Mcdonald's Corp (0R16)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:11:44 | 253.686 | 2 | O | 255.0 | 270.0 | Sell | 7,689 | 221 | LSE | |
| 14:11:08 | 253.69 | 1 | O | 255.0 | 270.0 | Sell | 7,687 | 220 | LSE | |
| 14:09:32 | 253.624 | 8 | O | 255.0 | 270.0 | Sell | 7,686 | 219 | LSE | |
| 14:07:42 | 253.755 | 100 | O | 255.0 | 270.0 | Sell | 7,678 | 218 | LSE | |
| 14:07:20 | 253.84 | 5 | O | 255.0 | 270.0 | Sell | 7,578 | 217 | LSE | |
| 14:02:08 | 253.63 | 3 | O | 255.0 | 270.0 | Sell | 7,573 | 216 | LSE | |
| 14:01:10 | 253.77 | 2 | O | 255.0 | 270.0 | Sell | 7,570 | 215 | LSE | |
| 14:00:54 | 253.79 | 3 | O | 255.0 | 270.0 | Sell | 7,568 | 214 | LSE | |
| 14:00:43 | 253.832 | 20 | O | 255.0 | 270.0 | Sell | 7,565 | 213 | LSE | |
| 14:00:36 | 253.91 | 133 | O | 255.0 | 270.0 | Sell | 7,545 | 212 | LSE | |
| 13:56:56 | 254.06 | 11 | O | 255.0 | 270.0 | Sell | 7,412 | 211 | LSE | |
| 13:56:29 | 254.05 | 1 | O | 255.0 | 270.0 | Sell | 7,401 | 210 | LSE | |
| 13:53:27 | 254.25 | 1 | O | 255.0 | 270.0 | Sell | 7,400 | 209 | LSE | |
| 13:52:31 | 254.282 | 1 | O | 255.0 | 270.0 | Sell | 7,399 | 208 | LSE | |
| 13:50:19 | 254.269 | 1 | O | 255.0 | 270.0 | Sell | 7,398 | 207 | LSE | |
| 13:48:55 | 254.309 | 1 | O | 255.0 | 270.0 | Sell | 7,397 | 206 | LSE | |
| 13:46:36 | 254.369 | 2 | O | 255.0 | 270.0 | Sell | 7,396 | 205 | LSE | |
| 13:44:42 | 254.245 | 100 | O | 255.0 | 270.0 | Sell | 7,394 | 204 | LSE | |
| 13:44:42 | 254.245 | 100 | O | 255.0 | 270.0 | Sell | 7,294 | 203 | LSE | |
| 13:44:15 | 254.32 | 25 | O | 255.0 | 270.0 | Sell | 7,194 | 202 | LSE | |
| 13:42:41 | 254.345 | 10 | O | 255.0 | 270.0 | Sell | 7,169 | 201 | LSE | |
| 13:40:21 | 253.99 | 1 | O | 255.0 | 270.0 | Sell | 7,159 | 200 | LSE | |
| 13:38:30 | 253.98 | 2 | O | 255.0 | 270.0 | Sell | 7,158 | 199 | LSE | |
| 13:38:30 | 253.98 | 30 | O | 255.0 | 270.0 | Sell | 7,156 | 198 | LSE | |
| 13:38:30 | 253.964 | 20 | O | 255.0 | 270.0 | Sell | 7,126 | 197 | LSE | |
| 13:38:22 | 254.0 | 8 | O | 255.0 | 270.0 | Sell | 7,106 | 196 | LSE | |
| 13:27:54 | 254.7 | 3 | O | 255.0 | 270.0 | Sell | 7,098 | 195 | LSE | |
| 13:26:23 | 254.42 | 440 | O | 255.0 | 270.0 | Sell | 7,095 | 194 | LSE | |
| 13:26:23 | 254.27 | 200 | O | 255.0 | 270.0 | Sell | 6,655 | 193 | LSE | |
| 13:26:23 | 254.27 | 100 | O | 255.0 | 270.0 | Sell | 6,455 | 192 | LSE | |
| 13:26:23 | 254.312 | 300 | O | 255.0 | 270.0 | Sell | 6,355 | 191 | LSE | |
| 13:24:54 | 254.62 | 17 | O | 255.0 | 270.0 | Sell | 6,055 | 190 | LSE | |
| 13:24:22 | 254.77 | 5 | O | 255.0 | 270.0 | Sell | 6,038 | 189 | LSE | |
| 13:23:30 | 254.94 | 19 | O | 255.0 | 270.0 | Sell | 6,033 | 188 | LSE | |
| 13:12:28 | 255.361 | 6 | O | 255.0 | 270.0 | Sell | 6,014 | 187 | LSE | |
