Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:49:22 | 258.375 | 1 | O | 245.5 | 271.0 | Buy | 4,915 | 201 | LSE | |
| 09:48:27 | 258.0 | 6 | O | 239.0 | 271.0 | Buy | 4,914 | 200 | LSE | |
| 09:47:14 | 258.131 | 10 | O | 245.0 | 271.0 | Buy | 4,908 | 199 | LSE | |
| 09:45:54 | 258.137 | 8 | O | 245.5 | 271.0 | Sell | 4,898 | 198 | LSE | |
| 09:44:54 | 258.089 | 39 | O | 245.5 | 271.0 | Sell | 4,890 | 197 | LSE | |
| 09:44:40 | 258.105 | 2 | O | 245.0 | 271.0 | Buy | 4,851 | 196 | LSE | |
| 09:43:50 | 258.352 | 13 | O | 245.5 | 271.5 | Sell | 4,849 | 195 | LSE | |
| 09:43:47 | 258.351 | 8 | O | 245.5 | 271.5 | Sell | 4,836 | 194 | LSE | |
| 09:42:30 | 258.764 | 31 | O | 246.0 | 271.5 | Buy | 4,828 | 193 | LSE | |
| 09:42:16 | 258.75 | 37 | O | 246.0 | 271.5 | Sell | 4,797 | 192 | LSE | |
| 09:42:08 | 258.73 | 96 | O | 246.0 | 271.5 | Sell | 4,760 | 191 | LSE | |
| 09:42:01 | 258.737 | 37 | O | 246.0 | 271.5 | Sell | 4,664 | 190 | LSE | |
| 09:41:56 | 258.82 | 4 | O | 246.0 | 271.5 | Buy | 4,627 | 189 | LSE | |
| 09:41:46 | 258.768 | 37 | O | 246.0 | 271.5 | Buy | 4,623 | 188 | LSE | |
| 09:41:30 | 258.719 | 37 | O | 246.0 | 271.5 | Sell | 4,586 | 187 | LSE | |
| 09:41:24 | 258.73 | 4 | O | 246.0 | 271.5 | Sell | 4,549 | 186 | LSE | |
| 09:41:15 | 258.606 | 37 | O | 245.5 | 271.5 | Buy | 4,545 | 185 | LSE | |
| 09:41:13 | 258.635 | 13 | O | 245.5 | 271.5 | Buy | 4,508 | 184 | LSE | |
| 09:41:00 | 258.729 | 37 | O | 246.0 | 271.5 | Sell | 4,495 | 183 | LSE | |
| 09:40:45 | 258.803 | 37 | O | 246.0 | 271.5 | Buy | 4,458 | 182 | LSE | |
| 09:40:30 | 258.737 | 38 | O | 246.0 | 271.5 | Sell | 4,421 | 181 | LSE | |
| 09:40:15 | 258.802 | 38 | O | 246.0 | 271.5 | Buy | 4,383 | 180 | LSE | |
| 09:40:05 | 258.651 | 1 | O | 246.0 | 271.5 | Sell | 4,345 | 179 | LSE | |
| 09:38:47 | 19927.88 | 50 | O | 246.0 | 271.5 | Buy | 4,344 | 178 | LSE | |
| 09:38:25 | 258.537 | 1 | O | 245.5 | 271.5 | Buy | 4,294 | 177 | LSE | |
| 09:37:11 | 258.76 | 1 | O | 245.5 | 271.0 | Buy | 4,293 | 176 | LSE | |
| 09:36:30 | 258.76 | 1 | O | 245.5 | 271.0 | Buy | 4,292 | 175 | LSE | |
| 09:36:20 | 258.0 | 2 | O | 245.5 | 271.5 | Sell | 4,291 | 174 | LSE | |
| 09:36:10 | 258.76 | 1 | O | 245.5 | 271.0 | Buy | 4,289 | 173 | LSE | |
| 09:35:43 | 19857.24 | 50 | O | 246.0 | 271.5 | Buy | 4,288 | 172 | LSE | |
| 09:35:12 | 19854.74 | 15 | O | 246.0 | 271.5 | Buy | 4,238 | 171 | LSE | |
| 09:34:54 | 258.67 | 4 | O | 246.0 | 271.5 | Sell | 4,223 | 170 | LSE | |
| 09:34:54 | 258.76 | 3 | O | 246.0 | 271.5 | Buy | 4,219 | 169 | LSE | |
| 09:34:44 | 258.76 | 1 | O | 246.0 | 271.5 | Buy | 4,216 | 168 | LSE | |
| 09:34:34 | 258.76 | 1 | O | 245.5 | 271.5 | Buy | 4,215 | 167 | LSE | |
| 09:34:26 | 19881.5 | 35 | O | 245.5 | 271.5 | Buy | 4,214 | 166 | LSE | |
| 09:34:25 | 258.76 | 1 | O | 245.5 | 271.5 | Buy | 4,179 | 165 | LSE | |
| 09:34:25 | 258.76 | 17 | O | 245.5 | 271.5 | Buy | 4,178 | 164 | LSE | |
| 09:34:25 | 258.76 | 1 | O | 245.5 | 271.5 | Buy | 4,161 | 163 | LSE | |
| 09:34:15 | 258.0 | 2 | O | 245.5 | 271.5 | Sell | 4,160 | 162 | LSE | |
| 09:34:03 | 258.16 | 3 | O | 245.5 | 271.0 | Sell | 4,158 | 161 | LSE | |
| 09:34:03 | 258.16 | 3 | O | 245.5 | 271.0 | Sell | 4,155 | 160 | LSE | |
| 09:34:03 | 258.16 | 10 | O | 245.5 | 271.0 | Sell | 4,152 | 159 | LSE | |
| 09:34:03 | 258.16 | 13 | O | 245.5 | 271.0 | Sell | 4,142 | 158 | LSE | |
| 09:34:03 | 258.16 | 3 | O | 245.5 | 271.0 | Sell | 4,129 | 157 | LSE | |
| 09:34:02 | 258.16 | 6 | O | 245.5 | 271.0 | Sell | 4,126 | 156 | LSE | |
| 09:34:02 | 258.16 | 3 | O | 245.5 | 271.0 | Sell | 4,120 | 155 | LSE | |
| 09:34:02 | 258.16 | 7 | O | 245.5 | 271.0 | Sell | 4,117 | 154 | LSE | |
| 09:34:02 | 258.16 | 1 | O | 245.5 | 271.0 | Sell | 4,110 | 153 | LSE | |
| 09:34:02 | 258.16 | 3 | O | 245.5 | 271.0 | Sell | 4,109 | 152 | LSE | |
| 09:34:02 | 258.16 | 6 | O | 245.5 | 271.0 | Sell | 4,106 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
