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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:27:39 | 261.675 | 33 | O | 249.0 | 274.5 | Sell | 5,943 | 251 | LSE | |
| 10:27:37 | 261.74 | 10 | O | 249.0 | 274.5 | Sell | 5,910 | 250 | LSE | |
| 10:27:01 | 261.57 | 4 | O | 249.0 | 274.5 | Sell | 5,900 | 249 | LSE | |
| 10:26:22 | 261.462 | 16 | O | 248.5 | 274.5 | Sell | 5,896 | 248 | LSE | |
| 10:26:19 | 261.462 | 18 | O | 248.5 | 274.5 | Sell | 5,880 | 247 | LSE | |
| 10:26:16 | 261.45 | 2 | O | 248.5 | 274.5 | Sell | 5,862 | 246 | LSE | |
| 10:25:21 | 261.385 | 4 | O | 248.5 | 274.5 | Sell | 5,860 | 245 | LSE | |
| 10:24:10 | 261.325 | 75 | O | 248.5 | 274.0 | Buy | 5,856 | 244 | LSE | |
| 10:23:16 | 261.26 | 10 | O | 248.5 | 274.0 | Buy | 5,781 | 243 | LSE | |
| 10:21:57 | 261.309 | 2 | O | 248.5 | 274.0 | Buy | 5,771 | 242 | LSE | |
| 10:19:42 | 261.4 | 10 | O | 248.5 | 274.5 | Sell | 5,769 | 241 | LSE | |
| 10:19:06 | 261.31 | 15 | O | 248.5 | 274.5 | Sell | 5,759 | 240 | LSE | |
| 10:16:27 | 261.27 | 2 | O | 248.5 | 274.0 | Buy | 5,744 | 239 | LSE | |
| 10:16:27 | 261.27 | 2 | O | 248.5 | 274.0 | Buy | 5,742 | 238 | LSE | |
| 10:15:40 | 261.123 | 2 | O | 248.5 | 274.0 | Sell | 5,740 | 237 | LSE | |
| 10:14:48 | 261.158 | 4 | O | 248.5 | 274.0 | Sell | 5,738 | 236 | LSE | |
| 10:13:20 | 261.0 | 6 | O | 248.0 | 274.0 | Sell | 5,734 | 235 | LSE | |
| 10:13:14 | 260.979 | 4 | O | 248.0 | 274.0 | Sell | 5,728 | 234 | LSE | |
| 10:12:34 | 261.002 | 2 | O | 248.0 | 274.0 | Buy | 5,724 | 233 | LSE | |
| 10:12:34 | 261.002 | 3 | O | 248.0 | 274.0 | Buy | 5,722 | 232 | LSE | |
| 10:12:27 | 261.0 | 79 | O | 248.0 | 274.0 | Sell | 5,719 | 231 | LSE | |
| 10:12:27 | 261.0 | 121 | O | 248.0 | 274.0 | Sell | 5,640 | 230 | LSE | |
| 10:12:13 | 260.999 | 97 | O | 248.0 | 274.0 | Sell | 5,519 | 229 | LSE | |
| 10:11:17 | 260.59 | 10 | O | 248.0 | 273.5 | Sell | 5,422 | 228 | LSE | |
| 10:10:47 | 260.54 | 300 | O | 248.0 | 273.5 | Sell | 5,412 | 227 | LSE | |
| 10:09:12 | 260.565 | 3 | O | 248.0 | 273.5 | Sell | 5,112 | 226 | LSE | |
| 10:08:51 | 260.74 | 13 | O | 248.0 | 273.5 | Sell | 5,109 | 225 | LSE | |
| 10:08:16 | 260.83 | 1 | O | 248.0 | 273.5 | Buy | 5,096 | 224 | LSE | |
| 10:08:14 | 260.858 | 15 | O | 248.0 | 273.5 | Buy | 5,095 | 223 | LSE | |
| 10:07:57 | 260.721 | 1 | O | 248.0 | 273.5 | Sell | 5,080 | 222 | LSE | |
| 10:07:49 | 258.04 | 1 | O | 248.0 | 273.5 | Sell | 5,079 | 221 | LSE | |
| 10:07:38 | 19921.48 | 7 | O | 248.0 | 273.5 | Buy | 5,078 | 220 | LSE | |
| 10:07:38 | 20130.67 | 4 | O | 248.0 | 273.5 | Buy | 5,071 | 219 | LSE | |
| 10:05:31 | 260.505 | 8 | O | 247.5 | 273.5 | Buy | 5,067 | 218 | LSE | |
| 10:05:27 | 260.445 | 5 | O | 247.5 | 273.5 | Sell | 5,059 | 217 | LSE | |
| 10:04:56 | 260.505 | 1 | O | 247.5 | 273.5 | Buy | 5,054 | 216 | LSE | |
| 10:04:14 | 260.41 | 13 | O | 247.5 | 273.5 | Sell | 5,053 | 215 | LSE | |
| 10:02:54 | 260.235 | 30 | O | 247.5 | 273.0 | Sell | 5,040 | 214 | LSE | |
| 10:02:53 | 259.14 | 10 | O | 247.5 | 273.0 | Sell | 5,010 | 213 | LSE | |
| 10:02:45 | 260.0 | 2 | O | 247.0 | 273.0 | 5,000 | 212 | LSE | ||
| 10:02:42 | 259.79 | 45 | O | 247.0 | 273.0 | Sell | 4,998 | 211 | LSE | |
| 09:59:13 | 259.72 | 1 | O | 247.0 | 272.5 | 4,953 | 210 | LSE | ||
| 09:56:25 | 259.025 | 1 | O | 246.0 | 272.0 | Buy | 4,952 | 209 | LSE | |
| 09:56:21 | 19870.968 | 2 | O | 246.0 | 272.0 | Buy | 4,951 | 208 | LSE | |
| 09:54:21 | 259.097 | 10 | O | 246.0 | 272.0 | Buy | 4,949 | 207 | LSE | |
| 09:53:57 | 259.209 | 1 | O | 246.0 | 272.0 | Buy | 4,939 | 206 | LSE | |
| 09:53:19 | 258.97 | 9 | O | 246.0 | 272.0 | Sell | 4,938 | 205 | LSE | |
| 09:53:04 | 258.895 | 9 | O | 246.0 | 272.0 | Sell | 4,929 | 204 | LSE | |
| 09:51:52 | 258.345 | 1 | O | 246.0 | 271.5 | Sell | 4,920 | 203 | LSE | |
| 09:50:17 | 19824.73 | 4 | O | 245.5 | 271.5 | Buy | 4,919 | 202 | LSE | |
| 09:49:22 | 258.375 | 1 | O | 245.5 | 271.0 | Buy | 4,915 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
