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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:04:27 | 250.55 | 25 | O | 237.5 | 264.0 | 6,510 | 101 | LSE | ||
| 03:04:27 | 250.55 | 3 | O | 237.5 | 264.0 | 6,485 | 100 | LSE | ||
| 03:04:19 | 250.243 | 3 | O | 237.5 | 264.0 | 6,482 | 99 | LSE | ||
| 03:03:59 | 250.243 | 3 | O | 237.5 | 264.0 | 6,479 | 98 | LSE | ||
| 03:03:40 | 250.31 | 4 | O | 237.5 | 264.0 | 6,476 | 97 | LSE | ||
| 03:03:40 | 250.325 | 2 | O | 237.5 | 264.0 | 6,472 | 96 | LSE | ||
| 03:03:30 | 250.453 | 1 | O | 237.5 | 264.0 | 6,470 | 95 | LSE | ||
| 03:03:30 | 250.498 | 1 | O | 237.5 | 264.0 | 6,469 | 94 | LSE | ||
| 03:03:30 | 250.463 | 4 | O | 237.5 | 264.0 | 6,468 | 93 | LSE | ||
| 03:03:20 | 250.31 | 4 | O | 237.5 | 264.0 | 6,464 | 92 | LSE | ||
| 03:03:20 | 250.325 | 2 | O | 237.5 | 264.0 | 6,460 | 91 | LSE | ||
| 03:03:10 | 250.243 | 3 | O | 237.5 | 264.0 | 6,458 | 90 | LSE | ||
| 03:02:51 | 250.453 | 1 | O | 237.5 | 264.0 | 6,455 | 89 | LSE | ||
| 03:02:51 | 250.498 | 1 | O | 237.5 | 264.0 | 6,454 | 88 | LSE | ||
| 03:02:51 | 250.463 | 4 | O | 237.5 | 264.0 | 6,453 | 87 | LSE | ||
| 03:02:25 | 250.282 | 1 | O | 237.5 | 263.5 | 6,449 | 86 | LSE | ||
| 03:02:25 | 250.369 | 1 | O | 237.5 | 263.5 | 6,448 | 85 | LSE | ||
| 03:02:25 | 250.544 | 1 | O | 237.5 | 263.5 | 6,447 | 84 | LSE | ||
| 03:02:06 | 250.498 | 1 | O | 237.5 | 263.5 | 6,446 | 83 | LSE | ||
| 03:02:03 | 250.195 | 1 | O | 237.5 | 263.5 | 6,445 | 82 | LSE | ||
| 03:02:03 | 250.195 | 1 | O | 237.5 | 263.5 | 6,444 | 81 | LSE | ||
| 03:01:47 | 250.337 | 3 | O | 237.5 | 263.5 | 6,443 | 80 | LSE | ||
| 03:01:37 | 250.282 | 1 | O | 237.5 | 263.5 | 6,440 | 79 | LSE | ||
| 03:01:37 | 250.369 | 1 | O | 237.5 | 263.5 | 6,439 | 78 | LSE | ||
| 03:01:37 | 250.544 | 1 | O | 237.5 | 263.5 | 6,438 | 77 | LSE | ||
| 03:01:27 | 250.505 | 1 | O | 237.5 | 263.5 | 6,437 | 76 | LSE | ||
| 03:01:17 | 250.325 | 2 | O | 237.5 | 263.5 | 6,436 | 75 | LSE | ||
| 03:01:07 | 249.89 | 1 | O | 237.5 | 263.5 | 6,434 | 74 | LSE | ||
| 03:00:58 | 250.337 | 3 | O | 237.5 | 263.5 | 6,433 | 73 | LSE | ||
| 03:00:58 | 250.195 | 1 | O | 237.5 | 263.5 | 6,430 | 72 | LSE | ||
| 03:00:58 | 250.195 | 1 | O | 237.5 | 263.5 | 6,429 | 71 | LSE | ||
| 03:00:48 | 250.02 | 1 | O | 237.5 | 263.5 | 6,428 | 70 | LSE | ||
| 03:00:38 | 250.282 | 1 | O | 237.5 | 263.5 | 6,427 | 69 | LSE | ||
| 03:00:38 | 250.369 | 1 | O | 237.5 | 263.5 | 6,426 | 68 | LSE | ||
| 03:00:38 | 250.544 | 1 | O | 237.5 | 263.5 | 6,425 | 67 | LSE | ||
| 03:00:28 | 250.337 | 3 | O | 238.0 | 264.0 | 6,424 | 66 | LSE | ||
| 03:00:28 | 250.195 | 1 | O | 238.0 | 264.0 | 6,421 | 65 | LSE | ||
| 03:00:28 | 250.195 | 1 | O | 238.0 | 264.0 | 6,420 | 64 | LSE | ||
| 03:00:18 | 249.89 | 1 | O | 238.0 | 264.0 | 6,419 | 63 | LSE | ||
| 02:16:03 | 19746.96 | 1 | O | 238.0 | 264.0 | 6,418 | 62 | LSE | ||
| 02:16:01 | 19839.85 | 1 | O | 238.0 | 264.0 | 6,417 | 61 | LSE | ||
| 02:15:13 | 19775.14 | 2 | O | 238.0 | 264.0 | 6,416 | 60 | LSE | ||
| 02:15:13 | 19759.85 | 32 | O | 238.0 | 264.0 | 6,414 | 59 | LSE | ||
| 02:15:13 | 19805.06 | 20 | O | 238.0 | 264.0 | 6,382 | 58 | LSE | ||
| 02:15:13 | 19817.71 | 44 | O | 238.0 | 264.0 | 6,362 | 57 | LSE | ||
| 02:15:13 | 19842.62 | 60 | O | 238.0 | 264.0 | 6,318 | 56 | LSE | ||
| 02:15:12 | 19788.116 | 25 | O | 238.0 | 264.0 | 6,258 | 55 | LSE | ||
| 02:15:12 | 19793.394 | 4 | O | 238.0 | 264.0 | 6,233 | 54 | LSE | ||
| 02:15:09 | 19803.07 | 9 | O | 238.0 | 264.0 | 6,229 | 53 | LSE | ||
| 02:11:02 | 249.99 | 155 | O | 238.0 | 264.0 | 6,220 | 52 | LSE | ||
| 01:50:16 | 249.87 | 7 | O | 238.0 | 264.0 | 6,065 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
