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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:07 | 259.68 | 100 | O | 247.0 | 273.0 | Sell | 1,076 | 51 | LSE | |
| 09:30:06 | 259.68 | 5 | O | 247.0 | 273.0 | Sell | 976 | 50 | LSE | |
| 07:00:57 | 246.5 | 4 | AT | 246.5 | 272.5 | Sell | 971 | 49 | LSE | |
| 05:41:44 | 246.0 | 40 | AT | 246.0 | 272.0 | Sell | 967 | 48 | LSE | |
| 05:41:44 | 246.5 | 80 | AT | 246.5 | 272.0 | Sell | 927 | 47 | LSE | |
| 03:04:09 | 258.358 | 5 | O | 246.5 | 272.5 | 847 | 46 | LSE | ||
| 03:03:33 | 259.269 | 1 | O | 246.5 | 272.5 | 842 | 45 | LSE | ||
| 03:03:24 | 258.528 | 1 | O | 246.5 | 272.5 | 841 | 44 | LSE | ||
| 03:03:14 | 259.269 | 1 | O | 246.5 | 272.5 | 840 | 43 | LSE | ||
| 03:03:04 | 258.528 | 1 | O | 246.5 | 272.5 | 839 | 42 | LSE | ||
| 03:02:54 | 259.269 | 1 | O | 246.5 | 272.5 | 838 | 41 | LSE | ||
| 03:02:45 | 258.358 | 5 | O | 246.5 | 272.5 | 837 | 40 | LSE | ||
| 03:02:44 | 258.528 | 1 | O | 246.5 | 272.5 | 832 | 39 | LSE | ||
| 03:02:25 | 258.358 | 5 | O | 246.5 | 272.5 | 831 | 38 | LSE | ||
| 03:02:15 | 258.628 | 1 | O | 246.5 | 272.5 | 826 | 37 | LSE | ||
| 03:02:06 | 258.297 | 1 | O | 246.5 | 272.5 | 825 | 36 | LSE | ||
| 03:02:06 | 258.357 | 1 | O | 246.5 | 272.5 | 824 | 35 | LSE | ||
| 03:02:06 | 258.861 | 1 | O | 246.5 | 272.5 | 823 | 34 | LSE | ||
| 03:01:47 | 259.269 | 1 | O | 246.5 | 272.5 | 822 | 33 | LSE | ||
| 03:01:27 | 258.724 | 1 | O | 246.5 | 272.5 | 821 | 32 | LSE | ||
| 02:16:09 | 19919.62 | 1 | O | 246.0 | 271.5 | 820 | 31 | LSE | ||
| 02:15:21 | 20063.59 | 25 | O | 246.0 | 271.5 | 819 | 30 | LSE | ||
| 02:15:14 | 20033.414 | 22 | O | 246.0 | 271.5 | 794 | 29 | LSE | ||
| 02:15:11 | 20012.28 | 25 | O | 246.0 | 271.5 | 772 | 28 | LSE | ||
| 02:15:11 | 20022.58 | 3 | O | 246.0 | 271.5 | 747 | 27 | LSE | ||
| 02:15:11 | 20002.1 | 6 | O | 246.0 | 271.5 | 744 | 26 | LSE | ||
| 01:50:10 | 258.86 | 4 | O | 246.0 | 271.5 | 738 | 25 | LSE | ||
| 01:50:10 | 258.76 | 41 | O | 246.0 | 271.5 | 734 | 24 | LSE | ||
| 01:50:10 | 258.74 | 2 | O | 246.0 | 271.5 | 693 | 23 | LSE | ||
| 01:50:10 | 258.89 | 40 | O | 246.0 | 271.5 | 691 | 22 | LSE | ||
| 01:00:43 | 259.194 | 61 | O | 246.0 | 271.5 | 651 | 21 | LSE | ||
| 01:00:33 | 258.92 | 50 | O | 246.0 | 271.5 | 590 | 20 | LSE | ||
| 01:00:33 | 259.329 | 5 | O | 246.0 | 271.5 | 540 | 19 | LSE | ||
| 01:00:33 | 258.86 | 1 | O | 246.0 | 271.5 | 535 | 18 | LSE | ||
| 01:00:33 | 259.06 | 10 | O | 246.0 | 271.5 | 534 | 17 | LSE | ||
| 01:00:33 | 259.425 | 69 | O | 246.0 | 271.5 | 524 | 16 | LSE | ||
| 01:00:33 | 259.54 | 176 | O | 246.0 | 271.5 | 455 | 15 | LSE | ||
| 01:00:33 | 259.43 | 1 | O | 246.0 | 271.5 | 279 | 14 | LSE | ||
| 01:00:33 | 258.95 | 4 | O | 246.0 | 271.5 | 278 | 13 | LSE | ||
| 01:00:33 | 258.555 | 10 | O | 246.0 | 271.5 | 274 | 12 | LSE | ||
| 01:00:23 | 259.1 | 23 | O | 246.0 | 271.5 | 264 | 11 | LSE | ||
| 01:00:23 | 258.955 | 42 | O | 246.0 | 271.5 | 241 | 10 | LSE | ||
| 01:00:23 | 258.92 | 3 | O | 246.0 | 271.5 | 199 | 9 | LSE | ||
| 01:00:23 | 259.575 | 10 | O | 246.0 | 271.5 | 196 | 8 | LSE | ||
| 01:00:23 | 259.535 | 100 | O | 246.0 | 271.5 | 186 | 7 | LSE | ||
| 01:00:14 | 258.926 | 50 | O | 246.0 | 271.5 | 86 | 6 | LSE | ||
| 01:00:14 | 258.957 | 2 | O | 246.0 | 271.5 | 36 | 5 | LSE | ||
| 01:00:10 | 258.9 | 6 | O | 246.0 | 271.5 | 34 | 4 | LSE | ||
| 01:00:07 | 259.315 | 25 | O | 246.0 | 271.5 | 28 | 3 | LSE | ||
| 01:00:07 | 259.72 | 2 | O | 246.0 | 271.5 | 3 | 2 | LSE | ||
| 01:00:05 | 258.355 | 1 | O | 246.0 | 271.5 | 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.
