![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. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:08 | 255.871 | 5 | O | 244.0 | 269.5 | Sell | 14,895 | 237 | LSE | |
14:13:34 | 255.949 | 1 | O | 244.0 | 269.5 | Sell | 14,890 | 236 | LSE | |
14:13:00 | 256.08 | 2 | O | 244.0 | 269.5 | Sell | 14,889 | 235 | LSE | |
14:12:43 | 255.655 | 11000 | O | 244.0 | 269.5 | Sell | 14,887 | 234 | LSE | |
14:12:35 | 256.07 | 5 | O | 244.0 | 269.5 | Sell | 3,887 | 233 | LSE | |
14:12:32 | 256.06 | 5 | O | 244.0 | 269.5 | Sell | 3,882 | 232 | LSE | |
14:06:19 | 255.75 | 1 | O | 244.0 | 269.5 | Sell | 3,877 | 231 | LSE | |
14:01:37 | 255.748 | 1 | O | 244.0 | 269.5 | Sell | 3,876 | 230 | LSE | |
14:01:09 | 255.69 | 1 | O | 244.0 | 269.5 | Sell | 3,875 | 229 | LSE | |
13:58:45 | 255.65 | 10 | O | 244.0 | 269.5 | Sell | 3,874 | 228 | LSE | |
13:45:36 | 255.34 | 10 | O | 244.0 | 269.5 | Sell | 3,864 | 227 | LSE | |
13:38:54 | 255.745 | 2 | O | 244.0 | 269.5 | Sell | 3,854 | 226 | LSE | |
13:32:43 | 255.78 | 1 | O | 244.0 | 269.5 | Sell | 3,852 | 225 | LSE | |
13:31:20 | 255.705 | 200 | O | 244.0 | 269.5 | Sell | 3,851 | 224 | LSE | |
13:29:47 | 255.91 | 1 | O | 244.0 | 269.5 | Sell | 3,651 | 223 | LSE | |
13:28:45 | 255.99 | 1 | O | 244.0 | 269.5 | Sell | 3,650 | 222 | LSE | |
13:24:39 | 256.01 | 5 | O | 244.0 | 269.5 | Sell | 3,649 | 221 | LSE | |
13:20:48 | 256.175 | 1 | O | 244.0 | 269.5 | Sell | 3,644 | 220 | LSE | |
13:07:29 | 256.43 | 1 | O | 244.0 | 269.5 | Sell | 3,643 | 219 | LSE | |
12:59:05 | 256.492 | 1 | O | 244.0 | 269.5 | Sell | 3,642 | 218 | LSE | |
12:49:30 | 256.543 | 2 | O | 244.0 | 269.5 | Sell | 3,641 | 217 | LSE | |
12:46:31 | 256.526 | 1 | O | 244.0 | 269.5 | Sell | 3,639 | 216 | LSE | |
12:43:55 | 256.53 | 14 | O | 244.0 | 269.5 | Sell | 3,638 | 215 | LSE | |
12:39:17 | 256.39 | 1 | O | 244.0 | 269.5 | Sell | 3,624 | 214 | LSE | |
12:38:50 | 256.402 | 4 | O | 244.0 | 269.5 | Sell | 3,623 | 213 | LSE | |
12:38:31 | 256.519 | 1 | O | 244.0 | 269.5 | Sell | 3,619 | 212 | LSE | |
12:36:26 | 256.51 | 5 | O | 244.0 | 269.5 | Sell | 3,618 | 211 | LSE | |
12:28:41 | 256.388 | 18 | O | 244.0 | 269.5 | Sell | 3,613 | 210 | LSE | |
12:19:34 | 257.16 | 50 | O | 244.0 | 269.5 | Buy | 3,595 | 209 | LSE | |
12:16:10 | 257.35 | 2 | O | 244.0 | 269.5 | Buy | 3,545 | 208 | LSE | |
12:07:51 | 259.825 | 35 | O | 244.0 | 269.5 | 3,543 | 207 | LSE | ||
12:06:21 | 256.88 | 1 | O | 244.0 | 269.5 | Buy | 3,508 | 206 | LSE | |
12:04:29 | 256.33 | 1 | O | 244.0 | 269.5 | Sell | 3,507 | 205 | LSE | |
12:04:26 | 256.86 | 1 | O | 244.0 | 269.5 | Buy | 3,506 | 204 | LSE | |
12:04:23 | 256.82 | 1 | O | 244.0 | 269.5 | Buy | 3,505 | 203 | LSE | |
12:03:35 | 256.512 | 5 | O | 244.0 | 269.5 | Sell | 3,504 | 202 | LSE | |
12:01:24 | 256.91 | 1 | O | 244.0 | 269.5 | Buy | 3,499 | 201 | LSE | |
12:00:23 | 256.96 | 1 | O | 244.0 | 269.5 | Buy | 3,498 | 200 | LSE | |
11:57:34 | 256.566 | 5 | O | 244.0 | 269.5 | Sell | 3,497 | 199 | LSE | |
11:56:05 | 256.8 | 2 | O | 244.0 | 269.5 | Buy | 3,492 | 198 | LSE | |
11:55:06 | 256.552 | 2 | O | 244.0 | 269.5 | Sell | 3,490 | 197 | LSE | |
11:54:55 | 257.0 | 11 | O | 244.0 | 269.5 | Buy | 3,488 | 196 | LSE | |
11:54:18 | 19852.33 | 12 | O | 244.0 | 269.5 | Buy | 3,477 | 195 | LSE | |
