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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:07:29 | 247.99 | 10 | O | 236.5 | 262.0 | 12,440 | 401 | LSE | ||
| 13:06:52 | 248.0 | 3 | O | 236.5 | 262.0 | 12,430 | 400 | LSE | ||
| 13:06:18 | 248.105 | 4 | O | 236.5 | 262.0 | 12,427 | 399 | LSE | ||
| 13:02:53 | 247.93 | 90 | O | 236.5 | 262.0 | 12,423 | 398 | LSE | ||
| 13:02:53 | 247.95 | 14 | O | 236.5 | 262.0 | 12,333 | 397 | LSE | ||
| 13:02:52 | 248.0 | 1 | O | 236.5 | 262.0 | 12,319 | 396 | LSE | ||
| 13:02:52 | 247.95 | 10 | O | 236.5 | 262.0 | 12,318 | 395 | LSE | ||
| 13:02:51 | 247.93 | 10 | O | 236.5 | 262.0 | 12,308 | 394 | LSE | ||
| 13:02:51 | 247.93 | 5 | O | 236.5 | 262.0 | 12,298 | 393 | LSE | ||
| 13:02:51 | 247.93 | 20 | O | 236.5 | 262.0 | 12,293 | 392 | LSE | ||
| 13:02:51 | 247.93 | 4 | O | 236.5 | 262.0 | 12,273 | 391 | LSE | ||
| 13:02:51 | 247.93 | 13 | O | 236.5 | 262.0 | 12,269 | 390 | LSE | ||
| 13:02:18 | 248.38 | 2 | O | 236.5 | 262.0 | 12,256 | 389 | LSE | ||
| 13:02:11 | 248.36 | 1 | O | 236.5 | 262.0 | 12,254 | 388 | LSE | ||
| 13:00:34 | 248.12 | 20 | O | 236.5 | 262.0 | 12,253 | 387 | LSE | ||
| 13:00:26 | 248.15 | 7 | O | 236.5 | 262.0 | 12,233 | 386 | LSE | ||
| 13:00:15 | 248.44 | 2 | O | 236.5 | 262.0 | 12,226 | 385 | LSE | ||
| 12:56:20 | 254.03 | 12 | O | 236.5 | 262.0 | 12,224 | 384 | LSE | ||
| 12:55:54 | 248.86 | 1 | O | 236.5 | 262.0 | 12,212 | 383 | LSE | ||
| 12:55:50 | 248.88 | 1 | O | 236.5 | 262.0 | 12,211 | 382 | LSE | ||
| 12:54:48 | 248.41 | 5 | O | 236.5 | 262.0 | 12,210 | 381 | LSE | ||
| 12:46:12 | 248.095 | 31 | O | 236.5 | 262.0 | 12,205 | 380 | LSE | ||
| 12:43:36 | 248.237 | 87 | O | 236.5 | 262.0 | 12,174 | 379 | LSE | ||
| 12:36:31 | 248.369 | 24 | O | 236.5 | 262.0 | 12,087 | 378 | LSE | ||
| 12:36:30 | 248.36 | 30 | O | 236.5 | 262.0 | 12,063 | 377 | LSE | ||
| 12:35:55 | 248.38 | 10 | O | 236.5 | 262.0 | 12,033 | 376 | LSE | ||
| 12:34:01 | 248.439 | 1 | O | 236.5 | 262.0 | 12,023 | 375 | LSE | ||
| 12:31:56 | 248.295 | 10 | O | 236.5 | 262.0 | 12,022 | 374 | LSE | ||
| 12:30:55 | 248.339 | 10 | O | 236.5 | 262.0 | 12,012 | 373 | LSE | ||
| 12:26:06 | 248.37 | 1 | O | 236.5 | 262.0 | 12,002 | 372 | LSE | ||
| 12:19:26 | 248.294 | 1 | O | 236.5 | 262.0 | 12,001 | 371 | LSE | ||
| 12:18:42 | 248.25 | 10 | O | 236.5 | 262.0 | 12,000 | 370 | LSE | ||
| 12:18:40 | 248.25 | 19 | O | 236.5 | 262.0 | 11,990 | 369 | LSE | ||
| 12:12:56 | 248.488 | 2 | O | 236.5 | 262.0 | 11,971 | 368 | LSE | ||
| 12:12:45 | 248.493 | 8 | O | 236.5 | 262.0 | 11,969 | 367 | LSE | ||
| 12:09:56 | 248.415 | 2 | O | 236.5 | 262.0 | 11,961 | 366 | LSE | ||
| 12:08:49 | 19610.32 | 12 | O | 236.5 | 262.0 | 11,959 | 365 | LSE | ||
| 12:08:24 | 248.43 | 9 | O | 236.5 | 262.0 | 11,947 | 364 | LSE | ||
| 12:08:23 | 248.44 | 6 | O | 236.5 | 262.0 | 11,938 | 363 | LSE | ||
| 12:06:42 | 19611.06 | 18 | O | 236.5 | 262.0 | 11,932 | 362 | LSE | ||
| 12:06:11 | 248.37 | 59 | O | 236.5 | 262.0 | 11,914 | 361 | LSE | ||
| 12:06:00 | 248.41 | 5 | O | 236.5 | 262.0 | 11,855 | 360 | LSE | ||
| 12:05:15 | 248.39 | 20 | O | 236.5 | 262.0 | 11,850 | 359 | LSE | ||
| 12:05:01 | 248.391 | 5 | O | 236.5 | 262.0 | 11,830 | 358 | LSE | ||
| 12:04:57 | 248.466 | 1 | O | 236.5 | 262.0 | 11,825 | 357 | LSE | ||
| 12:04:07 | 248.44 | 12 | O | 236.5 | 262.0 | 11,824 | 356 | LSE | ||
| 12:02:10 | 248.87 | 4 | O | 236.5 | 262.0 | 11,812 | 355 | LSE | ||
| 12:01:14 | 19618.031 | 50 | O | 236.5 | 262.0 | 11,808 | 354 | LSE | ||
| 12:01:00 | 19618.09 | 1 | O | 236.5 | 262.0 | 11,758 | 353 | LSE | ||
| 12:01:00 | 248.62 | 25 | O | 236.5 | 262.0 | 11,757 | 352 | LSE | ||
| 12:00:42 | 249.36 | 1 | O | 236.5 | 262.0 | 11,732 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
