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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:33:09 | 253.94 | 1 | O | 241.5 | 267.5 | Sell | 9,199 | 101 | LSE | |
| 09:33:09 | 253.97 | 1 | O | 241.5 | 267.5 | Sell | 9,198 | 100 | LSE | |
| 09:33:09 | 253.97 | 3 | O | 241.5 | 267.5 | Sell | 9,197 | 99 | LSE | |
| 09:33:09 | 253.97 | 1 | O | 241.5 | 267.5 | Sell | 9,194 | 98 | LSE | |
| 09:33:04 | 253.97 | 1 | O | 240.5 | 266.5 | Buy | 9,193 | 97 | LSE | |
| 09:32:59 | 253.97 | 5 | O | 240.0 | 266.5 | Buy | 9,192 | 96 | LSE | |
| 09:32:51 | 253.681 | 1 | O | 239.0 | 264.5 | Buy | 9,187 | 95 | LSE | |
| 09:32:50 | 253.97 | 1 | O | 238.5 | 264.5 | Buy | 9,186 | 94 | LSE | |
| 09:32:49 | 251.52 | 6 | O | 238.5 | 265.0 | Sell | 9,185 | 93 | LSE | |
| 09:32:47 | 253.97 | 22 | O | 238.5 | 264.5 | Buy | 9,179 | 92 | LSE | |
| 09:32:47 | 253.97 | 39 | O | 238.0 | 264.5 | 9,157 | 91 | LSE | ||
| 09:32:44 | 253.97 | 13 | O | 238.5 | 264.5 | Buy | 9,118 | 90 | LSE | |
| 09:32:41 | 253.94 | 3 | O | 238.0 | 264.5 | Buy | 9,105 | 89 | LSE | |
| 09:32:38 | 253.97 | 3 | O | 238.0 | 264.0 | Buy | 9,102 | 88 | LSE | |
| 09:32:38 | 253.97 | 4 | O | 238.0 | 264.0 | Buy | 9,099 | 87 | LSE | |
| 09:32:37 | 253.97 | 1 | O | 238.0 | 264.0 | Buy | 9,095 | 86 | LSE | |
| 09:32:33 | 251.11 | 90 | O | 238.0 | 264.0 | Buy | 9,094 | 85 | LSE | |
| 09:32:32 | 253.94 | 1 | O | 238.0 | 264.0 | Buy | 9,004 | 84 | LSE | |
| 09:32:32 | 253.94 | 2 | O | 238.0 | 264.0 | Buy | 9,003 | 83 | LSE | |
| 09:32:29 | 250.985 | 6 | O | 237.5 | 264.0 | Buy | 9,001 | 82 | LSE | |
| 09:32:28 | 253.97 | 3 | O | 237.5 | 264.0 | Buy | 8,995 | 81 | LSE | |
| 09:32:27 | 253.97 | 3 | O | 237.5 | 264.0 | Buy | 8,992 | 80 | LSE | |
| 09:32:22 | 253.94 | 1 | O | 237.5 | 263.5 | Buy | 8,989 | 79 | LSE | |
| 09:32:22 | 253.94 | 1 | O | 237.5 | 263.5 | Buy | 8,988 | 78 | LSE | |
| 09:32:14 | 250.0 | 100 | O | 237.5 | 263.5 | Sell | 8,987 | 77 | LSE | |
| 09:32:02 | 253.94 | 1 | O | 238.0 | 264.0 | Buy | 8,887 | 76 | LSE | |
| 09:32:02 | 253.94 | 1 | O | 238.0 | 264.0 | Buy | 8,886 | 75 | LSE | |
| 09:31:54 | 251.495 | 25 | O | 239.0 | 265.0 | 8,885 | 74 | LSE | ||
| 09:31:53 | 253.0 | 79 | O | 239.0 | 264.5 | Buy | 8,860 | 73 | LSE | |
| 09:31:52 | 253.94 | 3 | O | 239.0 | 265.0 | Buy | 8,781 | 72 | LSE | |
| 09:31:43 | 253.94 | 2 | O | 239.0 | 265.0 | Buy | 8,778 | 71 | LSE | |
| 09:31:43 | 253.94 | 1 | O | 239.0 | 265.0 | Buy | 8,776 | 70 | LSE | |
| 09:31:20 | 252.035 | 10 | O | 239.0 | 265.0 | Buy | 8,775 | 69 | LSE | |
| 09:31:20 | 252.035 | 44 | O | 239.0 | 265.0 | 8,765 | 68 | LSE | ||
| 09:31:06 | 252.305 | 39 | O | 239.5 | 265.5 | Sell | 8,721 | 67 | LSE | |
| 09:30:38 | 253.79 | 3 | O | 240.5 | 267.0 | Buy | 8,682 | 66 | LSE | |
| 09:30:37 | 253.94 | 3 | O | 240.5 | 267.0 | Buy | 8,679 | 65 | LSE | |
| 09:30:37 | 253.94 | 1 | O | 240.5 | 267.0 | Buy | 8,676 | 64 | LSE | |
| 09:30:32 | 254.32 | 18 | O | 241.0 | 267.5 | Buy | 8,675 | 63 | LSE | |
| 09:30:24 | 254.315 | 10 | O | 241.5 | 267.5 | Sell | 8,657 | 62 | LSE | |
| 09:30:20 | 253.94 | 63 | O | 240.0 | 267.0 | 8,647 | 61 | LSE | ||
| 09:30:18 | 253.495 | 20 | O | 240.5 | 266.5 | Sell | 8,584 | 60 | LSE | |
| 09:30:16 | 253.94 | 10 | O | 240.5 | 266.5 | Buy | 8,564 | 59 | LSE | |
| 09:30:15 | 253.495 | 1 | O | 240.5 | 267.0 | 8,554 | 58 | LSE | ||
| 09:18:34 | 255.0 | 5 | O | 241.5 | 267.5 | Buy | 8,553 | 57 | LSE | |
| 09:11:36 | 253.9 | 3 | O | 241.0 | 267.0 | Sell | 8,548 | 56 | LSE | |
| 07:05:34 | 250.35 | 8 | O | 237.5 | 263.5 | Sell | 8,545 | 55 | LSE | |
| 07:04:34 | 249.0 | 1 | AT | 249.0 | 262.0 | Sell | 8,537 | 54 | LSE | |
| 07:00:28 | 249.0 | 9 | AT | 249.0 | 262.0 | Sell | 8,536 | 53 | LSE | |
| 07:00:11 | 247.0 | 1 | O | 249.0 | 261.5 | Sell | 8,527 | 52 | LSE | |
| 07:00:06 | 249.5 | 2 | O | 249.0 | 262.0 | Sell | 8,526 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
