Mcdonald's Corp (0R16)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:07:47 | 257.272 | 300 | O | 244.0 | 269.5 | Buy | 8,309 | 172 | LSE | |
| 14:07:47 | 257.271 | 100 | O | 244.0 | 269.5 | Buy | 8,009 | 171 | LSE | |
| 14:07:47 | 257.275 | 100 | O | 244.0 | 269.5 | Buy | 7,909 | 170 | LSE | |
| 13:53:11 | 256.836 | 9 | O | 244.0 | 269.5 | Buy | 7,809 | 169 | LSE | |
| 13:53:09 | 256.863 | 60 | O | 244.0 | 269.5 | Buy | 7,800 | 168 | LSE | |
| 13:43:52 | 256.48 | 100 | O | 244.0 | 269.5 | Sell | 7,740 | 167 | LSE | |
| 13:43:52 | 256.469 | 100 | O | 244.0 | 269.5 | Sell | 7,640 | 166 | LSE | |
| 13:43:52 | 256.476 | 100 | O | 244.0 | 269.5 | Sell | 7,540 | 165 | LSE | |
| 13:43:52 | 256.47 | 100 | O | 244.0 | 269.5 | Sell | 7,440 | 164 | LSE | |
| 13:41:13 | 256.56 | 1 | O | 244.0 | 269.5 | Sell | 7,340 | 163 | LSE | |
| 13:31:55 | 256.61 | 1 | O | 244.0 | 269.5 | Sell | 7,339 | 162 | LSE | |
| 13:31:31 | 256.61 | 15 | O | 244.0 | 269.5 | Sell | 7,338 | 161 | LSE | |
| 13:31:31 | 256.61 | 15 | O | 244.0 | 269.5 | Sell | 7,323 | 160 | LSE | |
| 13:28:42 | 256.74 | 2 | O | 244.0 | 269.5 | Sell | 7,308 | 159 | LSE | |
| 13:26:28 | 256.909 | 5 | O | 244.0 | 269.5 | Buy | 7,306 | 158 | LSE | |
| 13:20:27 | 256.55 | 80 | O | 244.0 | 269.5 | Sell | 7,301 | 157 | LSE | |
| 13:18:16 | 256.535 | 1 | O | 244.0 | 269.5 | Sell | 7,221 | 156 | LSE | |
| 13:15:16 | 256.69 | 1 | O | 244.0 | 269.5 | Sell | 7,220 | 155 | LSE | |
| 13:14:26 | 256.639 | 12 | O | 244.0 | 269.5 | Sell | 7,219 | 154 | LSE | |
| 13:06:46 | 256.63 | 50 | O | 244.0 | 269.5 | Sell | 7,207 | 153 | LSE | |
| 13:05:16 | 256.61 | 1 | O | 244.0 | 269.5 | Sell | 7,157 | 152 | LSE | |
| 13:04:08 | 256.645 | 1 | O | 244.0 | 269.5 | Sell | 7,156 | 151 | LSE | |
| 12:59:24 | 256.448 | 2 | O | 244.0 | 269.5 | Sell | 7,155 | 150 | LSE | |
| 12:55:30 | 256.42 | 50 | O | 244.0 | 269.5 | Sell | 7,153 | 149 | LSE | |
| 12:52:50 | 256.385 | 100 | O | 244.0 | 269.5 | Sell | 7,103 | 148 | LSE | |
| 12:45:40 | 256.445 | 1 | O | 244.0 | 269.5 | Sell | 7,003 | 147 | LSE | |
| 12:41:25 | 256.659 | 1 | O | 244.0 | 269.5 | Sell | 7,002 | 146 | LSE | |
| 12:22:08 | 257.284 | 1567 | O | 244.0 | 269.5 | Buy | 7,001 | 145 | LSE | |
| 12:22:08 | 257.21 | 1567 | O | 244.0 | 269.5 | Buy | 5,434 | 144 | LSE | |
| 12:17:30 | 257.3 | 1 | O | 244.0 | 269.5 | Buy | 3,867 | 143 | LSE | |
| 12:04:43 | 257.505 | 10 | O | 244.0 | 269.5 | Buy | 3,866 | 142 | LSE | |
| 12:03:40 | 257.565 | 5 | O | 244.0 | 269.5 | Buy | 3,856 | 141 | LSE | |
| 11:58:04 | 257.23 | 20 | O | 244.0 | 269.5 | Buy | 3,851 | 140 | LSE | |
| 11:54:21 | 257.336 | 2 | O | 244.0 | 269.5 | Buy | 3,831 | 139 | LSE | |
| 11:47:31 | 257.33 | 1 | O | 244.0 | 269.5 | Buy | 3,829 | 138 | LSE | |
| 11:45:41 | 257.13 | 1 | O | 244.0 | 269.5 | Buy | 3,828 | 137 | LSE | |
