![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. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:54 | 261.55 | 1 | O | 247.0 | 273.0 | Buy | 10,765 | 683 | LSE | |
14:14:44 | 261.51 | 1 | O | 247.0 | 273.0 | Buy | 10,764 | 682 | LSE | |
14:14:14 | 261.62 | 1 | O | 247.0 | 273.0 | Buy | 10,763 | 681 | LSE | |
14:14:09 | 260.55 | 1 | O | 247.0 | 273.0 | Buy | 10,762 | 680 | LSE | |
14:13:04 | 261.67 | 1 | O | 247.0 | 273.0 | Buy | 10,761 | 679 | LSE | |
14:12:59 | 260.514 | 4 | O | 247.0 | 273.0 | Buy | 10,760 | 678 | LSE | |
14:12:51 | 261.67 | 10 | O | 247.0 | 273.0 | Buy | 10,756 | 677 | LSE | |
14:12:43 | 261.79 | 10 | O | 247.0 | 273.0 | Buy | 10,746 | 676 | LSE | |
14:12:25 | 260.425 | 30 | O | 247.0 | 273.0 | Buy | 10,736 | 675 | LSE | |
14:12:17 | 261.33 | 1 | O | 247.0 | 273.0 | Buy | 10,706 | 674 | LSE | |
14:12:02 | 261.57 | 1 | O | 247.0 | 273.0 | Buy | 10,705 | 673 | LSE | |
14:10:25 | 260.409 | 3 | O | 247.0 | 273.0 | Buy | 10,704 | 672 | LSE | |
14:09:53 | 260.469 | 10 | O | 247.0 | 273.0 | Buy | 10,701 | 671 | LSE | |
14:09:51 | 261.66 | 1 | O | 247.0 | 273.0 | Buy | 10,691 | 670 | LSE | |
14:09:45 | 261.59 | 1 | O | 247.0 | 273.0 | Buy | 10,690 | 669 | LSE | |
14:09:31 | 261.7 | 76 | O | 247.0 | 273.0 | Buy | 10,689 | 668 | LSE | |
14:08:52 | 261.58 | 1 | O | 247.0 | 273.0 | Buy | 10,613 | 667 | LSE | |
14:07:41 | 261.53 | 1 | O | 247.0 | 273.0 | Buy | 10,612 | 666 | LSE | |
14:07:07 | 261.6 | 1 | O | 247.0 | 273.0 | Buy | 10,611 | 665 | LSE | |
14:06:38 | 260.41 | 20 | O | 247.0 | 273.0 | Buy | 10,610 | 664 | LSE | |
14:04:22 | 260.57 | 3 | O | 247.0 | 273.0 | Buy | 10,590 | 663 | LSE | |
14:03:40 | 260.75 | 100 | O | 247.0 | 273.0 | Buy | 10,587 | 662 | LSE | |
14:02:25 | 261.49 | 1 | O | 247.0 | 273.0 | Buy | 10,487 | 661 | LSE | |
14:02:15 | 261.5 | 39 | O | 247.0 | 273.0 | Buy | 10,486 | 660 | LSE | |
14:02:13 | 261.5 | 19 | O | 247.0 | 273.0 | Buy | 10,447 | 659 | LSE | |
14:00:46 | 261.62 | 1 | O | 247.0 | 273.0 | Buy | 10,428 | 658 | LSE | |
14:00:27 | 260.805 | 7 | O | 247.0 | 273.0 | Buy | 10,427 | 657 | LSE | |
14:00:04 | 261.25 | 1 | O | 247.0 | 273.0 | Buy | 10,420 | 656 | LSE | |
13:58:33 | 261.36 | 6 | O | 247.0 | 273.0 | Buy | 10,419 | 655 | LSE | |
13:56:25 | 261.66 | 1 | O | 247.0 | 273.0 | Buy | 10,413 | 654 | LSE | |
13:56:17 | 261.35 | 1 | O | 247.0 | 273.0 | Buy | 10,412 | 653 | LSE | |
13:55:52 | 261.32 | 1 | O | 247.0 | 273.0 | Buy | 10,411 | 652 | LSE | |
13:52:25 | 261.62 | 3 | O | 247.0 | 273.0 | Buy | 10,410 | 651 | LSE | |
13:52:23 | 261.62 | 1 | O | 247.0 | 273.0 | Buy | 10,407 | 650 | LSE | |
13:51:34 | 260.7 | 5 | O | 247.0 | 273.0 | Buy | 10,406 | 649 | LSE | |
13:51:18 | 261.02 | 3 | O | 247.0 | 273.0 | Buy | 10,401 | 648 | LSE | |
13:50:37 | 260.658 | 30 | O | 247.0 | 273.0 | Buy | 10,398 | 647 | LSE | |
13:49:12 | 260.634 | 2 | O | 247.0 | 273.0 | Buy | 10,368 | 646 | LSE | |
13:49:12 | 260.634 | 3 | O | 247.0 | 273.0 | Buy | 10,366 | 645 | LSE | |
13:37:36 | 260.238 | 1 | O | 247.0 | 273.0 | Buy | 10,363 | 644 | LSE | |
13:36:55 | 260.193 | 7 | O | 247.0 | 273.0 | Buy | 10,362 | 643 | LSE | |
