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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:39:11 | 254.33 | 3 | O | 242.0 | 267.5 | Sell | 8,836 | 151 | LSE | |
| 09:39:00 | 254.81 | 7 | O | 242.0 | 267.5 | Buy | 8,833 | 150 | LSE | |
| 09:38:56 | 254.55 | 1 | O | 241.5 | 267.5 | Buy | 8,826 | 149 | LSE | |
| 09:38:05 | 254.56 | 3 | O | 241.5 | 267.5 | Buy | 8,825 | 148 | LSE | |
| 09:38:05 | 254.56 | 4 | O | 241.5 | 267.5 | Buy | 8,822 | 147 | LSE | |
| 09:38:05 | 254.56 | 4 | O | 241.5 | 267.5 | Buy | 8,818 | 146 | LSE | |
| 09:38:04 | 254.56 | 10 | O | 241.5 | 267.5 | Buy | 8,814 | 145 | LSE | |
| 09:38:04 | 254.56 | 2 | O | 241.5 | 267.5 | Buy | 8,804 | 144 | LSE | |
| 09:38:04 | 254.639 | 4 | O | 241.5 | 267.5 | Buy | 8,802 | 143 | LSE | |
| 09:38:04 | 254.56 | 4 | O | 241.5 | 267.5 | Buy | 8,798 | 142 | LSE | |
| 09:38:03 | 254.56 | 28 | O | 241.5 | 267.5 | Buy | 8,794 | 141 | LSE | |
| 09:38:03 | 254.56 | 9 | O | 241.5 | 267.5 | Buy | 8,766 | 140 | LSE | |
| 09:38:03 | 254.56 | 9 | O | 241.5 | 267.5 | Buy | 8,757 | 139 | LSE | |
| 09:38:03 | 254.56 | 5 | O | 241.5 | 267.5 | Buy | 8,748 | 138 | LSE | |
| 09:38:03 | 254.56 | 2 | O | 241.5 | 267.5 | Buy | 8,743 | 137 | LSE | |
| 09:38:03 | 254.56 | 1 | O | 241.5 | 267.5 | Buy | 8,741 | 136 | LSE | |
| 09:38:03 | 254.56 | 7 | O | 241.5 | 267.5 | Buy | 8,740 | 135 | LSE | |
| 09:38:00 | 254.639 | 2 | O | 241.5 | 267.5 | Buy | 8,733 | 134 | LSE | |
| 09:37:59 | 254.54 | 4 | O | 241.5 | 267.5 | Buy | 8,731 | 133 | LSE | |
| 09:37:59 | 254.48 | 5 | O | 241.5 | 267.5 | Sell | 8,727 | 132 | LSE | |
| 09:37:59 | 254.54 | 10 | O | 241.5 | 267.5 | Buy | 8,722 | 131 | LSE | |
| 09:37:59 | 254.48 | 4 | O | 241.5 | 267.5 | Sell | 8,712 | 130 | LSE | |
| 09:37:59 | 254.54 | 4 | O | 241.5 | 267.5 | Buy | 8,708 | 129 | LSE | |
| 09:37:59 | 254.54 | 4 | O | 241.5 | 267.5 | Buy | 8,704 | 128 | LSE | |
| 09:37:59 | 254.48 | 7 | O | 241.5 | 267.5 | Sell | 8,700 | 127 | LSE | |
| 09:37:58 | 254.48 | 5 | O | 241.5 | 267.5 | Sell | 8,693 | 126 | LSE | |
| 09:37:58 | 254.48 | 5 | O | 241.5 | 267.5 | Sell | 8,688 | 125 | LSE | |
| 09:37:57 | 254.48 | 6 | O | 241.5 | 267.5 | Sell | 8,683 | 124 | LSE | |
| 09:37:57 | 254.48 | 9 | O | 241.5 | 267.5 | Sell | 8,677 | 123 | LSE | |
| 09:37:57 | 254.48 | 100 | O | 241.5 | 267.5 | Sell | 8,668 | 122 | LSE | |
| 09:37:57 | 254.48 | 6 | O | 241.5 | 267.5 | Sell | 8,568 | 121 | LSE | |
| 09:37:56 | 254.48 | 2 | O | 241.5 | 267.5 | Sell | 8,562 | 120 | LSE | |
| 09:37:56 | 254.48 | 5 | O | 241.5 | 267.5 | Sell | 8,560 | 119 | LSE | |
| 09:37:56 | 254.48 | 10 | O | 241.5 | 267.5 | Sell | 8,555 | 118 | LSE | |
| 09:37:56 | 254.48 | 5 | O | 241.5 | 267.5 | Sell | 8,545 | 117 | LSE | |
| 09:37:55 | 254.48 | 9 | O | 241.5 | 267.5 | Sell | 8,540 | 116 | LSE | |
| 09:37:55 | 254.51 | 12 | O | 241.5 | 267.5 | Buy | 8,531 | 115 | LSE | |
| 09:37:55 | 254.51 | 8 | O | 241.5 | 267.5 | Buy | 8,519 | 114 | LSE | |
| 09:36:16 | 254.764 | 2 | O | 241.5 | 267.5 | Buy | 8,511 | 113 | LSE | |
| 09:33:30 | 254.25 | 1 | O | 241.0 | 266.5 | Buy | 8,509 | 112 | LSE | |
| 09:33:30 | 254.25 | 6 | O | 241.0 | 266.5 | Buy | 8,508 | 111 | LSE | |
| 09:33:07 | 254.25 | 1 | O | 241.0 | 266.5 | Buy | 8,502 | 110 | LSE | |
| 09:33:07 | 253.595 | 1 | O | 241.0 | 266.5 | Sell | 8,501 | 109 | LSE | |
| 09:33:00 | 253.8 | 1 | O | 241.0 | 266.5 | Buy | 8,500 | 108 | LSE | |
| 09:32:57 | 254.25 | 3 | O | 241.0 | 266.5 | Buy | 8,499 | 107 | LSE | |
| 09:32:47 | 254.25 | 1 | O | 241.0 | 266.5 | Buy | 8,496 | 106 | LSE | |
| 09:32:44 | 253.63 | 2 | O | 241.0 | 266.5 | Sell | 8,495 | 105 | LSE | |
| 09:32:38 | 254.25 | 3 | O | 241.0 | 266.5 | Buy | 8,493 | 104 | LSE | |
| 09:32:32 | 19578.29 | 3 | O | 239.0 | 267.0 | Buy | 8,490 | 103 | LSE | |
| 09:32:23 | 254.25 | 1 | O | 241.0 | 267.0 | Buy | 8,487 | 102 | LSE | |
| 09:32:23 | 253.595 | 1 | O | 241.0 | 267.0 | Sell | 8,486 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
