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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:00:55 | 245.768 | 2 | O | 234.0 | 260.0 | 949 | 51 | LSE | ||
| 03:00:46 | 245.89 | 2 | O | 234.0 | 260.0 | 947 | 50 | LSE | ||
| 03:00:45 | 245.212 | 1 | O | 234.0 | 260.0 | 945 | 49 | LSE | ||
| 03:00:45 | 245.27 | 1 | O | 234.0 | 260.0 | 944 | 48 | LSE | ||
| 03:00:35 | 245.16 | 10 | O | 234.0 | 260.0 | 943 | 47 | LSE | ||
| 03:00:35 | 245.392 | 1 | O | 234.0 | 260.0 | 933 | 46 | LSE | ||
| 03:00:26 | 245.83 | 7 | O | 234.0 | 260.0 | 932 | 45 | LSE | ||
| 03:00:26 | 245.89 | 2 | O | 234.0 | 260.0 | 925 | 44 | LSE | ||
| 02:22:32 | 245.82 | 15 | O | 231.5 | 257.0 | 923 | 43 | LSE | ||
| 02:16:09 | 19172.06 | 5 | O | 231.5 | 257.0 | 908 | 42 | LSE | ||
| 02:15:16 | 19176.7 | 5 | O | 231.5 | 257.0 | 903 | 41 | LSE | ||
| 02:15:16 | 19171.51 | 6 | O | 231.5 | 257.0 | 898 | 40 | LSE | ||
| 02:15:16 | 19175.42 | 3 | O | 231.5 | 257.0 | 892 | 39 | LSE | ||
| 02:15:16 | 19162.44 | 4 | O | 231.5 | 257.0 | 889 | 38 | LSE | ||
| 02:15:16 | 19155.99 | 13 | O | 231.5 | 257.0 | 885 | 37 | LSE | ||
| 02:15:16 | 19163.71 | 5 | O | 231.5 | 257.0 | 872 | 36 | LSE | ||
| 02:15:11 | 19175.008 | 6 | O | 231.5 | 257.0 | 867 | 35 | LSE | ||
| 02:15:11 | 19200.782 | 10 | O | 231.5 | 257.0 | 861 | 34 | LSE | ||
| 02:15:10 | 19160.19 | 45 | O | 231.5 | 257.0 | 851 | 33 | LSE | ||
| 02:15:10 | 19123.32 | 6 | O | 231.5 | 257.0 | 806 | 32 | LSE | ||
| 02:15:09 | 19107.29 | 21 | O | 231.5 | 257.0 | 800 | 31 | LSE | ||
| 01:50:15 | 245.84 | 300 | O | 231.5 | 257.0 | 779 | 30 | LSE | ||
| 01:50:15 | 246.06 | 20 | O | 231.5 | 257.0 | 479 | 29 | LSE | ||
| 01:50:11 | 245.3 | 4 | O | 231.5 | 257.0 | 459 | 28 | LSE | ||
| 01:50:10 | 245.47 | 3 | O | 231.5 | 257.0 | 455 | 27 | LSE | ||
| 01:00:43 | 245.768 | 10 | O | 231.5 | 257.0 | 452 | 26 | LSE | ||
| 01:00:38 | 245.252 | 7 | O | 231.5 | 257.0 | 442 | 25 | LSE | ||
| 01:00:38 | 245.799 | 1 | O | 231.5 | 257.0 | 435 | 24 | LSE | ||
| 01:00:38 | 246.085 | 1 | O | 231.5 | 257.0 | 434 | 23 | LSE | ||
| 01:00:38 | 245.821 | 33 | O | 231.5 | 257.0 | 433 | 22 | LSE | ||
| 01:00:38 | 245.26 | 5 | O | 231.5 | 257.0 | 400 | 21 | LSE | ||
| 01:00:38 | 245.269 | 1 | O | 231.5 | 257.0 | 395 | 20 | LSE | ||
| 01:00:28 | 245.459 | 20 | O | 231.5 | 257.0 | 394 | 19 | LSE | ||
| 01:00:28 | 244.95 | 10 | O | 231.5 | 257.0 | 374 | 18 | LSE | ||
| 01:00:28 | 245.635 | 50 | O | 231.5 | 257.0 | 364 | 17 | LSE | ||
| 01:00:28 | 245.365 | 59 | O | 231.5 | 257.0 | 314 | 16 | LSE | ||
| 01:00:28 | 245.21 | 20 | O | 231.5 | 257.0 | 255 | 15 | LSE | ||
| 01:00:28 | 245.24 | 1 | O | 231.5 | 257.0 | 235 | 14 | LSE | ||
| 01:00:28 | 245.24 | 1 | O | 231.5 | 257.0 | 234 | 13 | LSE | ||
| 01:00:28 | 245.55 | 3 | O | 231.5 | 257.0 | 233 | 12 | LSE | ||
| 01:00:28 | 245.525 | 5 | O | 231.5 | 257.0 | 230 | 11 | LSE | ||
| 01:00:28 | 245.225 | 100 | O | 231.5 | 257.0 | 225 | 10 | LSE | ||
| 01:00:18 | 245.82 | 15 | O | 231.5 | 257.0 | 125 | 9 | LSE | ||
| 01:00:18 | 246.035 | 3 | O | 231.5 | 257.0 | 110 | 8 | LSE | ||
| 01:00:18 | 245.24 | 41 | O | 231.5 | 257.0 | 107 | 7 | LSE | ||
| 01:00:10 | 245.95 | 1 | O | 231.5 | 257.0 | 66 | 6 | LSE | ||
| 01:00:10 | 245.387 | 8 | O | 231.5 | 257.0 | 65 | 5 | LSE | ||
| 01:00:09 | 245.485 | 1 | O | 231.5 | 257.0 | 57 | 4 | LSE | ||
| 01:00:09 | 245.155 | 1 | O | 231.5 | 257.0 | 56 | 3 | LSE | ||
| 01:00:09 | 245.235 | 5 | O | 231.5 | 257.0 | 55 | 2 | LSE | ||
| 01:00:09 | 245.165 | 50 | O | 231.5 | 257.0 | 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.
