Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:02:27 | 260.623 | 1 | O | 248.0 | 274.0 | 1,738 | 51 | LSE | ||
| 03:02:09 | 260.633 | 3 | O | 248.0 | 274.0 | 1,737 | 50 | LSE | ||
| 03:01:59 | 260.548 | 4 | O | 248.0 | 274.0 | 1,734 | 49 | LSE | ||
| 03:01:30 | 260.958 | 1 | O | 248.0 | 274.0 | 1,730 | 48 | LSE | ||
| 02:54:26 | 261.13 | 1 | O | 247.0 | 273.0 | 1,729 | 47 | LSE | ||
| 02:16:11 | 20057.39 | 4 | O | 247.0 | 273.0 | 1,728 | 46 | LSE | ||
| 02:16:06 | 20104.18 | 1 | O | 247.0 | 273.0 | 1,724 | 45 | LSE | ||
| 02:16:00 | 20005.32 | 2 | O | 247.0 | 273.0 | 1,723 | 44 | LSE | ||
| 02:15:20 | 20032.54 | 5 | O | 247.0 | 273.0 | 1,721 | 43 | LSE | ||
| 02:15:20 | 20031.08 | 49 | O | 247.0 | 273.0 | 1,716 | 42 | LSE | ||
| 02:15:20 | 20037.79 | 50 | O | 247.0 | 273.0 | 1,667 | 41 | LSE | ||
| 02:15:20 | 20043.22 | 4 | O | 247.0 | 273.0 | 1,617 | 40 | LSE | ||
| 02:15:11 | 20012.57 | 6 | O | 247.0 | 273.0 | 1,613 | 39 | LSE | ||
| 01:50:13 | 261.35 | 13 | O | 247.0 | 273.0 | 1,607 | 38 | LSE | ||
| 01:50:10 | 261.23 | 100 | O | 247.0 | 273.0 | 1,594 | 37 | LSE | ||
| 01:50:10 | 260.91 | 200 | O | 247.0 | 273.0 | 1,494 | 36 | LSE | ||
| 01:50:10 | 260.89 | 15 | O | 247.0 | 273.0 | 1,294 | 35 | LSE | ||
| 01:50:09 | 260.66 | 4 | O | 247.0 | 273.0 | 1,279 | 34 | LSE | ||
| 01:00:34 | 260.818 | 6 | O | 247.0 | 273.0 | 1,275 | 33 | LSE | ||
| 01:00:34 | 260.602 | 1 | O | 247.0 | 273.0 | 1,269 | 32 | LSE | ||
| 01:00:34 | 260.86 | 4 | O | 247.0 | 273.0 | 1,268 | 31 | LSE | ||
| 01:00:34 | 260.86 | 6 | O | 247.0 | 273.0 | 1,264 | 30 | LSE | ||
| 01:00:34 | 260.977 | 5 | O | 247.0 | 273.0 | 1,258 | 29 | LSE | ||
| 01:00:34 | 261.05 | 10 | O | 247.0 | 273.0 | 1,253 | 28 | LSE | ||
| 01:00:34 | 260.889 | 6 | O | 247.0 | 273.0 | 1,243 | 27 | LSE | ||
| 01:00:34 | 260.65 | 2 | O | 247.0 | 273.0 | 1,237 | 26 | LSE | ||
| 01:00:34 | 260.671 | 3 | O | 247.0 | 273.0 | 1,235 | 25 | LSE | ||
| 01:00:34 | 260.44 | 200 | O | 247.0 | 273.0 | 1,232 | 24 | LSE | ||
| 01:00:34 | 260.345 | 5 | O | 247.0 | 273.0 | 1,032 | 23 | LSE | ||
| 01:00:24 | 260.505 | 15 | O | 247.0 | 273.0 | 1,027 | 22 | LSE | ||
| 01:00:24 | 260.805 | 15 | O | 247.0 | 273.0 | 1,012 | 21 | LSE | ||
| 01:00:24 | 260.61 | 3 | O | 247.0 | 273.0 | 997 | 20 | LSE | ||
| 01:00:24 | 260.44 | 100 | O | 247.0 | 273.0 | 994 | 19 | LSE | ||
| 01:00:24 | 260.671 | 4 | O | 247.0 | 273.0 | 894 | 18 | LSE | ||
| 01:00:15 | 260.538 | 100 | O | 247.0 | 273.0 | 890 | 17 | LSE | ||
| 01:00:15 | 260.519 | 3 | O | 247.0 | 273.0 | 790 | 16 | LSE | ||
| 01:00:15 | 260.977 | 5 | O | 247.0 | 273.0 | 787 | 15 | LSE | ||
| 01:00:09 | 260.57 | 19 | O | 247.0 | 273.0 | 782 | 14 | LSE | ||
| 01:00:09 | 260.345 | 5 | O | 247.0 | 273.0 | 763 | 13 | LSE | ||
| 01:00:09 | 260.455 | 2 | O | 247.0 | 273.0 | 758 | 12 | LSE | ||
| 01:00:09 | 260.625 | 2 | O | 247.0 | 273.0 | 756 | 11 | LSE | ||
| 01:00:09 | 261.375 | 4 | O | 247.0 | 273.0 | 754 | 10 | LSE | ||
| 01:00:09 | 261.155 | 10 | O | 247.0 | 273.0 | 750 | 9 | LSE | ||
| 01:00:09 | 261.295 | 19 | O | 247.0 | 273.0 | 740 | 8 | LSE | ||
| 01:00:09 | 261.295 | 20 | O | 247.0 | 273.0 | 721 | 7 | LSE | ||
| 01:00:09 | 261.135 | 25 | O | 247.0 | 273.0 | 701 | 6 | LSE | ||
| 01:00:09 | 261.135 | 25 | O | 247.0 | 273.0 | 676 | 5 | LSE | ||
| 01:00:09 | 260.8 | 25 | O | 247.0 | 273.0 | 651 | 4 | LSE | ||
| 01:00:09 | 260.8 | 25 | O | 247.0 | 273.0 | 626 | 3 | LSE | ||
| 01:00:09 | 260.705 | 1 | O | 247.0 | 273.0 | 601 | 2 | LSE | ||
| 01:00:05 | 260.44 | 600 | O | 247.0 | 273.0 | 600 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
