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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:14:32 | 19628.33 | 111 | O | 241.5 | 267.0 | Buy | 4,069 | 201 | LSE | |
| 10:13:46 | 251.29 | 3 | O | 241.5 | 267.0 | Sell | 3,958 | 200 | LSE | |
| 10:13:43 | 254.328 | 71 | O | 241.5 | 267.0 | Buy | 3,955 | 199 | LSE | |
| 10:13:10 | 251.29 | 1 | O | 241.5 | 267.5 | Sell | 3,884 | 198 | LSE | |
| 10:12:34 | 254.171 | 10 | O | 241.5 | 267.0 | Sell | 3,883 | 197 | LSE | |
| 10:12:33 | 254.274 | 5 | O | 241.5 | 267.0 | Buy | 3,873 | 196 | LSE | |
| 10:12:27 | 254.188 | 9 | O | 241.5 | 267.0 | Sell | 3,868 | 195 | LSE | |
| 10:11:52 | 254.033 | 3 | O | 241.0 | 267.0 | Buy | 3,859 | 194 | LSE | |
| 10:10:43 | 254.166 | 10 | O | 241.5 | 267.0 | Sell | 3,856 | 193 | LSE | |
| 10:10:05 | 254.288 | 10 | O | 241.5 | 267.0 | Buy | 3,846 | 192 | LSE | |
| 10:09:44 | 254.258 | 8 | O | 241.5 | 267.0 | Buy | 3,836 | 191 | LSE | |
| 10:09:22 | 254.537 | 8 | O | 241.5 | 267.5 | Buy | 3,828 | 190 | LSE | |
| 10:09:03 | 254.534 | 26 | O | 241.5 | 267.5 | 3,820 | 189 | LSE | ||
| 10:08:40 | 254.447 | 44 | O | 239.0 | 267.5 | Buy | 3,794 | 188 | LSE | |
| 10:08:31 | 19649.757 | 9 | O | 241.5 | 267.5 | Buy | 3,750 | 187 | LSE | |
| 10:08:26 | 254.53 | 200 | O | 241.5 | 267.5 | Buy | 3,741 | 186 | LSE | |
| 10:07:00 | 250.6 | 1 | O | 241.5 | 267.5 | Sell | 3,541 | 185 | LSE | |
| 10:06:56 | 254.632 | 110 | O | 239.0 | 267.5 | Buy | 3,540 | 184 | LSE | |
| 10:06:50 | 254.59 | 100 | O | 241.5 | 267.5 | Buy | 3,430 | 183 | LSE | |
| 10:06:11 | 19642.429 | 5 | O | 241.5 | 267.5 | Buy | 3,330 | 182 | LSE | |
| 10:06:08 | 254.388 | 10 | O | 241.5 | 267.5 | Sell | 3,325 | 181 | LSE | |
| 10:05:58 | 254.35 | 2 | O | 241.5 | 267.5 | Sell | 3,315 | 180 | LSE | |
| 10:05:48 | 19749.54 | 10 | O | 241.5 | 267.5 | Buy | 3,313 | 179 | LSE | |
| 10:05:44 | 254.48 | 10 | O | 241.5 | 267.5 | Sell | 3,303 | 178 | LSE | |
| 10:04:43 | 19636.75 | 1 | O | 241.5 | 267.5 | Buy | 3,293 | 177 | LSE | |
| 10:04:08 | 251.04 | 3 | O | 241.5 | 267.0 | Sell | 3,292 | 176 | LSE | |
| 10:03:19 | 254.13 | 10 | O | 241.5 | 267.0 | Sell | 3,289 | 175 | LSE | |
| 10:03:06 | 254.065 | 19 | O | 241.0 | 267.0 | Buy | 3,279 | 174 | LSE | |
| 10:02:39 | 19599.24 | 17 | O | 241.0 | 267.0 | Buy | 3,260 | 173 | LSE | |
| 10:02:15 | 250.6 | 7 | O | 241.0 | 266.5 | Sell | 3,243 | 172 | LSE | |
| 10:02:05 | 250.0 | 1 | O | 241.0 | 267.0 | Sell | 3,236 | 171 | LSE | |
| 10:01:23 | 251.04 | 1 | O | 239.0 | 266.5 | Sell | 3,235 | 170 | LSE | |
| 09:59:52 | 253.181 | 4 | O | 240.5 | 266.0 | Sell | 3,234 | 169 | LSE | |
| 09:59:36 | 253.296 | 10 | O | 240.5 | 266.0 | Buy | 3,230 | 168 | LSE | |
| 09:59:07 | 253.362 | 5 | O | 240.5 | 266.0 | Buy | 3,220 | 167 | LSE | |
| 09:57:54 | 253.323 | 10 | O | 240.5 | 266.0 | Buy | 3,215 | 166 | LSE | |
| 09:56:39 | 253.06 | 9 | O | 240.0 | 266.0 | Buy | 3,205 | 165 | LSE | |
| 09:56:36 | 252.975 | 1 | O | 240.0 | 266.0 | Sell | 3,196 | 164 | LSE | |
| 09:56:04 | 253.001 | 9 | O | 240.0 | 266.0 | Buy | 3,195 | 163 | LSE | |
| 09:54:14 | 252.59 | 3 | O | 239.5 | 265.5 | Buy | 3,186 | 162 | LSE | |
| 09:53:03 | 250.25 | 1 | O | 240.0 | 265.5 | Sell | 3,183 | 161 | LSE | |
| 09:52:40 | 252.773 | 9 | O | 240.0 | 265.5 | Buy | 3,182 | 160 | LSE | |
| 09:50:57 | 252.253 | 8 | O | 239.5 | 265.0 | Buy | 3,173 | 159 | LSE | |
| 09:50:09 | 252.218 | 9 | O | 239.5 | 265.0 | Sell | 3,165 | 158 | LSE | |
| 09:49:20 | 252.28 | 3 | O | 239.5 | 265.0 | Buy | 3,156 | 157 | LSE | |
| 09:48:17 | 252.036 | 9 | O | 239.0 | 265.0 | Buy | 3,153 | 156 | LSE | |
| 09:46:12 | 251.586 | 10 | O | 239.0 | 264.5 | Sell | 3,144 | 155 | LSE | |
| 09:45:38 | 251.452 | 9 | O | 239.0 | 264.5 | Sell | 3,134 | 154 | LSE | |
| 09:45:21 | 251.416 | 8 | O | 239.0 | 264.5 | Sell | 3,125 | 153 | LSE | |
| 09:45:15 | 19414.27 | 3 | O | 239.0 | 264.5 | Buy | 3,117 | 152 | LSE | |
| 09:45:06 | 251.416 | 8 | O | 239.0 | 264.5 | Sell | 3,114 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
