Mcdonald's Corp (0R16)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:04 | 255.35 | 50 | O | 242.5 | 268.0 | Buy | 19,181 | 419 | LSE | |
14:07:06 | 255.579 | 1 | O | 242.5 | 268.0 | Buy | 19,131 | 418 | LSE | |
14:05:39 | 255.48 | 2 | O | 242.5 | 268.0 | Buy | 19,130 | 417 | LSE | |
14:04:26 | 255.54 | 24 | O | 242.5 | 268.0 | Buy | 19,128 | 416 | LSE | |
14:02:53 | 255.654 | 3 | O | 242.5 | 268.0 | Buy | 19,104 | 415 | LSE | |
14:02:16 | 255.638 | 28 | O | 242.5 | 268.0 | Buy | 19,101 | 414 | LSE | |
14:01:27 | 255.81 | 1 | O | 242.5 | 268.0 | Buy | 19,073 | 413 | LSE | |
13:59:50 | 255.79 | 1 | O | 242.5 | 268.0 | Buy | 19,072 | 412 | LSE | |
13:54:51 | 255.76 | 13 | O | 242.5 | 268.0 | Buy | 19,071 | 411 | LSE | |
13:54:26 | 255.79 | 1 | O | 242.5 | 268.0 | Buy | 19,058 | 410 | LSE | |
13:49:45 | 256.57 | 1 | O | 242.5 | 268.0 | Buy | 19,057 | 409 | LSE | |
13:43:08 | 256.52 | 39 | O | 242.5 | 268.0 | Buy | 19,056 | 408 | LSE | |
13:43:08 | 256.64 | 5 | O | 242.5 | 268.0 | Buy | 19,017 | 407 | LSE | |
13:43:04 | 256.52 | 56 | O | 242.5 | 268.0 | Buy | 19,012 | 406 | LSE | |
13:42:45 | 256.92 | 1 | O | 242.5 | 268.0 | Buy | 18,956 | 405 | LSE | |
13:42:44 | 256.832 | 1 | O | 242.5 | 268.0 | Buy | 18,955 | 404 | LSE | |
13:38:29 | 256.51 | 10 | O | 242.5 | 268.0 | Buy | 18,954 | 403 | LSE | |
13:38:14 | 256.495 | 2 | O | 242.5 | 268.0 | Buy | 18,944 | 402 | LSE | |
13:37:29 | 256.32 | 35 | O | 242.5 | 268.0 | Buy | 18,942 | 401 | LSE | |
13:30:26 | 256.0 | 12 | O | 242.5 | 268.0 | Buy | 18,907 | 400 | LSE | |
13:29:59 | 256.07 | 2 | O | 242.5 | 268.0 | Buy | 18,895 | 399 | LSE | |
13:28:22 | 256.026 | 1 | O | 242.5 | 268.0 | Buy | 18,893 | 398 | LSE | |
13:28:00 | 256.039 | 73 | O | 242.5 | 268.0 | Buy | 18,892 | 397 | LSE | |
13:28:00 | 256.026 | 100 | O | 242.5 | 268.0 | Buy | 18,819 | 396 | LSE | |
13:27:20 | 255.935 | 50 | O | 242.5 | 268.0 | Buy | 18,719 | 395 | LSE | |
13:25:00 | 255.99 | 3 | O | 242.5 | 268.0 | Buy | 18,669 | 394 | LSE | |
13:24:12 | 255.753 | 4 | O | 242.5 | 268.0 | Buy | 18,666 | 393 | LSE | |
13:23:53 | 255.907 | 1 | O | 242.5 | 268.0 | Buy | 18,662 | 392 | LSE | |
13:21:22 | 255.878 | 1 | O | 242.5 | 268.0 | Buy | 18,661 | 391 | LSE | |
13:21:22 | 255.879 | 1 | O | 242.5 | 268.0 | Buy | 18,660 | 390 | LSE | |
13:17:57 | 255.84 | 1 | O | 242.5 | 268.0 | Buy | 18,659 | 389 | LSE | |
13:17:38 | 255.724 | 150 | O | 242.5 | 268.0 | Buy | 18,658 | 388 | LSE | |
13:17:38 | 255.724 | 150 | O | 242.5 | 268.0 | Buy | 18,508 | 387 | LSE | |
13:12:26 | 255.78 | 40 | O | 242.5 | 268.0 | Buy | 18,358 | 386 | LSE | |
