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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:46 | 258.99 | 1 | O | 245.5 | 271.0 | Buy | 3,906 | 101 | LSE | |
| 09:32:39 | 258.99 | 1 | O | 245.5 | 271.0 | Buy | 3,905 | 100 | LSE | |
| 09:32:37 | 258.99 | 1 | O | 245.5 | 271.5 | Buy | 3,904 | 99 | LSE | |
| 09:32:24 | 19828.82 | 1 | O | 245.5 | 271.0 | Buy | 3,903 | 98 | LSE | |
| 09:32:18 | 258.25 | 1 | O | 245.5 | 271.0 | 3,902 | 97 | LSE | ||
| 09:32:01 | 258.3 | 42 | O | 245.5 | 271.0 | Buy | 3,901 | 96 | LSE | |
| 09:31:49 | 258.76 | 2 | O | 245.5 | 271.0 | Buy | 3,859 | 95 | LSE | |
| 09:31:45 | 258.145 | 100 | O | 245.5 | 271.0 | Sell | 3,857 | 94 | LSE | |
| 09:31:09 | 19817.13 | 40 | O | 245.5 | 271.0 | Buy | 3,757 | 93 | LSE | |
| 09:31:08 | 258.063 | 4 | O | 245.5 | 271.0 | Sell | 3,717 | 92 | LSE | |
| 09:30:52 | 19857.33 | 49 | O | 245.5 | 271.5 | Buy | 3,713 | 91 | LSE | |
| 09:30:41 | 258.53 | 21 | O | 245.5 | 271.5 | Buy | 3,664 | 90 | LSE | |
| 09:30:18 | 258.685 | 7 | O | 245.5 | 271.5 | Buy | 3,643 | 89 | LSE | |
| 09:30:15 | 258.25 | 3 | O | 245.5 | 271.5 | Sell | 3,636 | 88 | LSE | |
| 09:30:10 | 258.76 | 45 | O | 239.0 | 271.5 | 3,633 | 87 | LSE | ||
| 09:30:06 | 258.76 | 400 | O | 245.5 | 271.5 | Buy | 3,588 | 86 | LSE | |
| 07:47:38 | 258.0 | 2 | O | 245.0 | 271.0 | 3,188 | 85 | LSE | ||
| 07:00:06 | 257.75 | 2 | O | 245.0 | 270.5 | 3,186 | 84 | LSE | ||
| 03:05:12 | 255.332 | 1 | O | 244.0 | 270.0 | 3,184 | 83 | LSE | ||
| 03:05:12 | 255.531 | 9 | O | 244.0 | 270.0 | 3,183 | 82 | LSE | ||
| 03:05:12 | 255.373 | 1 | O | 244.0 | 270.0 | 3,174 | 81 | LSE | ||
| 03:05:12 | 255.448 | 3 | O | 244.0 | 270.0 | 3,173 | 80 | LSE | ||
| 03:05:12 | 255.451 | 1 | O | 244.0 | 270.0 | 3,170 | 79 | LSE | ||
| 03:05:03 | 255.867 | 2 | O | 244.0 | 270.0 | 3,169 | 78 | LSE | ||
| 03:05:03 | 255.914 | 1 | O | 244.0 | 270.0 | 3,167 | 77 | LSE | ||
| 03:04:53 | 255.332 | 1 | O | 244.0 | 270.0 | 3,166 | 76 | LSE | ||
| 03:04:53 | 255.531 | 9 | O | 244.0 | 270.0 | 3,165 | 75 | LSE | ||
| 03:04:43 | 255.867 | 2 | O | 244.0 | 270.0 | 3,156 | 74 | LSE | ||
| 03:04:43 | 255.914 | 1 | O | 244.0 | 270.0 | 3,154 | 73 | LSE | ||
| 03:04:33 | 255.332 | 1 | O | 244.0 | 270.0 | 3,153 | 72 | LSE | ||
| 03:04:33 | 255.531 | 9 | O | 244.0 | 270.0 | 3,152 | 71 | LSE | ||
| 03:04:04 | 255.373 | 1 | O | 244.5 | 270.5 | 3,143 | 70 | LSE | ||
| 03:04:04 | 255.448 | 3 | O | 244.5 | 270.5 | 3,142 | 69 | LSE | ||
| 03:04:04 | 255.451 | 1 | O | 244.5 | 270.5 | 3,139 | 68 | LSE | ||
| 03:03:54 | 255.867 | 2 | O | 244.5 | 270.5 | 3,138 | 67 | LSE | ||
| 03:03:54 | 255.914 | 1 | O | 244.5 | 270.5 | 3,136 | 66 | LSE | ||
| 03:03:44 | 255.332 | 1 | O | 244.5 | 270.5 | 3,135 | 65 | LSE | ||
| 03:03:44 | 255.531 | 9 | O | 244.5 | 270.5 | 3,134 | 64 | LSE | ||
| 03:03:15 | 255.332 | 1 | O | 239.0 | 267.0 | 3,125 | 63 | LSE | ||
| 03:03:15 | 255.531 | 9 | O | 239.0 | 267.0 | 3,124 | 62 | LSE | ||
| 03:03:05 | 255.867 | 2 | O | 239.0 | 267.0 | 3,115 | 61 | LSE | ||
| 03:03:05 | 255.914 | 1 | O | 239.0 | 267.0 | 3,113 | 60 | LSE | ||
| 03:02:55 | 255.449 | 2 | O | 239.0 | 267.0 | 3,112 | 59 | LSE | ||
| 03:02:55 | 255.902 | 26 | O | 239.0 | 267.0 | 3,110 | 58 | LSE | ||
| 03:02:36 | 255.332 | 1 | O | 239.0 | 267.0 | 3,084 | 57 | LSE | ||
| 03:02:36 | 255.531 | 9 | O | 239.0 | 267.0 | 3,083 | 56 | LSE | ||
| 03:02:36 | 255.867 | 2 | O | 239.0 | 267.0 | 3,074 | 55 | LSE | ||
| 03:02:36 | 255.914 | 1 | O | 239.0 | 267.0 | 3,072 | 54 | LSE | ||
| 03:01:47 | 257.085 | 9 | O | 239.0 | 267.0 | 3,071 | 53 | LSE | ||
| 03:01:47 | 257.28 | 3 | O | 239.0 | 267.0 | 3,062 | 52 | LSE | ||
| 02:16:09 | 19720.94 | 4 | O | 241.5 | 267.0 | 3,059 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