| 11:41:41 | 256.755 | 8 | O | 244.0 | 269.5 | Buy | 3,827 | 136 | LSE | |
| 11:37:45 | 256.649 | 5 | O | 244.0 | 269.5 | Sell | 3,819 | 135 | LSE | |
| 11:37:45 | 256.649 | 20 | O | 244.0 | 269.5 | Sell | 3,814 | 134 | LSE | |
| 11:36:03 | 256.401 | 50 | O | 244.0 | 269.5 | Sell | 3,794 | 133 | LSE | |
| 11:36:03 | 256.401 | 25 | O | 244.0 | 269.5 | Sell | 3,744 | 132 | LSE | |
| 11:32:33 | 256.795 | 12 | O | 244.0 | 269.5 | Buy | 3,719 | 131 | LSE | |
| 11:31:09 | 256.893 | 16 | O | 244.0 | 269.5 | Buy | 3,707 | 130 | LSE | |
| 11:28:55 | 256.81 | 8 | O | 244.0 | 269.5 | Buy | 3,691 | 129 | LSE | |
| 11:26:57 | 19877.54 | 10 | O | 244.0 | 269.5 | Buy | 3,683 | 128 | LSE | |
| 11:25:17 | 256.817 | 1 | O | 244.0 | 269.5 | Buy | 3,673 | 127 | LSE | |
| 11:20:20 | 256.82 | 5 | O | 244.0 | 269.5 | Buy | 3,672 | 126 | LSE | |
| 11:13:24 | 256.95 | 1 | O | 244.0 | 270.0 | Sell | 3,667 | 125 | LSE | |
| 11:02:35 | 256.756 | 16 | O | 244.0 | 269.5 | Buy | 3,666 | 124 | LSE | |
| 11:01:08 | 256.759 | 2 | O | 244.0 | 269.5 | Buy | 3,650 | 123 | LSE | |
| 10:58:12 | 256.72 | 9 | O | 244.0 | 269.5 | Sell | 3,648 | 122 | LSE | |
| 10:50:15 | 257.152 | 1 | O | 244.5 | 270.0 | Sell | 3,639 | 121 | LSE | |
| 10:49:00 | 257.24 | 106 | O | 244.5 | 270.0 | Sell | 3,638 | 120 | LSE | |
| 10:49:00 | 257.24 | 194 | O | 244.5 | 270.0 | Sell | 3,532 | 119 | LSE | |
| 10:47:30 | 257.236 | 10 | O | 244.5 | 270.0 | Sell | 3,338 | 118 | LSE | |
| 10:45:59 | 257.339 | 10 | O | 244.5 | 270.0 | Buy | 3,328 | 117 | LSE | |
| 10:37:05 | 257.587 | 10 | O | 244.5 | 270.5 | Buy | 3,318 | 116 | LSE | |
| 10:33:53 | 257.99 | 1 | O | 245.0 | 271.0 | Sell | 3,308 | 115 | LSE | |
| 10:32:53 | 257.648 | 1 | O | 245.0 | 270.5 | Sell | 3,307 | 114 | LSE | |
| 10:24:22 | 257.615 | 2 | O | 239.0 | 270.5 | Buy | 3,306 | 113 | LSE | |
| 10:13:18 | 257.21 | 1567 | O | 244.5 | 270.5 | Sell | 3,304 | 112 | LSE | |
| 10:12:10 | 257.134 | 1 | O | 244.5 | 270.0 | Sell | 1,737 | 111 | LSE | |
| 10:11:38 | 257.276 | 1 | O | 244.5 | 270.0 | Buy | 1,736 | 110 | LSE | |
| 10:10:00 | 257.497 | 4 | O | 244.5 | 270.5 | Sell | 1,735 | 109 | LSE | |
| 10:07:57 | 258.18 | 23 | O | 245.5 | 271.0 | Sell | 1,731 | 108 | LSE | |
| 10:05:29 | 20072.11 | 4 | O | 245.0 | 271.0 | Buy | 1,708 | 107 | LSE | |
| 10:02:48 | 257.61 | 33 | O | 244.5 | 270.5 | Buy | 1,704 | 106 | LSE | |
| 10:02:20 | 257.597 | 1 | O | 244.5 | 270.5 | Buy | 1,671 | 105 | LSE | |
| 09:59:29 | 257.29 | 2 | O | 239.0 | 270.5 | 1,670 | 104 | LSE | ||
| 09:57:43 | 257.69 | 1 | O | 244.5 | 270.5 | Buy | 1,668 | 103 | LSE | |
| 09:52:29 | 257.976 | 10 | O | 245.0 | 271.0 | Sell | 1,667 | 102 | LSE | |
| 09:52:08 | 257.982 | 8 | O | 245.0 | 271.0 | Sell | 1,657 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
