![Mcdonald's Corp](/common/images/company/L_0R16.png)
Mcdonald's Corp (0R16)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:02:32 | 255.69 | 4 | O | 241.5 | 267.0 | Buy | 35,162 | 392 | LSE | |
14:01:07 | 255.73 | 25 | O | 241.5 | 267.0 | Buy | 35,158 | 391 | LSE | |
14:00:52 | 255.686 | 1 | O | 241.5 | 267.0 | Buy | 35,133 | 390 | LSE | |
14:00:45 | 255.75 | 3 | O | 241.5 | 267.0 | Buy | 35,132 | 389 | LSE | |
13:58:16 | 255.73 | 50 | O | 241.5 | 267.0 | Buy | 35,129 | 388 | LSE | |
13:54:58 | 255.952 | 5 | O | 241.5 | 267.0 | Buy | 35,079 | 387 | LSE | |
13:53:01 | 255.874 | 50 | O | 241.5 | 267.0 | Buy | 35,074 | 386 | LSE | |
13:51:05 | 255.889 | 1 | O | 241.5 | 267.0 | Buy | 35,024 | 385 | LSE | |
13:46:26 | 255.815 | 10 | O | 241.5 | 267.0 | Buy | 35,023 | 384 | LSE | |
13:46:06 | 255.782 | 3 | O | 241.5 | 267.0 | Buy | 35,013 | 383 | LSE | |
13:45:37 | 255.82 | 23 | O | 241.5 | 267.0 | Buy | 35,010 | 382 | LSE | |
13:42:09 | 255.756 | 1 | O | 241.5 | 267.0 | Buy | 34,987 | 381 | LSE | |
13:42:07 | 255.69 | 1 | O | 241.5 | 267.0 | Buy | 34,986 | 380 | LSE | |
13:41:52 | 255.689 | 3 | O | 241.5 | 267.0 | Buy | 34,985 | 379 | LSE | |
13:37:30 | 255.704 | 1 | O | 241.5 | 267.0 | Buy | 34,982 | 378 | LSE | |
13:31:31 | 255.28 | 2 | O | 241.5 | 267.0 | Buy | 34,981 | 377 | LSE | |
13:31:03 | 255.375 | 1 | O | 241.5 | 267.0 | Buy | 34,979 | 376 | LSE | |
13:22:50 | 255.456 | 4 | O | 241.5 | 267.0 | Buy | 34,978 | 375 | LSE | |
13:20:46 | 255.43 | 1 | O | 241.5 | 267.0 | Buy | 34,974 | 374 | LSE | |
13:20:38 | 255.375 | 100 | O | 241.5 | 267.0 | Buy | 34,973 | 373 | LSE | |
13:20:33 | 255.43 | 195 | O | 241.5 | 267.0 | Buy | 34,873 | 372 | LSE | |
13:17:37 | 255.733 | 4 | O | 241.5 | 267.0 | Buy | 34,678 | 371 | LSE | |
13:17:12 | 255.739 | 2 | O | 241.5 | 267.0 | Buy | 34,674 | 370 | LSE | |
13:14:14 | 255.52 | 50 | O | 241.5 | 267.0 | Buy | 34,672 | 369 | LSE | |
13:13:34 | 255.63 | 10 | O | 241.5 | 267.0 | Buy | 34,622 | 368 | LSE | |
13:13:25 | 255.575 | 80 | O | 241.5 | 267.0 | Buy | 34,612 | 367 | LSE | |
13:11:10 | 255.93 | 19 | O | 241.5 | 267.0 | Buy | 34,532 | 366 | LSE | |
13:09:37 | 256.1 | 13 | O | 241.5 | 267.0 | Buy | 34,513 | 365 | LSE | |
13:08:01 | 256.06 | 1 | O | 241.5 | 267.0 | Buy | 34,500 | 364 | LSE | |
13:07:02 | 256.12 | 11 | O | 241.5 | 267.0 | Buy | 34,499 | 363 | LSE | |
