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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:38:13 | 253.43 | 200 | O | 241.0 | 267.0 | Sell | 11,069 | 151 | LSE | |
| 09:38:13 | 253.43 | 200 | O | 241.0 | 267.0 | Sell | 10,869 | 150 | LSE | |
| 09:38:13 | 253.43 | 100 | O | 241.0 | 267.0 | Sell | 10,669 | 149 | LSE | |
| 09:38:13 | 253.43 | 100 | O | 241.0 | 267.0 | Sell | 10,569 | 148 | LSE | |
| 09:38:13 | 253.46 | 200 | O | 241.0 | 267.0 | Sell | 10,469 | 147 | LSE | |
| 09:38:13 | 253.46 | 100 | O | 241.0 | 267.0 | Sell | 10,269 | 146 | LSE | |
| 09:38:13 | 253.46 | 100 | O | 241.0 | 267.0 | Sell | 10,169 | 145 | LSE | |
| 09:38:13 | 253.595 | 100 | O | 241.0 | 267.5 | 10,069 | 144 | LSE | ||
| 09:37:53 | 253.37 | 1 | O | 240.5 | 267.0 | Sell | 9,969 | 143 | LSE | |
| 09:37:33 | 254.01 | 1 | O | 240.5 | 266.5 | Buy | 9,968 | 142 | LSE | |
| 09:36:30 | 253.94 | 1 | O | 240.5 | 266.5 | Buy | 9,967 | 141 | LSE | |
| 09:36:11 | 253.94 | 1 | O | 240.0 | 266.0 | Buy | 9,966 | 140 | LSE | |
| 09:35:54 | 253.245 | 50 | O | 240.0 | 266.5 | Sell | 9,965 | 139 | LSE | |
| 09:35:52 | 253.245 | 100 | O | 240.0 | 266.5 | Sell | 9,915 | 138 | LSE | |
| 09:35:51 | 253.33 | 100 | O | 240.0 | 266.0 | 9,815 | 137 | LSE | ||
| 09:35:51 | 253.33 | 200 | O | 240.0 | 266.0 | 9,715 | 136 | LSE | ||
| 09:35:23 | 251.53 | 60 | O | 239.5 | 265.5 | Sell | 9,515 | 135 | LSE | |
| 09:35:22 | 251.631 | 3 | O | 239.5 | 265.5 | Sell | 9,455 | 134 | LSE | |
| 09:35:05 | 251.631 | 3 | O | 239.0 | 265.5 | Sell | 9,452 | 133 | LSE | |
| 09:35:02 | 252.5 | 10 | O | 239.0 | 265.5 | Buy | 9,449 | 132 | LSE | |
| 09:34:55 | 19618.81 | 1 | O | 239.0 | 265.0 | Buy | 9,439 | 131 | LSE | |
| 09:34:55 | 252.085 | 7 | O | 239.0 | 265.0 | Buy | 9,438 | 130 | LSE | |
| 09:34:55 | 19622.12 | 6 | O | 239.0 | 265.0 | Buy | 9,431 | 129 | LSE | |
| 09:34:46 | 253.94 | 1 | O | 239.0 | 265.0 | Buy | 9,425 | 128 | LSE | |
| 09:34:42 | 19594.73 | 3 | O | 239.0 | 264.5 | Buy | 9,424 | 127 | LSE | |
| 09:34:31 | 19601.27 | 17 | O | 239.0 | 264.5 | Buy | 9,421 | 126 | LSE | |
| 09:34:31 | 19601.27 | 7 | O | 239.0 | 264.5 | Buy | 9,404 | 125 | LSE | |
| 09:34:26 | 253.94 | 1 | O | 239.0 | 264.5 | Buy | 9,397 | 124 | LSE | |
| 09:34:05 | 253.3 | 2 | O | 239.0 | 265.0 | Buy | 9,396 | 123 | LSE | |
| 09:34:05 | 253.3 | 2 | O | 239.0 | 265.0 | Buy | 9,394 | 122 | LSE | |
| 09:34:05 | 253.3 | 2 | O | 239.0 | 265.0 | Buy | 9,392 | 121 | LSE | |
| 09:34:00 | 253.97 | 32 | O | 239.5 | 265.5 | Buy | 9,390 | 120 | LSE | |
| 09:33:56 | 253.97 | 1 | O | 239.5 | 265.5 | Buy | 9,358 | 119 | LSE | |
| 09:33:51 | 253.26 | 3 | O | 239.5 | 266.0 | Buy | 9,357 | 118 | LSE | |
| 09:33:47 | 253.97 | 3 | O | 240.5 | 266.0 | Buy | 9,354 | 117 | LSE | |
| 09:33:40 | 253.97 | 1 | O | 240.5 | 266.5 | Buy | 9,351 | 116 | LSE | |
| 09:33:39 | 253.97 | 6 | O | 240.5 | 267.0 | 9,350 | 115 | LSE | ||
| 09:33:39 | 253.97 | 1 | O | 240.5 | 266.5 | Buy | 9,344 | 114 | LSE | |
| 09:33:37 | 253.94 | 1 | O | 240.5 | 267.0 | Buy | 9,343 | 113 | LSE | |
| 09:33:36 | 253.6 | 124 | O | 240.5 | 267.0 | Sell | 9,342 | 112 | LSE | |
| 09:33:36 | 253.97 | 1 | O | 240.5 | 267.0 | Buy | 9,218 | 111 | LSE | |
| 09:33:35 | 253.3 | 1 | O | 241.0 | 267.0 | Sell | 9,217 | 110 | LSE | |
| 09:33:30 | 253.26 | 3 | O | 241.0 | 267.0 | Sell | 9,216 | 109 | LSE | |
| 09:33:29 | 253.97 | 2 | O | 241.0 | 267.0 | Sell | 9,213 | 108 | LSE | |
| 09:33:28 | 253.94 | 3 | O | 241.0 | 267.0 | Sell | 9,211 | 107 | LSE | |
| 09:33:23 | 253.97 | 1 | O | 241.0 | 266.5 | Buy | 9,208 | 106 | LSE | |
| 09:33:19 | 253.97 | 2 | O | 241.0 | 267.0 | Sell | 9,207 | 105 | LSE | |
| 09:33:18 | 253.3 | 2 | O | 241.0 | 267.0 | Sell | 9,205 | 104 | LSE | |
| 09:33:18 | 253.97 | 3 | O | 241.0 | 267.0 | Sell | 9,203 | 103 | LSE | |
| 09:33:12 | 253.97 | 1 | O | 241.5 | 267.5 | Sell | 9,200 | 102 | LSE | |
| 09:33:09 | 253.94 | 1 | O | 241.5 | 267.5 | Sell | 9,199 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
