![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. |
---|---|---|---|---|---|---|---|---|---|---|
12:29:46 | 262.697 | 3 | O | 249.0 | 275.0 | Buy | 324,286 | 651 | LSE | |
12:29:24 | 262.75 | 3 | O | 249.0 | 275.0 | Buy | 324,283 | 650 | LSE | |
12:29:15 | 262.69 | 4 | O | 249.0 | 275.0 | Buy | 324,280 | 649 | LSE | |
12:28:10 | 262.58 | 1 | O | 249.0 | 275.0 | Buy | 324,276 | 648 | LSE | |
12:25:16 | 262.81 | 95 | O | 249.0 | 275.0 | Buy | 324,275 | 647 | LSE | |
12:24:04 | 262.74 | 3 | O | 249.0 | 275.0 | Buy | 324,180 | 646 | LSE | |
12:24:02 | 262.74 | 2 | O | 249.0 | 275.0 | Buy | 324,177 | 645 | LSE | |
12:22:56 | 262.765 | 1 | O | 249.0 | 275.0 | Buy | 324,175 | 644 | LSE | |
12:22:49 | 262.85 | 10 | O | 249.0 | 275.0 | Buy | 324,174 | 643 | LSE | |
12:21:45 | 263.299 | 1 | O | 249.0 | 275.0 | Buy | 324,164 | 642 | LSE | |
12:21:32 | 263.161 | 100 | O | 249.0 | 275.0 | Buy | 324,163 | 641 | LSE | |
12:21:30 | 263.2 | 200 | O | 249.0 | 275.0 | Buy | 324,063 | 640 | LSE | |
12:21:28 | 263.323 | 1 | O | 249.0 | 275.0 | Buy | 323,863 | 639 | LSE | |
12:19:58 | 263.495 | 25 | O | 249.0 | 275.0 | Buy | 323,862 | 638 | LSE | |
12:19:58 | 263.495 | 25 | O | 249.0 | 275.0 | Buy | 323,837 | 637 | LSE | |
12:19:21 | 263.63 | 50 | O | 249.0 | 275.0 | Buy | 323,812 | 636 | LSE | |
12:18:40 | 263.26 | 20 | O | 249.0 | 275.0 | Buy | 323,762 | 635 | LSE | |
12:18:38 | 263.08 | 2 | O | 249.0 | 275.0 | Buy | 323,742 | 634 | LSE | |
12:17:56 | 263.075 | 1 | O | 249.0 | 275.0 | Buy | 323,740 | 633 | LSE | |
12:16:17 | 263.44 | 4 | O | 249.0 | 275.0 | Buy | 323,739 | 632 | LSE | |
12:15:02 | 263.375 | 100 | O | 249.0 | 275.0 | Buy | 323,735 | 631 | LSE | |
12:14:50 | 263.35 | 5 | O | 249.0 | 275.0 | Buy | 323,635 | 630 | LSE | |
12:14:35 | 263.35 | 1 | O | 249.0 | 275.0 | Buy | 323,630 | 629 | LSE | |
12:14:19 | 263.32 | 124 | O | 249.0 | 275.0 | Buy | 323,629 | 628 | LSE | |
12:14:19 | 263.32 | 76 | O | 249.0 | 275.0 | Buy | 323,505 | 627 | LSE | |
12:13:46 | 263.36 | 23 | O | 249.0 | 275.0 | Buy | 323,429 | 626 | LSE | |
12:13:40 | 253.94 | 90000 | O | 249.0 | 275.0 | Sell | 323,406 | 625 | LSE | |
12:13:14 | 263.36 | 108 | O | 249.0 | 275.0 | Buy | 233,406 | 624 | LSE | |
12:12:49 | 253.94 | 90000 | O | 249.0 | 275.0 | Sell | 233,298 | 623 | LSE | |
12:12:27 | 263.3 | 2 | O | 249.0 | 275.0 | Buy | 143,298 | 622 | LSE | |
12:12:11 | 263.15 | 5 | O | 249.0 | 275.0 | Buy | 143,296 | 621 | LSE | |
12:11:50 | 263.135 | 20 | O | 249.0 | 275.0 | Buy | 143,291 | 620 | LSE | |
12:11:08 | 262.95 | 3 | O | 249.0 | 275.0 | Buy | 143,271 | 619 | LSE | |
12:10:01 | 263.17 | 1 | O | 249.0 | 275.0 | Buy | 143,268 | 618 | LSE | |
12:08:27 | 263.02 | 1 | O | 249.0 | 275.0 | Buy | 143,267 | 617 | LSE | |
12:07:18 | 263.01 | 1 | O | 249.0 | 275.0 | Buy | 143,266 | 616 | LSE | |
12:07:17 | 263.15 | 400 | O | 249.0 | 275.0 | Buy | 143,265 | 615 | LSE | |
12:07:16 | 263.04 | 19 | O | 249.0 | 275.0 | Buy | 142,865 | 614 | LSE | |
12:07:11 | 262.85 | 3 | O | 249.0 | 275.0 | Buy | 142,846 | 613 | LSE | |
12:07:07 | 262.97 | 24 | O | 249.0 | 275.0 | Buy | 142,843 | 612 | LSE | |
12:06:35 | 262.67 | 1 | O | 249.0 | 275.0 | Buy | 142,819 | 611 | LSE | |
12:05:47 | 262.65 | 24 | O | 249.0 | 275.0 | Buy | 142,818 | 610 | LSE | |
12:03:55 | 262.58 | 1 | O | 249.0 | 275.0 | Buy | 142,794 | 609 | LSE | |
12:00:26 | 262.46 | 1 | O | 249.0 | 275.0 | Buy | 142,793 | 608 | LSE | |
11:59:25 | 262.08 | 7 | O | 249.0 | 275.0 | Buy | 142,792 | 607 | LSE | |
11:57:49 | 252.0 | 21500 | O | 249.0 | 275.0 | Sell | 142,785 | 606 | LSE | |
11:57:30 | 262.02 | 5 | O | 249.0 | 275.0 | Buy | 121,285 | 605 | LSE | |
11:57:20 | 261.92 | 15 | O | 249.0 | 275.0 | Sell | 121,280 | 604 | LSE | |
11:54:03 | 262.41 | 1 | O | 249.0 | 275.0 | Buy | 121,265 | 603 | LSE | |
11:54:00 | 262.184 | 3 | O | 249.0 | 275.0 | Buy | 121,264 | 602 | LSE | |
11:51:53 | 262.55 | 1 | O | 249.0 | 275.0 | Buy | 121,261 | 601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.