13:06:30 | 256.17 | 2 | O | 241.5 | 267.0 | Buy | 34,488 | 362 | LSE | |
13:06:09 | 256.17 | 1 | O | 241.5 | 267.0 | Buy | 34,486 | 361 | LSE | |
13:05:14 | 255.95 | 8 | O | 241.5 | 267.0 | Buy | 34,485 | 360 | LSE | |
13:05:14 | 255.95 | 7 | O | 241.5 | 267.0 | Buy | 34,477 | 359 | LSE | |
13:04:48 | 256.04 | 50 | O | 241.5 | 267.0 | Buy | 34,470 | 358 | LSE | |
13:04:29 | 256.03 | 2 | O | 241.5 | 267.0 | Buy | 34,420 | 357 | LSE | |
13:00:51 | 256.4 | 50 | O | 241.5 | 267.0 | Buy | 34,418 | 356 | LSE | |
13:00:02 | 255.98 | 7 | O | 241.5 | 267.0 | Buy | 34,368 | 355 | LSE | |
12:59:31 | 256.344 | 53 | O | 241.5 | 267.0 | Buy | 34,361 | 354 | LSE | |
12:54:34 | 255.94 | 12 | O | 241.5 | 267.0 | Buy | 34,308 | 353 | LSE | |
12:53:02 | 255.77 | 27 | O | 241.5 | 267.0 | Buy | 34,296 | 352 | LSE | |
12:52:51 | 255.77 | 64 | O | 241.5 | 267.0 | Buy | 34,269 | 351 | LSE | |
12:52:33 | 255.93 | 1 | O | 241.5 | 267.0 | Buy | 34,205 | 350 | LSE | |
12:52:33 | 255.93 | 1 | O | 241.5 | 267.0 | Buy | 34,204 | 349 | LSE | |
12:52:29 | 255.99 | 5 | O | 241.5 | 267.0 | Buy | 34,203 | 348 | LSE | |
12:51:52 | 255.79 | 33 | O | 241.5 | 267.0 | Buy | 34,198 | 347 | LSE | |
12:51:46 | 256.165 | 5 | O | 241.5 | 267.0 | Buy | 34,165 | 346 | LSE | |
12:50:30 | 256.11 | 35 | O | 241.5 | 267.0 | Buy | 34,160 | 345 | LSE | |
12:49:00 | 256.127 | 5 | O | 241.5 | 267.0 | Buy | 34,125 | 344 | LSE | |
12:48:44 | 256.0 | 13 | O | 241.5 | 267.0 | Buy | 34,120 | 343 | LSE | |
12:45:57 | 256.01 | 100 | O | 241.5 | 267.0 | Buy | 34,107 | 342 | LSE | |
12:45:35 | 256.015 | 80 | O | 241.5 | 267.0 | Buy | 34,007 | 341 | LSE | |
12:45:04 | 256.01 | 2 | O | 241.5 | 267.0 | Buy | 33,927 | 340 | LSE | |
12:44:00 | 255.19 | 1 | O | 241.5 | 267.0 | Buy | 33,925 | 339 | LSE | |
12:43:50 | 255.1 | 7 | O | 241.5 | 267.0 | Buy | 33,924 | 338 | LSE | |
12:39:08 | 256.169 | 15 | O | 241.5 | 267.0 | Buy | 33,917 | 337 | LSE | |
12:36:36 | 254.63 | 3 | O | 241.5 | 267.0 | Buy | 33,902 | 336 | LSE | |
12:33:58 | 254.2 | 1 | O | 241.5 | 267.0 | Sell | 33,899 | 335 | LSE | |
12:33:26 | 254.51 | 1 | O | 241.5 | 267.0 | Buy | 33,898 | 334 | LSE | |
12:31:58 | 254.14 | 7 | O | 241.5 | 267.0 | Sell | 33,897 | 333 | LSE | |
12:31:44 | 254.38 | 1 | O | 241.5 | 267.0 | Buy | 33,890 | 332 | LSE | |