| 13:11:10 | 255.54 | 12 | O | 255.0 | 270.0 | Sell | 6,008 | 186 | LSE | |
| 13:09:51 | 255.56 | 8 | O | 255.0 | 270.0 | Sell | 5,996 | 185 | LSE | |
| 13:05:42 | 255.555 | 5 | O | 255.0 | 270.0 | Sell | 5,988 | 184 | LSE | |
| 13:05:07 | 255.54 | 2 | O | 255.0 | 270.0 | Sell | 5,983 | 183 | LSE | |
| 13:04:58 | 255.44 | 2 | O | 255.0 | 270.0 | Sell | 5,981 | 182 | LSE | |
| 13:01:58 | 255.39 | 18 | O | 255.0 | 270.0 | Sell | 5,979 | 181 | LSE | |
| 12:58:03 | 255.13 | 2 | O | 255.0 | 270.0 | Sell | 5,961 | 180 | LSE | |
| 12:58:03 | 255.13 | 1 | O | 255.0 | 270.0 | Sell | 5,959 | 179 | LSE | |
| 12:45:46 | 255.063 | 5 | O | 255.0 | 270.0 | Sell | 5,958 | 178 | LSE | |
| 12:44:09 | 255.12 | 2 | O | 255.0 | 270.0 | Sell | 5,953 | 177 | LSE | |
| 12:43:15 | 254.995 | 632 | O | 255.0 | 270.0 | Sell | 5,951 | 176 | LSE | |
| 12:43:15 | 254.953 | 2 | O | 255.0 | 270.0 | Sell | 5,319 | 175 | LSE | |
| 12:40:50 | 254.89 | 1 | O | 255.0 | 270.0 | Sell | 5,317 | 174 | LSE | |
| 12:39:12 | 254.99 | 1 | O | 255.0 | 270.0 | Sell | 5,316 | 173 | LSE | |
| 12:39:10 | 254.99 | 2 | O | 255.0 | 270.0 | Sell | 5,315 | 172 | LSE | |
| 12:37:18 | 255.43 | 20 | O | 255.0 | 270.0 | Sell | 5,313 | 171 | LSE | |
| 12:33:23 | 255.35 | 263 | O | 255.0 | 270.0 | Sell | 5,293 | 170 | LSE | |
| 12:30:49 | 255.34 | 200 | O | 255.0 | 270.0 | Sell | 5,030 | 169 | LSE | |
| 12:28:12 | 255.39 | 1 | O | 255.0 | 270.0 | Sell | 4,830 | 168 | LSE | |
| 12:26:37 | 255.21 | 10 | O | 255.0 | 270.0 | Sell | 4,829 | 167 | LSE | |
| 12:18:41 | 255.069 | 1 | O | 255.0 | 270.0 | Sell | 4,819 | 166 | LSE | |
| 12:17:06 | 255.004 | 17 | O | 255.0 | 270.0 | Sell | 4,818 | 165 | LSE | |
| 12:14:58 | 20188.83 | 2 | O | 255.0 | 270.0 | Buy | 4,801 | 164 | LSE | |
| 12:14:08 | 255.15 | 1 | O | 255.0 | 270.0 | Sell | 4,799 | 163 | LSE | |
| 12:13:07 | 255.26 | 2 | O | 255.0 | 270.0 | Sell | 4,798 | 162 | LSE | |
| 12:13:07 | 255.26 | 2 | O | 255.0 | 270.0 | Sell | 4,796 | 161 | LSE | |
| 12:13:04 | 255.26 | 2 | O | 255.0 | 270.0 | Sell | 4,794 | 160 | LSE | |
| 12:06:07 | 255.85 | 1 | O | 255.0 | 270.0 | Sell | 4,792 | 159 | LSE | |
| 12:01:17 | 255.77 | 2 | O | 255.0 | 270.0 | Sell | 4,791 | 158 | LSE | |
| 11:58:49 | 20245.99 | 3 | O | 255.0 | 270.0 | Buy | 4,789 | 157 | LSE | |
| 11:56:06 | 20258.65 | 18 | O | 255.0 | 270.0 | Buy | 4,786 | 156 | LSE | |
| 11:53:51 | 256.24 | 5 | O | 255.0 | 270.0 | Sell | 4,768 | 155 | LSE | |
| 11:51:16 | 256.07 | 2 | O | 255.0 | 270.0 | Sell | 4,763 | 154 | LSE | |
| 11:49:17 | 255.93 | 1 | O | 255.0 | 270.0 | Sell | 4,761 | 153 | LSE | |
| 11:48:34 | 255.95 | 1 | O | 255.0 | 270.0 | Sell | 4,760 | 152 | LSE | |
| 11:47:55 | 256.0 | 1 | O | 255.0 | 270.0 | Sell | 4,759 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
