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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:57:58 | 245.58 | 18 | O | 232.5 | 258.5 | Buy | 4,312 | 201 | LSE | |
| 09:57:13 | 245.57 | 10 | O | 232.5 | 258.5 | Buy | 4,294 | 200 | LSE | |
| 09:56:37 | 245.711 | 2 | O | 233.0 | 258.5 | Sell | 4,284 | 199 | LSE | |
| 09:56:14 | 245.707 | 13 | O | 233.0 | 258.5 | Sell | 4,282 | 198 | LSE | |
| 09:54:36 | 245.47 | 10 | O | 232.5 | 258.5 | Sell | 4,269 | 197 | LSE | |
| 09:54:26 | 245.49 | 20 | O | 232.5 | 258.5 | 4,259 | 196 | LSE | ||
| 09:52:44 | 245.895 | 1 | O | 233.0 | 259.0 | Sell | 4,239 | 195 | LSE | |
| 09:51:44 | 245.906 | 8 | O | 233.0 | 259.0 | Sell | 4,238 | 194 | LSE | |
| 09:51:38 | 245.975 | 2 | O | 233.0 | 259.0 | 4,230 | 193 | LSE | ||
| 09:49:40 | 246.0 | 1 | O | 233.0 | 259.0 | 4,228 | 192 | LSE | ||
| 09:48:36 | 19172.79 | 4 | O | 233.0 | 258.5 | Buy | 4,227 | 191 | LSE | |
| 09:48:03 | 19166.55 | 8 | O | 233.0 | 258.5 | Buy | 4,223 | 190 | LSE | |
| 09:46:39 | 245.6 | 1 | O | 233.0 | 258.5 | Sell | 4,215 | 189 | LSE | |
| 09:46:38 | 245.666 | 45 | O | 233.0 | 258.5 | Sell | 4,214 | 188 | LSE | |
| 09:46:24 | 246.45 | 2 | O | 233.0 | 258.5 | Buy | 4,169 | 187 | LSE | |
| 09:46:07 | 19175.17 | 32 | O | 233.0 | 258.5 | Buy | 4,167 | 186 | LSE | |
| 09:46:01 | 246.57 | 1 | O | 233.0 | 258.5 | Buy | 4,135 | 185 | LSE | |
| 09:46:00 | 245.696 | 8 | O | 233.0 | 258.5 | Sell | 4,134 | 184 | LSE | |
| 09:45:54 | 245.728 | 80 | O | 233.0 | 258.5 | 4,126 | 183 | LSE | ||
| 09:45:04 | 246.57 | 2 | O | 233.0 | 259.0 | Buy | 4,046 | 182 | LSE | |
| 09:45:02 | 246.57 | 1 | O | 233.0 | 259.0 | Buy | 4,044 | 181 | LSE | |
| 09:44:52 | 19187.34 | 26 | O | 233.0 | 259.0 | Buy | 4,043 | 180 | LSE | |
| 09:44:44 | 246.57 | 1 | O | 233.0 | 259.0 | Buy | 4,017 | 179 | LSE | |
| 09:44:42 | 246.57 | 1 | O | 233.0 | 259.0 | Buy | 4,016 | 178 | LSE | |
| 09:44:39 | 246.57 | 1 | O | 233.0 | 259.0 | Buy | 4,015 | 177 | LSE | |
| 09:44:12 | 246.57 | 4 | O | 233.0 | 259.0 | Buy | 4,014 | 176 | LSE | |
| 09:43:45 | 246.57 | 4 | O | 233.0 | 258.5 | Buy | 4,010 | 175 | LSE | |
| 09:43:35 | 245.977 | 2 | O | 233.0 | 259.0 | Sell | 4,006 | 174 | LSE | |
| 09:43:10 | 246.57 | 1 | O | 233.5 | 259.0 | Buy | 4,004 | 173 | LSE | |
| 09:43:02 | 246.57 | 2 | O | 233.5 | 259.0 | Buy | 4,003 | 172 | LSE | |
| 09:42:56 | 246.287 | 2 | O | 233.5 | 259.0 | Buy | 4,001 | 171 | LSE | |
| 09:42:42 | 246.15 | 8 | O | 233.5 | 259.0 | Sell | 3,999 | 170 | LSE | |
| 09:42:39 | 246.205 | 40 | O | 233.5 | 259.0 | Sell | 3,991 | 169 | LSE | |
| 09:42:30 | 246.185 | 76 | O | 233.5 | 259.0 | Sell | 3,951 | 168 | LSE | |
| 09:42:17 | 246.23 | 65 | O | 233.5 | 259.0 | 3,875 | 167 | LSE | ||
| 09:42:02 | 246.086 | 65 | O | 233.5 | 259.0 | 3,810 | 166 | LSE | ||
| 09:41:46 | 246.157 | 65 | O | 233.5 | 259.0 | Sell | 3,745 | 165 | LSE | |
| 09:41:42 | 246.115 | 407 | O | 233.5 | 259.0 | Sell | 3,680 | 164 | LSE | |
| 09:41:31 | 246.157 | 65 | O | 233.5 | 259.0 | 3,273 | 163 | LSE | ||
| 09:41:16 | 246.237 | 65 | O | 233.5 | 259.0 | 3,208 | 162 | LSE | ||
| 09:41:15 | 246.29 | 22 | O | 233.5 | 259.0 | Buy | 3,143 | 161 | LSE | |
| 09:41:05 | 246.57 | 3 | O | 233.5 | 259.0 | Buy | 3,121 | 160 | LSE | |
| 09:41:01 | 246.203 | 65 | O | 233.5 | 259.0 | 3,118 | 159 | LSE | ||
| 09:40:45 | 246.084 | 65 | O | 233.0 | 259.0 | 3,053 | 158 | LSE | ||
| 09:40:37 | 19205.25 | 3 | O | 233.0 | 259.0 | Buy | 2,988 | 157 | LSE | |
| 09:40:36 | 245.993 | 2 | O | 233.0 | 259.0 | Sell | 2,985 | 156 | LSE | |
| 09:40:30 | 246.043 | 65 | O | 233.5 | 259.0 | Sell | 2,983 | 155 | LSE | |
| 09:40:15 | 246.106 | 65 | O | 233.5 | 259.0 | Sell | 2,918 | 154 | LSE | |
| 09:40:11 | 246.18 | 10 | O | 233.5 | 259.0 | Sell | 2,853 | 153 | LSE | |
| 09:39:19 | 246.468 | 1 | O | 233.5 | 259.5 | Sell | 2,843 | 152 | LSE | |
| 09:37:40 | 245.87 | 4 | O | 233.0 | 259.0 | Sell | 2,842 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