11:50:57 | 257.0 | 10 | O | 244.0 | 269.5 | Buy | 3,465 | 194 | LSE | |
11:50:00 | 256.8 | 1 | O | 244.0 | 269.5 | Buy | 3,455 | 193 | LSE | |
11:48:53 | 257.12 | 1 | O | 244.0 | 269.5 | Buy | 3,454 | 192 | LSE | |
11:43:34 | 258.12 | 1 | O | 244.0 | 269.5 | Buy | 3,453 | 191 | LSE | |
11:35:31 | 257.61 | 2 | O | 244.0 | 269.5 | Buy | 3,452 | 190 | LSE | |
11:35:17 | 256.954 | 9 | O | 244.0 | 269.5 | Buy | 3,450 | 189 | LSE | |
11:34:59 | 257.59 | 1 | O | 244.0 | 269.5 | Buy | 3,441 | 188 | LSE | |
11:33:26 | 257.085 | 5 | O | 244.0 | 269.5 | Buy | 3,440 | 187 | LSE | |
11:33:02 | 256.98 | 17 | O | 244.0 | 269.5 | Buy | 3,435 | 186 | LSE | |
11:28:59 | 257.26 | 5 | O | 244.0 | 269.5 | Buy | 3,418 | 185 | LSE | |
11:25:38 | 256.8 | 13 | O | 244.0 | 270.0 | Sell | 3,413 | 184 | LSE | |
11:19:31 | 256.814 | 195 | O | 244.0 | 269.5 | Buy | 3,400 | 183 | LSE | |
11:19:28 | 256.785 | 57 | O | 239.0 | 269.5 | Buy | 3,205 | 182 | LSE | |
11:19:04 | 256.866 | 9 | O | 244.0 | 270.0 | Sell | 3,148 | 181 | LSE | |
11:18:57 | 256.97 | 2 | O | 244.0 | 270.0 | Sell | 3,139 | 180 | LSE | |
11:18:57 | 256.97 | 2 | O | 244.0 | 270.0 | Sell | 3,137 | 179 | LSE | |
11:18:56 | 256.97 | 19 | O | 244.0 | 270.0 | Sell | 3,135 | 178 | LSE | |
11:18:56 | 256.97 | 2 | O | 244.0 | 270.0 | Sell | 3,116 | 177 | LSE | |
11:18:40 | 256.903 | 13 | O | 244.0 | 270.0 | Sell | 3,114 | 176 | LSE | |
11:18:36 | 256.903 | 13 | O | 244.0 | 270.0 | Sell | 3,101 | 175 | LSE | |
11:18:24 | 256.907 | 99 | O | 244.0 | 270.0 | Sell | 3,088 | 174 | LSE | |
11:18:20 | 256.867 | 18 | O | 244.0 | 270.0 | Sell | 2,989 | 173 | LSE | |
11:18:08 | 256.897 | 10 | O | 244.0 | 270.0 | Sell | 2,971 | 172 | LSE | |
11:18:05 | 256.899 | 50 | O | 244.0 | 270.0 | Sell | 2,961 | 171 | LSE | |
11:17:51 | 256.895 | 109 | O | 244.0 | 270.0 | Sell | 2,911 | 170 | LSE | |
11:17:48 | 256.813 | 12 | O | 244.0 | 269.5 | Buy | 2,802 | 169 | LSE | |
11:17:34 | 256.835 | 9 | O | 244.0 | 269.5 | Buy | 2,790 | 168 | LSE | |
11:17:32 | 256.851 | 46 | O | 239.0 | 269.5 | Buy | 2,781 | 167 | LSE | |
11:17:29 | 256.844 | 21 | O | 244.0 | 269.5 | Buy | 2,735 | 166 | LSE | |
11:17:12 | 256.755 | 23 | O | 244.0 | 269.5 | Buy | 2,714 | 165 | LSE | |
11:17:09 | 256.756 | 28 | O | 244.0 | 269.5 | Buy | 2,691 | 164 | LSE | |
11:16:45 | 256.757 | 155 | O | 244.0 | 269.5 | Buy | 2,663 | 163 | LSE | |
11:16:20 | 256.805 | 100 | O | 244.0 | 269.5 | Buy | 2,508 | 162 | LSE | |
11:16:20 | 256.805 | 75 | O | 244.0 | 269.5 | Buy | 2,408 | 161 | LSE | |
11:14:54 | 257.089 | 1 | O | 244.0 | 270.0 | Buy | 2,333 | 160 | LSE | |
11:13:43 | 257.085 | 18 | O | 244.5 | 270.0 | Sell | 2,332 | 159 | LSE | |
11:13:20 | 19888.7 | 10 | O | 244.0 | 270.0 | Buy | 2,314 | 158 | LSE | |
11:12:12 | 257.3 | 7 | O | 244.0 | 270.0 | Buy | 2,304 | 157 | LSE | |
11:11:39 | 19884.2 | 17 | O | 244.0 | 270.0 | Buy | 2,297 | 156 | LSE | |
11:11:30 | 256.954 | 9 | O | 244.0 | 270.0 | Sell | 2,280 | 155 | LSE | |
11:09:27 | 256.94 | 8 | O | 244.5 | 270.0 | Sell | 2,271 | 154 | LSE | |
11:09:26 | 256.94 | 11 | O | 244.5 | 270.0 | Sell | 2,263 | 153 | LSE | |
11:08:10 | 256.9 | 4 | O | 244.5 | 270.0 | Sell | 2,252 | 152 | LSE | |
11:07:38 | 257.09 | 2 | O | 244.5 | 270.0 | Sell | 2,248 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.