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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:35:32 | 259.465 | 100 | O | 246.5 | 272.5 | Sell | 25,891 | 401 | LSE | |
| 10:35:32 | 259.46 | 20 | O | 246.5 | 272.5 | 25,791 | 400 | LSE | ||
| 10:35:31 | 261.72 | 1 | O | 247.0 | 272.5 | Buy | 25,771 | 399 | LSE | |
| 10:35:13 | 261.0 | 38 | O | 247.0 | 273.0 | Buy | 25,770 | 398 | LSE | |
| 10:34:18 | 263.0 | 1 | O | 247.0 | 273.0 | Buy | 25,732 | 397 | LSE | |
| 10:34:15 | 262.17 | 4 | O | 247.0 | 273.0 | Buy | 25,731 | 396 | LSE | |
| 10:34:15 | 262.4 | 2 | O | 247.0 | 273.0 | Buy | 25,727 | 395 | LSE | |
| 10:33:49 | 259.9 | 69 | O | 247.0 | 273.0 | Sell | 25,725 | 394 | LSE | |
| 10:33:06 | 261.21 | 1 | O | 247.5 | 273.0 | Buy | 25,656 | 393 | LSE | |
| 10:32:38 | 260.83 | 1 | O | 247.5 | 273.5 | Buy | 25,655 | 392 | LSE | |
| 10:32:28 | 261.28 | 1 | O | 248.0 | 273.5 | Buy | 25,654 | 391 | LSE | |
| 10:31:17 | 262.55 | 2 | O | 247.5 | 273.0 | Buy | 25,653 | 390 | LSE | |
| 10:31:13 | 20258.03 | 5 | O | 247.0 | 273.0 | Buy | 25,651 | 389 | LSE | |
| 10:30:13 | 260.789 | 5 | O | 248.0 | 273.5 | Buy | 25,646 | 388 | LSE | |
| 10:29:39 | 260.69 | 3 | O | 248.0 | 274.0 | Sell | 25,641 | 387 | LSE | |
| 10:29:22 | 262.57 | 11 | O | 248.5 | 274.5 | Buy | 25,638 | 386 | LSE | |
| 10:29:16 | 262.67 | 11 | O | 248.5 | 274.5 | Buy | 25,627 | 385 | LSE | |
| 10:29:12 | 262.41 | 5 | O | 248.5 | 274.5 | Buy | 25,616 | 384 | LSE | |
| 10:28:15 | 260.95 | 2 | O | 248.0 | 274.0 | Sell | 25,611 | 383 | LSE | |
| 10:27:57 | 261.27 | 155 | O | 248.0 | 274.0 | Buy | 25,609 | 382 | LSE | |
| 10:27:20 | 258.0 | 3 | O | 248.5 | 274.0 | Sell | 25,454 | 381 | LSE | |
| 10:26:59 | 261.01 | 3 | O | 248.0 | 274.0 | Buy | 25,451 | 380 | LSE | |
| 10:26:55 | 260.11 | 3 | O | 248.0 | 274.0 | Sell | 25,448 | 379 | LSE | |
| 10:26:40 | 260.937 | 17 | O | 248.0 | 274.0 | Sell | 25,445 | 378 | LSE | |
| 10:23:41 | 260.539 | 50 | O | 247.5 | 273.5 | Buy | 25,428 | 377 | LSE | |
| 10:23:16 | 260.38 | 7 | O | 247.5 | 273.5 | Sell | 25,378 | 376 | LSE | |
| 10:22:59 | 260.55 | 800 | O | 248.0 | 273.5 | Sell | 25,371 | 375 | LSE | |
| 10:22:48 | 261.13 | 10 | O | 248.5 | 274.0 | Sell | 24,571 | 374 | LSE | |
| 10:21:55 | 258.75 | 2 | O | 249.0 | 275.0 | Sell | 24,561 | 373 | LSE | |
| 10:21:55 | 258.75 | 2 | O | 249.0 | 275.0 | Sell | 24,559 | 372 | LSE | |
| 10:21:36 | 261.75 | 10 | O | 249.0 | 274.5 | Buy | 24,557 | 371 | LSE | |
| 10:21:33 | 261.604 | 1 | O | 249.0 | 274.5 | Sell | 24,547 | 370 | LSE | |
| 10:20:35 | 261.07 | 1 | O | 248.0 | 274.0 | Buy | 24,546 | 369 | LSE | |
| 10:20:09 | 260.94 | 89 | O | 248.0 | 274.0 | Sell | 24,545 | 368 | LSE | |
| 10:18:07 | 261.95 | 16 | O | 249.0 | 275.0 | Sell | 24,456 | 367 | LSE | |
| 10:17:59 | 261.925 | 50 | O | 249.0 | 275.0 | Sell | 24,440 | 366 | LSE | |
| 10:17:47 | 20428.29 | 12 | O | 249.5 | 275.0 | Buy | 24,390 | 365 | LSE | |
| 10:17:44 | 262.4 | 1 | O | 249.5 | 275.0 | Buy | 24,378 | 364 | LSE | |
| 10:17:06 | 20470.44 | 1 | O | 250.0 | 275.5 | Buy | 24,377 | 363 | LSE | |
| 10:16:23 | 262.266 | 4 | O | 249.5 | 275.5 | Sell | 24,376 | 362 | LSE | |
| 10:16:21 | 262.32 | 50 | O | 249.5 | 275.5 | Sell | 24,372 | 361 | LSE | |
| 10:16:10 | 262.19 | 1 | O | 249.0 | 275.0 | Buy | 24,322 | 360 | LSE | |
| 10:15:54 | 261.806 | 4 | O | 249.0 | 275.0 | Sell | 24,321 | 359 | LSE | |
| 10:15:15 | 261.85 | 25 | O | 249.0 | 275.0 | 24,317 | 358 | LSE | ||
| 10:14:33 | 262.271 | 10 | O | 249.5 | 275.5 | Sell | 24,292 | 357 | LSE | |
| 10:14:24 | 262.295 | 1 | O | 249.5 | 275.0 | Buy | 24,282 | 356 | LSE | |
| 10:13:56 | 261.688 | 1 | O | 249.0 | 274.5 | Sell | 24,281 | 355 | LSE | |
| 10:13:38 | 262.266 | 8 | O | 249.5 | 275.5 | Sell | 24,280 | 354 | LSE | |
| 10:13:32 | 262.265 | 2 | O | 249.5 | 275.0 | Buy | 24,272 | 353 | LSE | |
| 10:13:29 | 259.89 | 11 | O | 249.5 | 275.0 | Sell | 24,270 | 352 | LSE | |
| 10:13:15 | 258.45 | 1 | O | 250.0 | 275.5 | Sell | 24,259 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
