Mcdonald's Corp (0R16)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:02:01 | 261.03 | 1 | O | 248.5 | 274.0 | Sell | 28,048 | 501 | LSE | |
11:01:48 | 261.135 | 2 | O | 248.5 | 274.0 | Sell | 28,047 | 500 | LSE | |
11:00:39 | 261.03 | 5 | O | 248.5 | 274.0 | Sell | 28,045 | 499 | LSE | |
11:00:30 | 261.2 | 5 | O | 248.5 | 274.5 | Sell | 28,040 | 498 | LSE | |
11:00:17 | 261.33 | 5 | O | 248.5 | 274.5 | Sell | 28,035 | 497 | LSE | |
10:59:52 | 261.81 | 2 | O | 249.0 | 274.5 | Buy | 28,030 | 496 | LSE | |
10:59:46 | 261.585 | 10 | O | 249.0 | 274.5 | Sell | 28,028 | 495 | LSE | |
10:59:26 | 262.07 | 1 | O | 249.0 | 275.0 | Buy | 28,018 | 494 | LSE | |
10:59:12 | 261.68 | 200 | O | 249.0 | 275.0 | Sell | 28,017 | 493 | LSE | |
10:59:07 | 261.82 | 20 | O | 249.0 | 275.0 | Sell | 27,817 | 492 | LSE | |
10:59:00 | 260.81 | 1 | O | 249.0 | 275.0 | Sell | 27,797 | 491 | LSE | |
10:59:00 | 260.81 | 6 | O | 249.0 | 275.0 | Sell | 27,796 | 490 | LSE | |
10:59:00 | 260.81 | 11 | O | 249.0 | 275.0 | Sell | 27,790 | 489 | LSE | |
10:58:58 | 261.81 | 2 | O | 249.0 | 274.5 | Buy | 27,779 | 488 | LSE | |
10:58:13 | 262.05 | 1 | O | 249.0 | 275.0 | Buy | 27,777 | 487 | LSE | |
10:57:54 | 261.76 | 100 | O | 249.0 | 274.5 | Buy | 27,776 | 486 | LSE | |
10:57:54 | 261.76 | 500 | O | 249.0 | 274.5 | Buy | 27,676 | 485 | LSE | |
10:57:10 | 261.43 | 47 | O | 248.5 | 274.5 | Sell | 27,176 | 484 | LSE | |
10:57:07 | 20371.88 | 1 | O | 248.5 | 274.5 | Buy | 27,129 | 483 | LSE | |
10:56:27 | 261.0 | 1 | O | 248.5 | 274.5 | Sell | 27,128 | 482 | LSE | |
10:56:27 | 261.0 | 1 | O | 248.5 | 274.5 | Sell | 27,127 | 481 | LSE | |
10:56:27 | 261.0 | 1 | O | 248.5 | 274.5 | Sell | 27,126 | 480 | LSE | |
10:56:27 | 261.0 | 1 | O | 248.5 | 274.5 | Sell | 27,125 | 479 | LSE | |
10:56:27 | 261.0 | 1 | O | 248.5 | 274.5 | Sell | 27,124 | 478 | LSE | |
10:56:19 | 20358.09 | 24 | O | 248.5 | 274.5 | Buy | 27,123 | 477 | LSE | |
10:56:13 | 261.494 | 20 | O | 248.5 | 274.5 | Sell | 27,099 | 476 | LSE | |
10:56:07 | 261.39 | 1 | O | 248.5 | 274.5 | Sell | 27,079 | 475 | LSE | |
10:56:05 | 261.465 | 25 | O | 248.5 | 274.5 | Sell | 27,078 | 474 | LSE | |
10:55:17 | 260.82 | 1 | O | 248.0 | 273.5 | Buy | 27,053 | 473 | LSE | |
10:54:23 | 261.03 | 1 | O | 248.5 | 274.0 | Sell | 27,052 | 472 | LSE | |
10:54:17 | 261.0 | 64 | O | 248.0 | 274.0 | 27,051 | 471 | LSE | ||
10:54:17 | 261.0 | 36 | O | 248.0 | 274.0 | 26,987 | 470 | LSE | ||
10:54:04 | 258.6 | 1 | O | 248.0 | 273.5 | Sell | 26,951 | 469 | LSE | |
10:53:23 | 20301.91 | 17 | O | 248.0 | 273.5 | Buy | 26,950 | 468 | LSE | |
10:52:38 | 20318.93 | 1 | O | 248.0 | 273.5 | Buy | 26,933 | 467 | LSE | |
10:51:24 | 20327.68 | 13 | O | 248.0 | 273.5 | Buy | 26,932 | 466 | LSE | |
10:49:57 | 260.38 | 3 | O | 248.0 | 273.5 | Sell | 26,919 | 465 | LSE | |
10:49:10 | 260.95 | 2 | O | 248.0 | 274.0 | Sell | 26,916 | 464 | LSE | |
10:48:12 | 260.78 | 1 | O | 248.0 | 273.5 | Buy | 26,914 | 463 | LSE | |
10:47:33 | 260.67 | 1 | O | 248.0 | 273.5 | Sell | 26,913 | 462 | LSE | |
10:47:25 | 262.73 | 3 | O | 248.0 | 273.5 | Buy | 26,912 | 461 | LSE | |
10:47:09 | 260.482 | 200 | O | 248.0 | 273.5 | 26,909 | 460 | LSE | ||
10:46:59 | 262.05 | 1 | O | 248.0 | 274.0 | Buy | 26,709 | 459 | LSE | |
10:46:30 | 260.917 | 34 | O | 248.0 | 274.0 | Sell | 26,708 | 458 | LSE | |
10:46:17 | 261.65 | 1 | O | 248.0 | 274.0 | Buy | 26,674 | 457 | LSE | |
10:46:14 | 262.47 | 3 | O | 248.0 | 274.0 | Buy | 26,673 | 456 | LSE | |
10:46:14 | 262.18 | 1 | O | 248.0 | 274.0 | Buy | 26,670 | 455 | LSE | |
10:46:04 | 258.97 | 4 | O | 248.0 | 274.0 | Sell | 26,669 | 454 | LSE | |
10:45:54 | 259.87 | 2 | O | 248.5 | 274.0 | Sell | 26,665 | 453 | LSE | |
10:45:53 | 262.5 | 4 | O | 248.5 | 274.0 | Buy | 26,663 | 452 | LSE | |
10:45:40 | 261.0 | 1 | O | 248.0 | 274.0 | 26,659 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.