Mcdonald's Corp (0R16)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:34:11 | 258.94 | 4 | O | 247.0 | 273.0 | Sell | 8,680 | 551 | LSE | |
| 11:32:47 | 258.79 | 3 | O | 247.0 | 273.0 | Sell | 8,676 | 550 | LSE | |
| 11:30:43 | 259.46 | 50 | O | 247.0 | 273.0 | Sell | 8,673 | 549 | LSE | |
| 11:30:30 | 259.5 | 7 | O | 247.0 | 273.0 | Sell | 8,623 | 548 | LSE | |
| 11:29:47 | 259.987 | 2 | O | 247.0 | 273.0 | Sell | 8,616 | 547 | LSE | |
| 11:26:06 | 259.75 | 10 | O | 247.0 | 272.5 | Buy | 8,614 | 546 | LSE | |
| 11:26:06 | 259.75 | 11 | O | 247.0 | 272.5 | 8,604 | 545 | LSE | ||
| 11:24:40 | 259.96 | 4 | O | 247.0 | 273.0 | Sell | 8,593 | 544 | LSE | |
| 11:19:33 | 260.182 | 1 | O | 247.5 | 273.0 | Sell | 8,589 | 543 | LSE | |
| 11:16:55 | 20018.32 | 32 | O | 247.5 | 273.5 | Buy | 8,588 | 542 | LSE | |
| 11:16:27 | 258.47 | 2 | O | 247.5 | 273.5 | Sell | 8,556 | 541 | LSE | |
| 11:14:39 | 260.318 | 42 | O | 247.5 | 273.0 | Buy | 8,554 | 540 | LSE | |
| 11:14:35 | 260.305 | 2 | O | 247.5 | 273.0 | Buy | 8,512 | 539 | LSE | |
| 11:14:02 | 260.365 | 300 | O | 247.5 | 273.5 | 8,510 | 538 | LSE | ||
| 11:13:49 | 260.264 | 1 | O | 247.5 | 273.0 | Buy | 8,210 | 537 | LSE | |
| 11:13:10 | 260.25 | 600 | O | 247.5 | 273.0 | 8,209 | 536 | LSE | ||
| 11:11:32 | 260.241 | 1 | O | 247.5 | 273.0 | Sell | 7,609 | 535 | LSE | |
| 11:11:30 | 258.37 | 96 | O | 247.5 | 273.0 | Sell | 7,608 | 534 | LSE | |
| 11:11:27 | 258.21 | 1 | O | 247.5 | 273.0 | Sell | 7,512 | 533 | LSE | |
| 11:11:25 | 260.16 | 2 | O | 247.5 | 273.0 | Sell | 7,511 | 532 | LSE | |
| 11:11:04 | 260.119 | 8 | O | 247.5 | 273.0 | Sell | 7,509 | 531 | LSE | |
| 11:07:44 | 259.63 | 8 | O | 247.0 | 272.5 | Sell | 7,501 | 530 | LSE | |
| 11:06:16 | 19963.23 | 5 | O | 247.0 | 272.5 | Buy | 7,493 | 529 | LSE | |
| 11:05:09 | 259.609 | 2 | O | 247.0 | 272.5 | Sell | 7,488 | 528 | LSE | |
| 11:02:13 | 259.9 | 50 | O | 247.0 | 273.0 | Sell | 7,486 | 527 | LSE | |
| 11:00:21 | 260.329 | 2 | O | 247.5 | 273.0 | Buy | 7,436 | 526 | LSE | |
| 11:00:12 | 260.263 | 15 | O | 247.5 | 273.0 | Buy | 7,434 | 525 | LSE | |
| 11:00:00 | 260.2 | 12 | O | 239.0 | 273.0 | Buy | 7,419 | 524 | LSE | |
| 10:58:15 | 257.859 | 2 | O | 248.0 | 273.5 | Sell | 7,407 | 523 | LSE | |
| 10:58:05 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,405 | 522 | LSE | |
| 10:58:05 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,404 | 521 | LSE | |
| 10:57:55 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,403 | 520 | LSE | |
| 10:57:50 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,402 | 519 | LSE | |
| 10:57:48 | 257.859 | 5 | O | 248.0 | 273.5 | Sell | 7,401 | 518 | LSE | |
| 10:57:38 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,396 | 517 | LSE | |
| 10:57:25 | 260.8 | 20 | O | 248.0 | 273.5 | Buy | 7,395 | 516 | LSE | |
| 10:57:20 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,375 | 515 | LSE | |
| 10:57:19 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,374 | 514 | LSE | |
| 10:57:18 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,373 | 513 | LSE | |
| 10:57:18 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,372 | 512 | LSE | |
| 10:57:15 | 257.859 | 3 | O | 248.0 | 273.5 | Sell | 7,371 | 511 | LSE | |
| 10:57:15 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,368 | 510 | LSE | |
| 10:57:15 | 257.859 | 3 | O | 248.0 | 273.5 | Sell | 7,367 | 509 | LSE | |
| 10:57:15 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,364 | 508 | LSE | |
| 10:57:14 | 257.859 | 8 | O | 248.0 | 273.5 | Sell | 7,363 | 507 | LSE | |
| 10:57:13 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,355 | 506 | LSE | |
| 10:57:13 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,354 | 505 | LSE | |
| 10:57:12 | 257.859 | 1 | O | 248.0 | 273.5 | Sell | 7,353 | 504 | LSE | |
| 10:57:11 | 257.859 | 1 | O | 248.0 | 274.0 | Sell | 7,352 | 503 | LSE | |
| 10:57:11 | 257.859 | 2 | O | 248.0 | 274.0 | Sell | 7,351 | 502 | LSE | |
| 10:57:11 | 257.859 | 69 | O | 248.0 | 274.0 | Sell | 7,349 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
