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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:03:09 | 256.834 | 9 | O | 244.0 | 269.5 | Buy | 1,406 | 101 | LSE | |
| 10:01:38 | 19871.656 | 5 | O | 243.5 | 269.5 | Buy | 1,397 | 100 | LSE | |
| 09:58:41 | 257.19 | 12 | O | 244.0 | 269.5 | Buy | 1,392 | 99 | LSE | |
| 09:57:41 | 256.97 | 2 | O | 244.0 | 270.0 | Sell | 1,380 | 98 | LSE | |
| 09:57:29 | 256.95 | 1 | O | 244.0 | 270.0 | Sell | 1,378 | 97 | LSE | |
| 09:57:29 | 256.95 | 1 | O | 244.0 | 270.0 | Sell | 1,377 | 96 | LSE | |
| 09:57:06 | 257.0 | 2 | O | 239.0 | 270.0 | 1,376 | 95 | LSE | ||
| 09:56:16 | 257.05 | 8 | O | 244.0 | 270.0 | Buy | 1,374 | 94 | LSE | |
| 09:55:15 | 257.42 | 1 | O | 244.5 | 270.5 | Sell | 1,366 | 93 | LSE | |
| 09:54:46 | 257.403 | 8 | O | 244.5 | 270.5 | Sell | 1,365 | 92 | LSE | |
| 09:54:35 | 257.341 | 3 | O | 244.5 | 270.5 | Sell | 1,357 | 91 | LSE | |
| 09:53:57 | 257.837 | 1 | O | 245.0 | 270.5 | Buy | 1,354 | 90 | LSE | |
| 09:53:36 | 257.915 | 30 | O | 245.0 | 271.0 | Sell | 1,353 | 89 | LSE | |
| 09:52:35 | 257.961 | 20 | O | 245.0 | 271.0 | Sell | 1,323 | 88 | LSE | |
| 09:51:41 | 257.925 | 20 | O | 245.0 | 271.0 | Sell | 1,303 | 87 | LSE | |
| 09:50:45 | 257.723 | 57 | O | 245.0 | 270.5 | 1,283 | 86 | LSE | ||
| 09:45:20 | 257.28 | 200 | O | 244.5 | 270.0 | Buy | 1,226 | 85 | LSE | |
| 09:42:28 | 257.95 | 25 | O | 245.0 | 270.5 | Buy | 1,026 | 84 | LSE | |
| 09:42:19 | 257.7 | 25 | O | 239.0 | 271.0 | 1,001 | 83 | LSE | ||
| 09:40:39 | 258.055 | 5 | O | 245.0 | 271.0 | Buy | 976 | 82 | LSE | |
| 09:40:34 | 258.14 | 3 | O | 245.0 | 271.0 | Buy | 971 | 81 | LSE | |
| 09:40:05 | 258.52 | 4 | O | 245.5 | 271.5 | Buy | 968 | 80 | LSE | |
| 09:37:26 | 20001.04 | 22 | O | 245.5 | 271.5 | Buy | 964 | 79 | LSE | |
| 09:36:39 | 20016.45 | 71 | O | 245.5 | 271.5 | Buy | 942 | 78 | LSE | |
| 09:36:31 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 871 | 77 | LSE | |
| 09:36:11 | 257.851 | 1 | O | 245.5 | 271.5 | Sell | 870 | 76 | LSE | |
| 09:35:51 | 257.851 | 1 | O | 245.5 | 271.5 | Sell | 869 | 75 | LSE | |
| 09:35:08 | 257.851 | 1 | O | 245.5 | 271.5 | Sell | 868 | 74 | LSE | |
| 09:34:58 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 867 | 73 | LSE | |
| 09:34:58 | 257.86 | 5 | O | 245.5 | 271.5 | Sell | 866 | 72 | LSE | |
| 09:34:58 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 861 | 71 | LSE | |
| 09:34:49 | 257.851 | 1 | O | 245.5 | 271.5 | Sell | 860 | 70 | LSE | |
| 09:34:29 | 257.851 | 1 | O | 245.5 | 271.5 | Sell | 859 | 69 | LSE | |
| 09:34:09 | 257.851 | 1 | O | 245.5 | 271.5 | Sell | 858 | 68 | LSE | |
| 09:34:07 | 20021.47 | 32 | O | 245.5 | 271.5 | Buy | 857 | 67 | LSE | |
| 09:33:42 | 19979.75 | 11 | O | 245.0 | 271.0 | Buy | 825 | 66 | LSE | |
| 09:33:40 | 257.86 | 1 | O | 245.0 | 271.0 | Sell | 814 | 65 | LSE | |
| 09:33:40 | 257.86 | 1 | O | 245.0 | 271.0 | Sell | 813 | 64 | LSE | |
| 09:33:21 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 812 | 63 | LSE | |
| 09:33:21 | 257.86 | 5 | O | 245.5 | 271.5 | Sell | 811 | 62 | LSE | |
| 09:32:54 | 258.56 | 3 | O | 245.5 | 271.5 | Buy | 806 | 61 | LSE | |
| 09:32:51 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 803 | 60 | LSE | |
| 09:32:51 | 257.86 | 5 | O | 245.5 | 271.5 | Sell | 802 | 59 | LSE | |
| 09:32:32 | 257.86 | 2 | O | 245.0 | 271.0 | Sell | 797 | 58 | LSE | |
| 09:32:22 | 257.86 | 5 | O | 245.5 | 271.5 | Sell | 795 | 57 | LSE | |
| 09:32:22 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 790 | 56 | LSE | |
| 09:32:18 | 20005.86 | 2 | O | 245.5 | 271.5 | Buy | 789 | 55 | LSE | |
| 09:32:02 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 787 | 54 | LSE | |
| 09:31:44 | 258.21 | 5 | O | 245.5 | 271.5 | Sell | 786 | 53 | LSE | |
| 09:31:43 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 781 | 52 | LSE | |
| 09:31:43 | 257.86 | 1 | O | 245.5 | 271.5 | Sell | 780 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
