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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:02:32 | 251.835 | 5 | O | 239.0 | 264.5 | 1,843 | 51 | LSE | ||
| 03:02:22 | 252.785 | 2 | O | 239.0 | 264.5 | 1,838 | 50 | LSE | ||
| 03:02:22 | 252.825 | 1 | O | 239.0 | 264.5 | 1,836 | 49 | LSE | ||
| 03:02:22 | 252.964 | 11 | O | 239.0 | 264.5 | 1,835 | 48 | LSE | ||
| 03:02:13 | 252.0 | 2 | O | 239.0 | 264.5 | 1,824 | 47 | LSE | ||
| 03:02:13 | 252.0 | 2 | O | 239.0 | 264.5 | 1,822 | 46 | LSE | ||
| 02:16:10 | 19403.0 | 155 | O | 241.5 | 267.0 | 1,820 | 45 | LSE | ||
| 02:16:05 | 19553.54 | 5 | O | 241.5 | 267.0 | 1,665 | 44 | LSE | ||
| 02:15:20 | 19397.61 | 17 | O | 241.5 | 267.0 | 1,660 | 43 | LSE | ||
| 02:15:20 | 19409.18 | 54 | O | 241.5 | 267.0 | 1,643 | 42 | LSE | ||
| 02:15:20 | 19421.13 | 207 | O | 241.5 | 267.0 | 1,589 | 41 | LSE | ||
| 02:15:13 | 19389.996 | 15 | O | 241.5 | 267.0 | 1,382 | 40 | LSE | ||
| 02:15:13 | 19495.505 | 2 | O | 241.5 | 267.0 | 1,367 | 39 | LSE | ||
| 02:15:11 | 19465.05 | 10 | O | 241.5 | 267.0 | 1,365 | 38 | LSE | ||
| 02:15:09 | 19570.058 | 2 | O | 241.5 | 267.0 | 1,355 | 37 | LSE | ||
| 01:50:11 | 251.73 | 60 | O | 241.5 | 267.0 | 1,353 | 36 | LSE | ||
| 01:50:08 | 252.71 | 50 | O | 241.5 | 267.0 | 1,293 | 35 | LSE | ||
| 01:50:06 | 252.68 | 5 | O | 241.5 | 267.0 | 1,243 | 34 | LSE | ||
| 01:00:40 | 251.322 | 100 | O | 241.5 | 267.0 | 1,238 | 33 | LSE | ||
| 01:00:40 | 251.414 | 5 | O | 241.5 | 267.0 | 1,138 | 32 | LSE | ||
| 01:00:40 | 251.321 | 100 | O | 241.5 | 267.0 | 1,133 | 31 | LSE | ||
| 01:00:40 | 251.291 | 2 | O | 241.5 | 267.0 | 1,033 | 30 | LSE | ||
| 01:00:40 | 251.409 | 4 | O | 241.5 | 267.0 | 1,031 | 29 | LSE | ||
| 01:00:40 | 251.381 | 8 | O | 241.5 | 267.0 | 1,027 | 28 | LSE | ||
| 01:00:40 | 251.61 | 4 | O | 241.5 | 267.0 | 1,019 | 27 | LSE | ||
| 01:00:40 | 251.95 | 1 | O | 241.5 | 267.0 | 1,015 | 26 | LSE | ||
| 01:00:40 | 252.02 | 20 | O | 241.5 | 267.0 | 1,014 | 25 | LSE | ||
| 01:00:40 | 252.16 | 3 | O | 241.5 | 267.0 | 994 | 24 | LSE | ||
| 01:00:40 | 252.3 | 10 | O | 241.5 | 267.0 | 991 | 23 | LSE | ||
| 01:00:40 | 252.96 | 20 | O | 241.5 | 267.0 | 981 | 22 | LSE | ||
| 01:00:40 | 252.769 | 3 | O | 241.5 | 267.0 | 961 | 21 | LSE | ||
| 01:00:40 | 252.86 | 10 | O | 241.5 | 267.0 | 958 | 20 | LSE | ||
| 01:00:40 | 252.8 | 18 | O | 241.5 | 267.0 | 948 | 19 | LSE | ||
| 01:00:40 | 252.49 | 150 | O | 241.5 | 267.0 | 930 | 18 | LSE | ||
| 01:00:40 | 252.6 | 3 | O | 241.5 | 267.0 | 780 | 17 | LSE | ||
| 01:00:40 | 252.69 | 10 | O | 241.5 | 267.0 | 777 | 16 | LSE | ||
| 01:00:40 | 252.66 | 2 | O | 241.5 | 267.0 | 767 | 15 | LSE | ||
| 01:00:40 | 251.34 | 14 | O | 241.5 | 267.0 | 765 | 14 | LSE | ||
| 01:00:40 | 251.54 | 200 | O | 241.5 | 267.0 | 751 | 13 | LSE | ||
| 01:00:30 | 251.83 | 114 | O | 241.5 | 267.0 | 551 | 12 | LSE | ||
| 01:00:30 | 251.955 | 30 | O | 241.5 | 267.0 | 437 | 11 | LSE | ||
| 01:00:30 | 253.035 | 1 | O | 241.5 | 267.0 | 407 | 10 | LSE | ||
| 01:00:30 | 252.49 | 150 | O | 241.5 | 267.0 | 406 | 9 | LSE | ||
| 01:00:30 | 252.69 | 10 | O | 241.5 | 267.0 | 256 | 8 | LSE | ||
| 01:00:30 | 252.605 | 3 | O | 241.5 | 267.0 | 246 | 7 | LSE | ||
| 01:00:11 | 251.341 | 100 | O | 241.5 | 267.0 | 243 | 6 | LSE | ||
| 01:00:11 | 251.345 | 100 | O | 241.5 | 267.0 | 143 | 5 | LSE | ||
| 01:00:11 | 251.61 | 4 | O | 241.5 | 267.0 | 43 | 4 | LSE | ||
| 01:00:11 | 252.865 | 36 | O | 241.5 | 267.0 | 39 | 3 | LSE | ||
| 01:00:05 | 252.94 | 2 | O | 241.5 | 267.0 | 3 | 2 | LSE | ||
| 01:00:05 | 252.41 | 1 | O | 241.5 | 267.0 | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
