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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:03:59 | 254.582 | 1 | O | 242.5 | 269.0 | 7,643 | 51 | LSE | ||
| 03:03:51 | 254.568 | 5 | O | 242.5 | 269.0 | 7,642 | 50 | LSE | ||
| 03:03:42 | 255.534 | 1 | O | 242.5 | 269.0 | 7,637 | 49 | LSE | ||
| 03:03:42 | 255.31 | 3 | O | 242.5 | 269.0 | 7,636 | 48 | LSE | ||
| 03:03:42 | 255.137 | 3 | O | 242.5 | 269.0 | 7,633 | 47 | LSE | ||
| 03:03:42 | 254.937 | 1 | O | 242.5 | 269.0 | 7,630 | 46 | LSE | ||
| 03:03:26 | 254.653 | 25 | O | 243.0 | 269.0 | 7,629 | 45 | LSE | ||
| 03:03:26 | 254.568 | 5 | O | 243.0 | 269.0 | 7,604 | 44 | LSE | ||
| 03:02:56 | 254.582 | 1 | O | 243.0 | 269.0 | 7,599 | 43 | LSE | ||
| 03:02:37 | 254.568 | 5 | O | 243.0 | 269.0 | 7,598 | 42 | LSE | ||
| 03:02:08 | 254.568 | 5 | O | 243.0 | 269.0 | 7,593 | 41 | LSE | ||
| 02:16:11 | 19692.2 | 2 | O | 241.0 | 266.5 | 7,588 | 40 | LSE | ||
| 02:16:09 | 19678.93 | 154 | O | 241.0 | 266.5 | 7,586 | 39 | LSE | ||
| 02:16:07 | 19573.7 | 1 | O | 241.0 | 266.5 | 7,432 | 38 | LSE | ||
| 02:15:16 | 19702.67 | 2 | O | 241.0 | 266.5 | 7,431 | 37 | LSE | ||
| 02:15:16 | 19787.53 | 17 | O | 241.0 | 266.5 | 7,429 | 36 | LSE | ||
| 02:15:16 | 19672.73 | 25 | O | 241.0 | 266.5 | 7,412 | 35 | LSE | ||
| 01:50:11 | 254.44 | 10 | O | 241.0 | 266.5 | 7,387 | 34 | LSE | ||
| 01:01:02 | 254.6 | 1650 | O | 241.0 | 266.5 | 7,377 | 33 | LSE | ||
| 01:00:46 | 254.954 | 85 | O | 241.0 | 266.5 | 5,727 | 32 | LSE | ||
| 01:00:46 | 254.08 | 100 | O | 241.0 | 266.5 | 5,642 | 31 | LSE | ||
| 01:00:46 | 254.586 | 10 | O | 241.0 | 266.5 | 5,542 | 30 | LSE | ||
| 01:00:37 | 252.99 | 1 | O | 241.0 | 266.5 | 5,532 | 29 | LSE | ||
| 01:00:37 | 254.61 | 1 | O | 241.0 | 266.5 | 5,531 | 28 | LSE | ||
| 01:00:37 | 254.68 | 200 | O | 241.0 | 266.5 | 5,530 | 27 | LSE | ||
| 01:00:37 | 254.66 | 10 | O | 241.0 | 266.5 | 5,330 | 26 | LSE | ||
| 01:00:37 | 255.12 | 2 | O | 241.0 | 266.5 | 5,320 | 25 | LSE | ||
| 01:00:37 | 254.875 | 5 | O | 241.0 | 266.5 | 5,318 | 24 | LSE | ||
| 01:00:37 | 255.02 | 10 | O | 241.0 | 266.5 | 5,313 | 23 | LSE | ||
| 01:00:37 | 254.4 | 5 | O | 241.0 | 266.5 | 5,303 | 22 | LSE | ||
| 01:00:36 | 254.36 | 10 | O | 241.0 | 266.5 | 5,298 | 21 | LSE | ||
| 01:00:36 | 254.33 | 3 | O | 241.0 | 266.5 | 5,288 | 20 | LSE | ||
| 01:00:36 | 254.4 | 7 | O | 241.0 | 266.5 | 5,285 | 19 | LSE | ||
| 01:00:36 | 254.595 | 4 | O | 241.0 | 266.5 | 5,278 | 18 | LSE | ||
| 01:00:36 | 254.59 | 492 | O | 241.0 | 266.5 | 5,274 | 17 | LSE | ||
| 01:00:35 | 254.8 | 30 | O | 241.0 | 266.5 | 4,782 | 16 | LSE | ||
| 01:00:32 | 254.8 | 3809 | O | 241.0 | 266.5 | 4,752 | 15 | LSE | ||
| 01:00:27 | 254.72 | 100 | O | 241.0 | 266.5 | 943 | 14 | LSE | ||
| 01:00:27 | 254.72 | 43 | O | 241.0 | 266.5 | 843 | 13 | LSE | ||
| 01:00:27 | 254.285 | 1 | O | 241.0 | 266.5 | 800 | 12 | LSE | ||
| 01:00:27 | 254.08 | 98 | O | 241.0 | 266.5 | 799 | 11 | LSE | ||
| 01:00:27 | 254.081 | 102 | O | 241.0 | 266.5 | 701 | 10 | LSE | ||
| 01:00:27 | 254.076 | 100 | O | 241.0 | 266.5 | 599 | 9 | LSE | ||
| 01:00:26 | 254.305 | 100 | O | 241.0 | 266.5 | 499 | 8 | LSE | ||
| 01:00:26 | 254.085 | 77 | O | 241.0 | 266.5 | 399 | 7 | LSE | ||
| 01:00:17 | 253.114 | 6 | O | 241.0 | 266.5 | 322 | 6 | LSE | ||
| 01:00:17 | 254.08 | 200 | O | 241.0 | 266.5 | 316 | 5 | LSE | ||
| 01:00:17 | 254.067 | 100 | O | 241.0 | 266.5 | 116 | 4 | LSE | ||
| 01:00:09 | 253.235 | 6 | O | 241.0 | 266.5 | 16 | 3 | LSE | ||
| 01:00:09 | 253.235 | 5 | O | 241.0 | 266.5 | 10 | 2 | LSE | ||
| 01:00:09 | 253.235 | 5 | O | 241.0 | 266.5 | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