13:36:17 | 261.18 | 1 | O | 247.0 | 273.0 | Buy | 10,355 | 642 | LSE | |
13:32:19 | 260.842 | 1 | O | 247.0 | 273.0 | Buy | 10,354 | 641 | LSE | |
13:32:18 | 260.815 | 25 | O | 247.0 | 273.0 | Buy | 10,353 | 640 | LSE | |
13:31:32 | 261.0 | 1 | O | 247.0 | 273.0 | Buy | 10,328 | 639 | LSE | |
13:31:24 | 261.0 | 3 | O | 247.0 | 273.0 | Buy | 10,327 | 638 | LSE | |
13:31:24 | 261.0 | 7 | O | 247.0 | 273.0 | Buy | 10,324 | 637 | LSE | |
13:27:47 | 260.565 | 10 | O | 247.0 | 273.0 | Buy | 10,317 | 636 | LSE | |
13:25:09 | 261.01 | 5 | O | 247.0 | 273.0 | Buy | 10,307 | 635 | LSE | |
13:23:19 | 261.0 | 3 | O | 247.0 | 273.0 | Buy | 10,302 | 634 | LSE | |
13:22:13 | 260.325 | 3 | O | 247.0 | 273.0 | Buy | 10,299 | 633 | LSE | |
13:21:31 | 260.322 | 3 | O | 247.0 | 273.0 | Buy | 10,296 | 632 | LSE | |
13:20:50 | 260.26 | 8 | O | 247.0 | 273.0 | Buy | 10,293 | 631 | LSE | |
13:19:37 | 261.01 | 191 | O | 247.0 | 273.0 | Buy | 10,285 | 630 | LSE | |
13:18:32 | 260.26 | 5 | O | 247.0 | 273.0 | Buy | 10,094 | 629 | LSE | |
13:13:48 | 260.13 | 5 | O | 247.0 | 273.0 | Buy | 10,089 | 628 | LSE | |
13:09:42 | 261.01 | 5 | O | 247.0 | 273.0 | Buy | 10,084 | 627 | LSE | |
13:04:01 | 260.055 | 50 | O | 247.0 | 273.0 | Buy | 10,079 | 626 | LSE | |
13:04:01 | 260.055 | 50 | O | 247.0 | 273.0 | Buy | 10,029 | 625 | LSE | |
13:03:37 | 260.1 | 5 | O | 247.0 | 273.0 | Buy | 9,979 | 624 | LSE | |
13:03:27 | 260.06 | 13 | O | 247.0 | 273.0 | Buy | 9,974 | 623 | LSE | |
12:57:36 | 260.82 | 10 | O | 247.0 | 273.0 | Buy | 9,961 | 622 | LSE | |
12:55:46 | 260.82 | 5 | O | 247.0 | 273.0 | Buy | 9,951 | 621 | LSE | |
12:48:15 | 260.22 | 1 | O | 247.0 | 273.0 | Buy | 9,946 | 620 | LSE | |
12:46:25 | 260.0 | 2 | O | 247.0 | 273.0 | 9,945 | 619 | LSE | ||
12:46:23 | 260.0 | 7 | O | 247.0 | 273.0 | 9,943 | 618 | LSE | ||
12:45:22 | 260.36 | 1 | O | 247.0 | 273.0 | Buy | 9,936 | 617 | LSE | |
12:45:15 | 260.33 | 19 | O | 247.0 | 273.0 | Buy | 9,935 | 616 | LSE | |
12:42:18 | 260.505 | 2 | O | 247.0 | 273.0 | Buy | 9,916 | 615 | LSE | |
12:41:27 | 259.66 | 5 | O | 247.0 | 273.0 | Sell | 9,914 | 614 | LSE | |
12:40:34 | 260.23 | 19 | O | 247.0 | 273.0 | Buy | 9,909 | 613 | LSE | |
12:38:55 | 259.42 | 8 | O | 247.0 | 273.0 | Sell | 9,890 | 612 | LSE | |
12:38:34 | 259.45 | 80 | O | 247.0 | 273.0 | Sell | 9,882 | 611 | LSE | |
12:38:29 | 260.744 | 1 | O | 247.0 | 273.0 | Buy | 9,802 | 610 | LSE | |
12:37:52 | 260.625 | 20 | O | 247.0 | 273.0 | Buy | 9,801 | 609 | LSE | |
12:32:54 | 252.975 | 1 | O | 247.0 | 273.0 | 9,781 | 608 | LSE | ||
12:32:53 | 251.1 | 4 | O | 247.0 | 273.0 | 9,780 | 607 | LSE | ||
12:32:53 | 251.1 | 1 | O | 247.0 | 273.0 | 9,776 | 606 | LSE | ||
12:32:53 | 251.1 | 50 | O | 247.0 | 273.0 | 9,775 | 605 | LSE | ||
12:32:53 | 251.1 | 38 | O | 247.0 | 273.0 | 9,725 | 604 | LSE | ||
12:32:53 | 251.1 | 25 | O | 247.0 | 273.0 | 9,687 | 603 | LSE | ||
12:32:53 | 251.1 | 38 | O | 247.0 | 273.0 | 9,662 | 602 | LSE | ||
12:32:53 | 251.1 | 75 | O | 247.0 | 273.0 | 9,624 | 601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.