12:31:34 | 256.035 | 100 | O | 241.5 | 267.0 | Buy | 33,889 | 331 | LSE | |
12:28:15 | 254.91 | 4 | O | 241.5 | 267.0 | Buy | 33,789 | 330 | LSE | |
12:27:17 | 254.46 | 3 | O | 241.5 | 267.0 | Buy | 33,785 | 329 | LSE | |
12:25:16 | 254.12 | 5 | O | 241.5 | 267.0 | Sell | 33,782 | 328 | LSE | |
12:25:16 | 254.12 | 10 | O | 241.5 | 267.0 | Sell | 33,777 | 327 | LSE | |
12:23:54 | 255.919 | 1 | O | 241.5 | 267.0 | Buy | 33,767 | 326 | LSE | |
12:20:52 | 255.98 | 60 | O | 241.5 | 267.0 | Buy | 33,766 | 325 | LSE | |
12:20:33 | 254.88 | 2 | O | 241.5 | 267.0 | Buy | 33,706 | 324 | LSE | |
12:18:13 | 254.32 | 9 | O | 241.5 | 267.0 | Buy | 33,704 | 323 | LSE | |
12:17:21 | 255.955 | 2 | O | 241.5 | 267.0 | Buy | 33,695 | 322 | LSE | |
12:17:21 | 255.955 | 3 | O | 241.5 | 267.0 | Buy | 33,693 | 321 | LSE | |
12:13:28 | 255.406 | 1 | O | 241.5 | 267.0 | Buy | 33,690 | 320 | LSE | |
12:11:05 | 255.34 | 14 | O | 241.5 | 267.0 | Buy | 33,689 | 319 | LSE | |
12:10:12 | 255.115 | 29 | O | 241.5 | 267.0 | Buy | 33,675 | 318 | LSE | |
12:09:33 | 255.155 | 1 | O | 241.5 | 267.0 | Buy | 33,646 | 317 | LSE | |
12:05:38 | 255.118 | 1 | O | 241.5 | 267.0 | Buy | 33,645 | 316 | LSE | |
12:00:58 | 254.842 | 2 | O | 241.5 | 267.0 | Buy | 33,644 | 315 | LSE | |
11:58:43 | 254.72 | 5 | O | 241.5 | 267.0 | Buy | 33,642 | 314 | LSE | |
11:55:14 | 254.693 | 2 | O | 241.5 | 267.0 | Buy | 33,637 | 313 | LSE | |
11:55:08 | 254.67 | 3 | O | 241.5 | 267.0 | Buy | 33,635 | 312 | LSE | |
11:54:53 | 254.693 | 5 | O | 241.5 | 267.0 | Buy | 33,632 | 311 | LSE | |
11:54:12 | 254.7 | 1 | O | 241.5 | 267.0 | Buy | 33,627 | 310 | LSE | |
11:48:51 | 254.38 | 3 | O | 241.5 | 267.0 | Buy | 33,626 | 309 | LSE | |
11:47:44 | 254.632 | 9 | O | 241.5 | 267.0 | Buy | 33,623 | 308 | LSE | |
11:43:34 | 19660.83 | 40 | O | 241.5 | 267.0 | Buy | 33,614 | 307 | LSE | |
11:39:44 | 254.37 | 1 | O | 241.5 | 267.0 | Buy | 33,574 | 306 | LSE | |
11:37:42 | 254.38 | 2 | O | 241.5 | 267.0 | Buy | 33,573 | 305 | LSE | |
11:36:51 | 254.48 | 1 | O | 241.5 | 267.0 | Buy | 33,571 | 304 | LSE | |
11:36:29 | 254.426 | 1 | O | 241.5 | 267.0 | Buy | 33,570 | 303 | LSE | |
11:35:34 | 254.29 | 1 | O | 241.5 | 267.0 | Buy | 33,569 | 302 | LSE | |
11:35:33 | 254.2 | 1 | O | 241.5 | 267.0 | Sell | 33,568 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.