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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:31:24 | 257.84 | 1 | O | 245.5 | 271.5 | Sell | 2,012 | 101 | LSE | |
| 09:31:15 | 19916.85 | 8 | O | 245.5 | 271.5 | Buy | 2,011 | 100 | LSE | |
| 09:31:05 | 257.84 | 2 | O | 245.5 | 272.0 | Sell | 2,003 | 99 | LSE | |
| 09:31:05 | 258.146 | 6 | O | 245.5 | 272.0 | Sell | 2,001 | 98 | LSE | |
| 09:31:05 | 257.84 | 2 | O | 245.5 | 272.0 | Sell | 1,995 | 97 | LSE | |
| 09:31:05 | 257.84 | 1 | O | 245.5 | 272.0 | Sell | 1,993 | 96 | LSE | |
| 09:30:55 | 257.84 | 7 | O | 245.5 | 272.0 | Sell | 1,992 | 95 | LSE | |
| 09:30:55 | 257.84 | 7 | O | 245.5 | 272.0 | Sell | 1,985 | 94 | LSE | |
| 09:30:46 | 257.84 | 2 | O | 245.5 | 272.0 | Sell | 1,978 | 93 | LSE | |
| 09:30:45 | 257.84 | 2 | O | 245.5 | 272.0 | Sell | 1,976 | 92 | LSE | |
| 09:30:45 | 257.84 | 1 | O | 245.5 | 272.0 | Sell | 1,974 | 91 | LSE | |
| 09:30:36 | 257.84 | 2 | O | 246.5 | 272.0 | Sell | 1,973 | 90 | LSE | |
| 09:30:36 | 257.84 | 4 | O | 246.5 | 272.0 | Sell | 1,971 | 89 | LSE | |
| 09:30:36 | 257.84 | 7 | O | 246.5 | 272.0 | Sell | 1,967 | 88 | LSE | |
| 09:30:36 | 257.84 | 7 | O | 246.5 | 272.0 | Sell | 1,960 | 87 | LSE | |
| 09:30:30 | 257.81 | 2 | O | 246.5 | 272.0 | Sell | 1,953 | 86 | LSE | |
| 09:30:26 | 257.84 | 1 | O | 246.5 | 272.5 | Sell | 1,951 | 85 | LSE | |
| 09:30:25 | 257.84 | 9 | O | 246.5 | 272.5 | Sell | 1,950 | 84 | LSE | |
| 09:30:22 | 258.825 | 5 | O | 246.0 | 272.0 | Sell | 1,941 | 83 | LSE | |
| 09:30:01 | 257.885 | 19 | O | 239.0 | 271.0 | Buy | 1,936 | 82 | LSE | |
| 09:30:01 | 257.885 | 5 | O | 239.0 | 271.0 | Buy | 1,917 | 81 | LSE | |
| 09:30:01 | 257.885 | 10 | O | 239.0 | 271.0 | Buy | 1,912 | 80 | LSE | |
| 09:16:59 | 259.0 | 3 | O | 246.0 | 272.0 | 1,902 | 79 | LSE | ||
| 07:15:22 | 261.0 | 5 | O | 247.0 | 273.0 | Buy | 1,899 | 78 | LSE | |
| 03:09:32 | 261.19 | 10 | O | 248.0 | 274.5 | Sell | 1,894 | 77 | LSE | |
| 03:05:18 | 260.7 | 1 | O | 248.0 | 274.5 | 1,884 | 76 | LSE | ||
| 03:05:18 | 260.699 | 1 | O | 248.0 | 274.5 | 1,883 | 75 | LSE | ||
| 03:05:00 | 260.7 | 1 | O | 248.0 | 274.5 | 1,882 | 74 | LSE | ||
| 03:05:00 | 260.699 | 1 | O | 248.0 | 274.5 | 1,881 | 73 | LSE | ||
| 03:04:55 | 260.497 | 2 | O | 248.0 | 274.5 | 1,880 | 72 | LSE | ||
| 03:04:13 | 260.623 | 1 | O | 248.0 | 274.0 | 1,878 | 71 | LSE | ||
| 03:03:55 | 260.7 | 1 | O | 248.0 | 274.0 | 1,877 | 70 | LSE | ||
| 03:03:55 | 260.699 | 1 | O | 248.0 | 274.0 | 1,876 | 69 | LSE | ||
| 03:03:55 | 260.497 | 2 | O | 248.0 | 274.0 | 1,875 | 68 | LSE | ||
| 03:03:55 | 260.623 | 1 | O | 248.0 | 274.0 | 1,873 | 67 | LSE | ||
| 03:03:46 | 260.539 | 3 | O | 248.0 | 274.0 | 1,872 | 66 | LSE | ||
| 03:03:46 | 260.538 | 12 | O | 248.0 | 274.0 | 1,869 | 65 | LSE | ||
| 03:03:46 | 260.6 | 26 | O | 248.0 | 274.0 | 1,857 | 64 | LSE | ||
| 03:03:36 | 260.633 | 3 | O | 248.0 | 274.0 | 1,831 | 63 | LSE | ||
| 03:03:26 | 260.539 | 3 | O | 248.0 | 274.0 | 1,828 | 62 | LSE | ||
| 03:03:26 | 260.538 | 12 | O | 248.0 | 274.0 | 1,825 | 61 | LSE | ||
| 03:03:26 | 260.6 | 26 | O | 248.0 | 274.0 | 1,813 | 60 | LSE | ||
| 03:03:16 | 260.633 | 3 | O | 248.0 | 274.0 | 1,787 | 59 | LSE | ||
| 03:03:06 | 260.539 | 3 | O | 248.0 | 274.0 | 1,784 | 58 | LSE | ||
| 03:03:06 | 260.538 | 12 | O | 248.0 | 274.0 | 1,781 | 57 | LSE | ||
| 03:03:06 | 260.6 | 26 | O | 248.0 | 274.0 | 1,769 | 56 | LSE | ||
| 03:02:47 | 260.623 | 1 | O | 248.0 | 274.0 | 1,743 | 55 | LSE | ||
| 03:02:27 | 260.7 | 1 | O | 248.0 | 274.0 | 1,742 | 54 | LSE | ||
| 03:02:27 | 260.699 | 1 | O | 248.0 | 274.0 | 1,741 | 53 | LSE | ||
| 03:02:27 | 260.497 | 2 | O | 248.0 | 274.0 | 1,740 | 52 | LSE | ||
| 03:02:27 | 260.623 | 1 | O | 248.0 | 274.0 | 1,738 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
