 7,022 | 306 | LSE | |
| 12:44:22 | 255.005 | 200 | O | 241.0 | 266.5 | Buy | 6,992 | 305 | LSE | |
| 12:44:15 | 255.2 | 200 | O | 241.0 | 266.5 | Buy | 6,792 | 304 | LSE | |
| 12:43:31 | 255.11 | 90 | O | 241.0 | 266.5 | Buy | 6,592 | 303 | LSE | |
| 12:43:29 | 255.139 | 6 | O | 241.0 | 266.5 | Buy | 6,502 | 302 | LSE | |
| 12:39:16 | 255.02 | 2 | O | 241.0 | 266.5 | Buy | 6,496 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