13:12:11 | 255.75 | 1 | O | 242.5 | 268.0 | Buy | 18,318 | 385 | LSE | |
13:09:25 | 255.65 | 13 | O | 242.5 | 268.0 | Buy | 18,317 | 384 | LSE | |
13:07:19 | 255.533 | 4 | O | 242.5 | 268.0 | Buy | 18,304 | 383 | LSE | |
13:06:15 | 255.59 | 12 | O | 242.5 | 268.0 | Buy | 18,300 | 382 | LSE | |
13:04:01 | 255.703 | 2 | O | 242.5 | 268.0 | Buy | 18,288 | 381 | LSE | |
13:03:51 | 255.69 | 6 | O | 242.5 | 268.0 | Buy | 18,286 | 380 | LSE | |
13:03:51 | 255.69 | 23 | O | 242.5 | 268.0 | Buy | 18,280 | 379 | LSE | |
13:01:00 | 255.66 | 12 | O | 242.5 | 268.0 | Buy | 18,257 | 378 | LSE | |
13:00:01 | 255.752 | 5 | O | 242.5 | 268.0 | Buy | 18,245 | 377 | LSE | |
12:56:13 | 255.569 | 2 | O | 242.5 | 268.0 | Buy | 18,240 | 376 | LSE | |
12:51:19 | 255.278 | 3 | O | 242.5 | 268.0 | Buy | 18,238 | 375 | LSE | |
12:46:21 | 255.25 | 50 | O | 242.5 | 268.0 | 18,235 | 374 | LSE | ||
12:42:48 | 255.21 | 1 | O | 242.5 | 268.0 | Sell | 18,185 | 373 | LSE | |
12:40:47 | 255.26 | 1 | O | 242.5 | 268.0 | Buy | 18,184 | 372 | LSE | |
12:38:23 | 255.33 | 1 | O | 242.5 | 268.0 | Buy | 18,183 | 371 | LSE | |
12:38:02 | 255.34 | 2 | O | 242.5 | 268.0 | Buy | 18,182 | 370 | LSE | |
12:36:58 | 255.335 | 161 | O | 242.5 | 268.0 | Buy | 18,180 | 369 | LSE | |
12:36:56 | 255.29 | 1 | O | 242.5 | 268.0 | Buy | 18,019 | 368 | LSE | |
12:35:33 | 255.225 | 50 | O | 242.5 | 268.0 | Sell | 18,018 | 367 | LSE | |
12:31:55 | 255.141 | 1 | O | 242.5 | 268.0 | Sell | 17,968 | 366 | LSE | |
12:25:35 | 255.0 | 2 | O | 242.5 | 268.0 | Sell | 17,967 | 365 | LSE | |
12:25:27 | 255.0 | 1 | O | 242.5 | 268.0 | Sell | 17,965 | 364 | LSE | |
12:19:42 | 254.99 | 67 | O | 242.5 | 268.0 | Sell | 17,964 | 363 | LSE | |
12:14:39 | 254.905 | 1 | O | 242.5 | 268.0 | Sell | 17,897 | 362 | LSE | |
12:14:15 | 254.988 | 1 | O | 242.5 | 268.0 | Sell | 17,896 | 361 | LSE | |
12:13:30 | 254.992 | 1 | O | 242.5 | 268.0 | Sell | 17,895 | 360 | LSE | |
12:12:17 | 255.022 | 1 | O | 242.5 | 268.0 | Sell | 17,894 | 359 | LSE | |
12:12:10 | 255.0 | 34 | O | 242.5 | 268.0 | Sell | 17,893 | 358 | LSE | |
12:12:08 | 254.87 | 3 | O | 242.5 | 268.0 | Sell | 17,859 | 357 | LSE | |
12:12:08 | 255.0 | 2 | O | 242.5 | 268.0 | Sell | 17,856 | 356 | LSE | |
12:12:04 | 254.87 | 3 | O | 242.5 | 268.0 | Sell | 17,854 | 355 | LSE | |
12:12:02 | 254.87 | 3 | O | 242.5 | 268.0 | Sell | 17,851 | 354 | LSE | |
12:11:52 | 254.87 | 4 | O | 242.5 | 268.0 | Sell | 17,848 | 353 | LSE | |
12:11:52 | 254.87 | 4 | O | 242.5 | 268.0 | Sell | 17,844 | 352 | LSE | |
12:11:46 | 254.87 | 8 | O | 242.5 | 268.0 | Sell | 17,840 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.