Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:01:24 | 250.15 | 1 | O | 237.5 | 263.5 | 1,535 | 51 | LSE | ||
| 03:01:04 | 249.124 | 15 | O | 237.5 | 263.5 | 1,534 | 50 | LSE | ||
| 03:00:55 | 250.302 | 1 | O | 237.5 | 263.5 | 1,519 | 49 | LSE | ||
| 03:00:55 | 250.301 | 2 | O | 237.5 | 263.5 | 1,518 | 48 | LSE | ||
| 03:00:45 | 249.192 | 20 | O | 237.5 | 263.5 | 1,516 | 47 | LSE | ||
| 03:00:35 | 250.15 | 1 | O | 237.5 | 263.5 | 1,496 | 46 | LSE | ||
| 03:00:15 | 249.124 | 15 | O | 237.5 | 263.5 | 1,495 | 45 | LSE | ||
| 03:00:05 | 250.302 | 1 | O | 234.5 | 260.0 | 1,480 | 44 | LSE | ||
| 03:00:05 | 250.301 | 2 | O | 234.5 | 260.0 | 1,479 | 43 | LSE | ||
| 02:16:13 | 19415.48 | 6 | O | 234.5 | 260.0 | 1,477 | 42 | LSE | ||
| 02:16:13 | 19404.66 | 3 | O | 234.5 | 260.0 | 1,471 | 41 | LSE | ||
| 02:16:13 | 19399.28 | 5 | O | 234.5 | 260.0 | 1,468 | 40 | LSE | ||
| 02:16:13 | 19399.43 | 3 | O | 234.5 | 260.0 | 1,463 | 39 | LSE | ||
| 02:16:11 | 19323.51 | 1 | O | 234.5 | 260.0 | 1,460 | 38 | LSE | ||
| 02:16:01 | 19343.38 | 4 | O | 234.5 | 260.0 | 1,459 | 37 | LSE | ||
| 02:16:01 | 19343.92 | 12 | O | 234.5 | 260.0 | 1,455 | 36 | LSE | ||
| 02:15:18 | 19476.041 | 84 | O | 234.5 | 260.0 | 1,443 | 35 | LSE | ||
| 02:15:18 | 19326.239 | 1 | O | 234.5 | 260.0 | 1,359 | 34 | LSE | ||
| 02:15:13 | 19481.96 | 5 | O | 234.5 | 260.0 | 1,358 | 33 | LSE | ||
| 02:15:13 | 19381.13 | 10 | O | 234.5 | 260.0 | 1,353 | 32 | LSE | ||
| 02:15:13 | 19383.47 | 10 | O | 234.5 | 260.0 | 1,343 | 31 | LSE | ||
| 02:15:13 | 19292.54 | 19 | O | 234.5 | 260.0 | 1,333 | 30 | LSE | ||
| 01:50:05 | 249.98 | 44 | O | 234.5 | 260.0 | 1,314 | 29 | LSE | ||
| 01:00:42 | 250.544 | 1 | O | 234.5 | 260.0 | 1,270 | 28 | LSE | ||
| 01:00:42 | 250.514 | 25 | O | 234.5 | 260.0 | 1,269 | 27 | LSE | ||
| 01:00:32 | 249.23 | 25 | O | 234.5 | 260.0 | 1,244 | 26 | LSE | ||
| 01:00:32 | 248.99 | 4 | O | 234.5 | 260.0 | 1,219 | 25 | LSE | ||
| 01:00:32 | 250.489 | 10 | O | 234.5 | 260.0 | 1,215 | 24 | LSE | ||
| 01:00:32 | 249.291 | 35 | O | 234.5 | 260.0 | 1,205 | 23 | LSE | ||
| 01:00:32 | 249.119 | 6 | O | 234.5 | 260.0 | 1,170 | 22 | LSE | ||
| 01:00:32 | 249.119 | 10 | O | 234.5 | 260.0 | 1,164 | 21 | LSE | ||
| 01:00:32 | 249.13 | 4 | O | 234.5 | 260.0 | 1,154 | 20 | LSE | ||
| 01:00:32 | 249.39 | 2 | O | 234.5 | 260.0 | 1,150 | 19 | LSE | ||
| 01:00:32 | 249.019 | 2 | O | 234.5 | 260.0 | 1,148 | 18 | LSE | ||
| 01:00:32 | 249.16 | 2 | O | 234.5 | 260.0 | 1,146 | 17 | LSE | ||
| 01:00:32 | 250.32 | 3 | O | 234.5 | 260.0 | 1,144 | 16 | LSE | ||
| 01:00:32 | 250.035 | 11 | O | 234.5 | 260.0 | 1,141 | 15 | LSE | ||
| 01:00:32 | 249.115 | 26 | O | 234.5 | 260.0 | 1,130 | 14 | LSE | ||
| 01:00:32 | 249.17 | 43 | O | 234.5 | 260.0 | 1,104 | 13 | LSE | ||
| 01:00:32 | 249.14 | 3 | O | 234.5 | 260.0 | 1,061 | 12 | LSE | ||
| 01:00:32 | 249.135 | 4 | O | 234.5 | 260.0 | 1,058 | 11 | LSE | ||
| 01:00:28 | 249.0 | 773 | O | 234.5 | 260.0 | 1,054 | 10 | LSE | ||
| 01:00:22 | 249.02 | 39 | O | 234.5 | 260.0 | 281 | 9 | LSE | ||
| 01:00:22 | 249.21 | 20 | O | 234.5 | 260.0 | 242 | 8 | LSE | ||
| 01:00:22 | 249.009 | 24 | O | 234.5 | 260.0 | 222 | 7 | LSE | ||
| 01:00:22 | 250.095 | 1 | O | 234.5 | 260.0 | 198 | 6 | LSE | ||
| 01:00:22 | 249.14 | 10 | O | 234.5 | 260.0 | 197 | 5 | LSE | ||
| 01:00:12 | 250.295 | 85 | O | 234.5 | 260.0 | 187 | 4 | LSE | ||
| 01:00:07 | 249.185 | 2 | O | 234.5 | 260.0 | 102 | 3 | LSE | ||
| 01:00:07 | 248.995 | 50 | O | 234.5 | 260.0 | 100 | 2 | LSE | ||
| 01:00:07 | 248.995 | 50 | O | 234.5 | 260.0 | 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.
