Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:23 | 253.595 | 1 | O | 241.0 | 267.0 | Sell | 8,486 | 101 | LSE | |
| 09:32:13 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,485 | 100 | LSE | |
| 09:32:03 | 254.25 | 2 | O | 240.5 | 266.5 | Buy | 8,484 | 99 | LSE | |
| 09:32:03 | 254.25 | 1 | O | 240.5 | 266.5 | Buy | 8,482 | 98 | LSE | |
| 09:32:03 | 253.71 | 49 | O | 240.5 | 266.5 | Buy | 8,481 | 97 | LSE | |
| 09:32:01 | 19566.95 | 15 | O | 240.5 | 266.5 | Buy | 8,432 | 96 | LSE | |
| 09:31:54 | 254.25 | 3 | O | 241.0 | 266.5 | Buy | 8,417 | 95 | LSE | |
| 09:31:54 | 254.25 | 1 | O | 241.0 | 266.5 | Buy | 8,414 | 94 | LSE | |
| 09:31:44 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,413 | 93 | LSE | |
| 09:31:44 | 254.25 | 3 | O | 241.0 | 267.0 | Buy | 8,412 | 92 | LSE | |
| 09:31:44 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,409 | 91 | LSE | |
| 09:31:34 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,408 | 90 | LSE | |
| 09:31:31 | 19594.17 | 2 | O | 241.0 | 267.0 | Buy | 8,407 | 89 | LSE | |
| 09:31:06 | 254.25 | 3 | O | 241.0 | 267.0 | Buy | 8,405 | 88 | LSE | |
| 09:31:06 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,402 | 87 | LSE | |
| 09:31:01 | 19597.64 | 1 | O | 241.0 | 267.0 | Buy | 8,401 | 86 | LSE | |
| 09:30:56 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,400 | 85 | LSE | |
| 09:30:46 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,399 | 84 | LSE | |
| 09:30:46 | 254.25 | 6 | O | 241.0 | 267.0 | Buy | 8,398 | 83 | LSE | |
| 09:30:46 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,392 | 82 | LSE | |
| 09:30:37 | 254.25 | 2 | O | 241.0 | 267.0 | Buy | 8,391 | 81 | LSE | |
| 09:30:36 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,389 | 80 | LSE | |
| 09:30:36 | 254.25 | 3 | O | 241.0 | 267.0 | Buy | 8,388 | 79 | LSE | |
| 09:30:36 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,385 | 78 | LSE | |
| 09:30:27 | 254.25 | 3 | O | 241.5 | 267.0 | 8,384 | 77 | LSE | ||
| 09:30:27 | 254.25 | 1 | O | 241.5 | 267.0 | 8,381 | 76 | LSE | ||
| 09:30:27 | 254.25 | 1 | O | 241.5 | 267.0 | 8,380 | 75 | LSE | ||
| 09:30:27 | 254.25 | 1 | O | 241.5 | 267.0 | 8,379 | 74 | LSE | ||
| 09:30:27 | 254.25 | 6 | O | 241.5 | 267.0 | 8,378 | 73 | LSE | ||
| 09:30:23 | 254.25 | 1 | O | 241.5 | 267.0 | 8,372 | 72 | LSE | ||
| 09:30:20 | 254.25 | 8 | O | 241.5 | 267.0 | 8,371 | 71 | LSE | ||
| 09:30:19 | 254.25 | 3 | O | 241.5 | 267.0 | 8,363 | 70 | LSE | ||
| 09:30:13 | 19614.84 | 253 | O | 241.5 | 267.0 | Buy | 8,360 | 69 | LSE | |
| 03:45:32 | 254.94 | 100 | O | 242.0 | 268.0 | Sell | 8,107 | 68 | LSE | |
| 03:35:12 | 254.94 | 80 | O | 242.0 | 268.0 | 8,007 | 67 | LSE | ||
| 03:35:12 | 254.94 | 42 | O | 242.0 | 268.0 | 7,927 | 66 | LSE | ||
| 03:27:16 | 254.94 | 20 | O | 242.0 | 268.0 | Sell | 7,885 | 65 | LSE | |
| 03:25:06 | 254.94 | 8 | O | 242.0 | 268.0 | Sell | 7,865 | 64 | LSE | |
| 03:25:06 | 254.94 | 76 | O | 242.0 | 268.0 | Sell | 7,857 | 63 | LSE | |
| 03:25:02 | 255.0 | 1 | O | 242.0 | 268.0 | 7,781 | 62 | LSE | ||
| 03:12:33 | 255.054 | 9 | O | 242.0 | 268.0 | 7,780 | 61 | LSE | ||
| 03:06:06 | 255.137 | 3 | O | 242.0 | 268.0 | 7,771 | 60 | LSE | ||
| 03:05:17 | 254.653 | 25 | O | 242.0 | 268.0 | 7,768 | 59 | LSE | ||
| 03:05:07 | 255.137 | 3 | O | 242.0 | 268.0 | 7,743 | 58 | LSE | ||
| 03:04:57 | 254.653 | 25 | O | 242.0 | 268.0 | 7,740 | 57 | LSE | ||
| 03:04:25 | 255.5 | 1 | O | 239.0 | 269.0 | Buy | 7,715 | 56 | LSE | |
| 03:04:25 | 255.5 | 1 | O | 239.0 | 269.0 | Buy | 7,714 | 55 | LSE | |
| 03:04:25 | 255.52 | 19 | O | 239.0 | 269.0 | Buy | 7,713 | 54 | LSE | |
| 03:04:25 | 255.52 | 44 | O | 239.0 | 269.0 | Buy | 7,694 | 53 | LSE | |
| 03:04:19 | 254.541 | 7 | O | 242.5 | 269.0 | 7,650 | 52 | LSE | ||
| 03:03:59 | 254.582 | 1 | O | 242.5 | 269.0 | 7,643 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
