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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:50:16 | 249.87 | 7 | O | 238.0 | 264.0 | 6,065 | 51 | LSE | ||
| 01:50:16 | 249.85 | 5 | O | 238.0 | 264.0 | 6,058 | 50 | LSE | ||
| 01:50:16 | 249.91 | 17 | O | 238.0 | 264.0 | 6,053 | 49 | LSE | ||
| 01:50:16 | 249.91 | 11 | O | 238.0 | 264.0 | 6,036 | 48 | LSE | ||
| 01:50:11 | 250.51 | 10 | O | 238.0 | 264.0 | 6,025 | 47 | LSE | ||
| 01:50:11 | 250.32 | 2 | O | 238.0 | 264.0 | 6,015 | 46 | LSE | ||
| 01:50:10 | 250.46 | 17 | O | 238.0 | 264.0 | 6,013 | 45 | LSE | ||
| 01:00:44 | 250.024 | 100 | O | 238.0 | 264.0 | 5,996 | 44 | LSE | ||
| 01:00:44 | 250.024 | 200 | O | 238.0 | 264.0 | 5,896 | 43 | LSE | ||
| 01:00:44 | 249.964 | 300 | O | 238.0 | 264.0 | 5,696 | 42 | LSE | ||
| 01:00:44 | 250.272 | 300 | O | 238.0 | 264.0 | 5,396 | 41 | LSE | ||
| 01:00:44 | 250.378 | 8 | O | 238.0 | 264.0 | 5,096 | 40 | LSE | ||
| 01:00:44 | 250.348 | 100 | O | 238.0 | 264.0 | 5,088 | 39 | LSE | ||
| 01:00:44 | 250.049 | 15 | O | 238.0 | 264.0 | 4,988 | 38 | LSE | ||
| 01:00:44 | 249.829 | 1 | O | 238.0 | 264.0 | 4,973 | 37 | LSE | ||
| 01:00:44 | 249.859 | 20 | O | 238.0 | 264.0 | 4,972 | 36 | LSE | ||
| 01:00:44 | 249.94 | 5 | O | 238.0 | 264.0 | 4,952 | 35 | LSE | ||
| 01:00:34 | 250.05 | 50 | O | 238.0 | 264.0 | 4,947 | 34 | LSE | ||
| 01:00:34 | 250.16 | 100 | O | 238.0 | 264.0 | 4,897 | 33 | LSE | ||
| 01:00:34 | 250.215 | 100 | O | 238.0 | 264.0 | 4,797 | 32 | LSE | ||
| 01:00:24 | 250.03 | 102 | O | 238.0 | 264.0 | 4,697 | 31 | LSE | ||
| 01:00:24 | 250.03 | 102 | O | 238.0 | 264.0 | 4,595 | 30 | LSE | ||
| 01:00:24 | 249.79 | 5 | O | 238.0 | 264.0 | 4,493 | 29 | LSE | ||
| 01:00:24 | 249.969 | 100 | O | 238.0 | 264.0 | 4,488 | 28 | LSE | ||
| 01:00:24 | 250.28 | 498 | O | 238.0 | 264.0 | 4,388 | 27 | LSE | ||
| 01:00:24 | 250.279 | 102 | O | 238.0 | 264.0 | 3,890 | 26 | LSE | ||
| 01:00:24 | 250.419 | 2 | O | 238.0 | 264.0 | 3,788 | 25 | LSE | ||
| 01:00:24 | 250.439 | 3 | O | 238.0 | 264.0 | 3,786 | 24 | LSE | ||
| 01:00:24 | 250.34 | 99 | O | 238.0 | 264.0 | 3,783 | 23 | LSE | ||
| 01:00:24 | 250.34 | 198 | O | 238.0 | 264.0 | 3,684 | 22 | LSE | ||
| 01:00:24 | 250.339 | 102 | O | 238.0 | 264.0 | 3,486 | 21 | LSE | ||
| 01:00:14 | 250.024 | 200 | O | 238.0 | 264.0 | 3,384 | 20 | LSE | ||
| 01:00:14 | 250.488 | 10 | O | 238.0 | 264.0 | 3,184 | 19 | LSE | ||
| 01:00:14 | 250.406 | 2 | O | 238.0 | 264.0 | 3,174 | 18 | LSE | ||
| 01:00:14 | 250.316 | 3 | O | 238.0 | 264.0 | 3,172 | 17 | LSE | ||
| 01:00:14 | 250.015 | 2 | O | 238.0 | 264.0 | 3,169 | 16 | LSE | ||
| 01:00:14 | 250.045 | 50 | O | 238.0 | 264.0 | 3,167 | 15 | LSE | ||
| 01:00:14 | 250.04 | 432 | O | 238.0 | 264.0 | 3,117 | 14 | LSE | ||
| 01:00:14 | 249.74 | 10 | O | 238.0 | 264.0 | 2,685 | 13 | LSE | ||
| 01:00:14 | 249.885 | 2 | O | 238.0 | 264.0 | 2,675 | 12 | LSE | ||
| 01:00:14 | 249.955 | 1600 | O | 238.0 | 264.0 | 2,673 | 11 | LSE | ||
| 01:00:14 | 250.28 | 1000 | O | 238.0 | 264.0 | 1,073 | 10 | LSE | ||
| 01:00:09 | 250.54 | 1 | O | 238.0 | 264.0 | 73 | 9 | LSE | ||
| 01:00:09 | 250.415 | 2 | O | 238.0 | 264.0 | 72 | 8 | LSE | ||
| 01:00:09 | 250.3 | 2 | O | 238.0 | 264.0 | 70 | 7 | LSE | ||
| 01:00:09 | 250.315 | 1 | O | 238.0 | 264.0 | 68 | 6 | LSE | ||
| 01:00:09 | 250.285 | 2 | O | 238.0 | 264.0 | 67 | 5 | LSE | ||
| 01:00:09 | 250.39 | 3 | O | 238.0 | 264.0 | 65 | 4 | LSE | ||
| 01:00:05 | 253.75 | 10 | O | 238.0 | 264.0 | 62 | 3 | LSE | ||
| 01:00:05 | 250.45 | 2 | O | 238.0 | 264.0 | 52 | 2 | LSE | ||
| 01:00:03 | 250.048 | 50 | O | 238.0 | 264.0 | 50 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
