Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:32 | 20105.238 | 2 | O | 242.0 | 268.0 | Buy | 7,789 | 51 | LSE | |
| 09:32:32 | 20105.238 | 2 | O | 242.0 | 268.0 | Buy | 7,787 | 50 | LSE | |
| 09:32:12 | 20096.68 | 7 | O | 242.0 | 267.5 | Buy | 7,785 | 49 | LSE | |
| 09:30:08 | 254.895 | 1195 | O | 242.0 | 268.0 | Sell | 7,778 | 48 | LSE | |
| 09:30:06 | 254.89 | 1 | O | 242.0 | 268.0 | Sell | 6,583 | 47 | LSE | |
| 06:29:24 | 255.0 | 1 | AT | 255.0 | 267.5 | Sell | 6,582 | 46 | LSE | |
| 05:59:23 | 255.0 | 1 | AT | 255.0 | 267.5 | Sell | 6,581 | 45 | LSE | |
| 05:59:23 | 255.0 | 1 | AT | 255.0 | 267.5 | Sell | 6,580 | 44 | LSE | |
| 03:02:44 | 253.376 | 2 | O | 255.0 | 268.5 | 6,579 | 43 | LSE | ||
| 03:02:22 | 253.376 | 2 | O | 255.0 | 268.5 | 6,577 | 42 | LSE | ||
| 03:02:11 | 252.904 | 1 | O | 255.0 | 268.5 | 6,575 | 41 | LSE | ||
| 03:01:50 | 253.073 | 3 | O | 255.0 | 268.5 | 6,574 | 40 | LSE | ||
| 03:01:50 | 253.06 | 10 | O | 255.0 | 268.5 | 6,571 | 39 | LSE | ||
| 03:01:50 | 253.229 | 2 | O | 255.0 | 268.5 | 6,561 | 38 | LSE | ||
| 03:01:50 | 253.173 | 1 | O | 255.0 | 268.5 | 6,559 | 37 | LSE | ||
| 03:01:50 | 253.44 | 3 | O | 255.0 | 268.5 | 6,558 | 36 | LSE | ||
| 03:01:50 | 253.44 | 4 | O | 255.0 | 268.5 | 6,555 | 35 | LSE | ||
| 03:01:30 | 252.973 | 2 | O | 255.0 | 268.5 | 6,551 | 34 | LSE | ||
| 02:16:10 | 20055.0 | 50 | O | 255.0 | 270.0 | 6,549 | 33 | LSE | ||
| 01:50:14 | 253.97 | 5 | O | 255.0 | 270.0 | 6,499 | 32 | LSE | ||
| 01:50:13 | 253.03 | 12 | O | 255.0 | 270.0 | 6,494 | 31 | LSE | ||
| 01:00:38 | 254.514 | 400 | O | 255.0 | 270.0 | 6,482 | 30 | LSE | ||
| 01:00:29 | 253.612 | 100 | O | 255.0 | 270.0 | 6,082 | 29 | LSE | ||
| 01:00:29 | 253.572 | 300 | O | 255.0 | 270.0 | 5,982 | 28 | LSE | ||
| 01:00:29 | 253.262 | 1 | O | 255.0 | 270.0 | 5,682 | 27 | LSE | ||
| 01:00:29 | 254.51 | 3 | O | 255.0 | 270.0 | 5,681 | 26 | LSE | ||
| 01:00:29 | 253.76 | 1 | O | 255.0 | 270.0 | 5,678 | 25 | LSE | ||
| 01:00:29 | 254.049 | 87 | O | 255.0 | 270.0 | 5,677 | 24 | LSE | ||
| 01:00:29 | 254.049 | 13 | O | 255.0 | 270.0 | 5,590 | 23 | LSE | ||
| 01:00:29 | 253.73 | 100 | O | 255.0 | 270.0 | 5,577 | 22 | LSE | ||
| 01:00:29 | 253.35 | 22 | O | 255.0 | 270.0 | 5,477 | 21 | LSE | ||
| 01:00:29 | 253.63 | 1 | O | 255.0 | 270.0 | 5,455 | 20 | LSE | ||
| 01:00:29 | 253.5 | 8 | O | 255.0 | 270.0 | 5,454 | 19 | LSE | ||
| 01:00:29 | 253.119 | 1 | O | 255.0 | 270.0 | 5,446 | 18 | LSE | ||
| 01:00:29 | 253.0 | 8 | O | 255.0 | 270.0 | 5,445 | 17 | LSE | ||
| 01:00:29 | 253.05 | 18 | O | 255.0 | 270.0 | 5,437 | 16 | LSE | ||
| 01:00:29 | 254.525 | 6 | O | 255.0 | 270.0 | 5,419 | 15 | LSE | ||
| 01:00:28 | 253.815 | 100 | O | 255.0 | 270.0 | 5,413 | 14 | LSE | ||
| 01:00:21 | 254.84 | 3124 | O | 255.0 | 270.0 | 5,313 | 13 | LSE | ||
| 01:00:21 | 254.84 | 38 | O | 255.0 | 270.0 | 2,189 | 12 | LSE | ||
| 01:00:19 | 253.63 | 300 | O | 255.0 | 270.0 | 2,151 | 11 | LSE | ||
| 01:00:19 | 253.6 | 12 | O | 255.0 | 270.0 | 1,851 | 10 | LSE | ||
| 01:00:19 | 253.15 | 60 | O | 255.0 | 270.0 | 1,839 | 9 | LSE | ||
| 01:00:19 | 253.15 | 140 | O | 255.0 | 270.0 | 1,779 | 8 | LSE | ||
| 01:00:09 | 253.413 | 100 | O | 255.0 | 270.0 | 1,639 | 7 | LSE | ||
| 01:00:09 | 253.995 | 20 | O | 255.0 | 270.0 | 1,539 | 6 | LSE | ||
| 01:00:09 | 253.56 | 1500 | O | 255.0 | 270.0 | 1,519 | 5 | LSE | ||
| 01:00:09 | 253.36 | 5 | O | 255.0 | 270.0 | 19 | 4 | LSE | ||
| 01:00:09 | 253.195 | 3 | O | 255.0 | 270.0 | 14 | 3 | LSE | ||
| 01:00:05 | 253.245 | 1 | O | 255.0 | 270.0 | 11 | 2 | LSE | ||
| 01:00:04 | 253.75 | 10 | O | 255.0 | 270.0 | 10 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
