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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:54:30 | 249.134 | 1 | O | 239.0 | 262.0 | Sell | 3,898 | 151 | LSE | |
| 09:54:03 | 249.367 | 8 | O | 239.0 | 262.0 | Sell | 3,897 | 150 | LSE | |
| 09:54:00 | 249.429 | 2 | O | 239.0 | 262.5 | Sell | 3,889 | 149 | LSE | |
| 09:52:58 | 249.588 | 8 | O | 239.0 | 262.5 | Sell | 3,887 | 148 | LSE | |
| 09:48:26 | 250.218 | 4 | O | 239.0 | 263.0 | Sell | 3,879 | 147 | LSE | |
| 09:48:17 | 250.235 | 1 | O | 239.0 | 263.0 | Sell | 3,875 | 146 | LSE | |
| 09:47:58 | 250.415 | 40 | O | 239.0 | 263.5 | Sell | 3,874 | 145 | LSE | |
| 09:47:46 | 250.475 | 1 | O | 239.0 | 263.5 | Sell | 3,834 | 144 | LSE | |
| 09:43:33 | 19314.59 | 10 | O | 239.0 | 263.0 | Buy | 3,833 | 143 | LSE | |
| 09:43:11 | 249.619 | 50 | O | 239.0 | 262.5 | Sell | 3,823 | 142 | LSE | |
| 09:42:30 | 249.185 | 14 | O | 239.0 | 262.0 | Sell | 3,773 | 141 | LSE | |
| 09:42:16 | 249.674 | 6 | O | 239.0 | 262.5 | Sell | 3,759 | 140 | LSE | |
| 09:42:07 | 249.777 | 1 | O | 239.0 | 262.5 | Sell | 3,753 | 139 | LSE | |
| 09:42:01 | 249.635 | 6 | O | 239.0 | 262.5 | Sell | 3,752 | 138 | LSE | |
| 09:41:46 | 249.553 | 6 | O | 239.0 | 262.5 | Sell | 3,746 | 137 | LSE | |
| 09:41:31 | 249.716 | 6 | O | 239.0 | 262.5 | Sell | 3,740 | 136 | LSE | |
| 09:41:15 | 249.712 | 6 | O | 239.0 | 262.5 | Sell | 3,734 | 135 | LSE | |
| 09:41:00 | 249.413 | 6 | O | 239.0 | 262.5 | Sell | 3,728 | 134 | LSE | |
| 09:40:57 | 249.5 | 1 | O | 239.0 | 262.5 | Sell | 3,722 | 133 | LSE | |
| 09:40:45 | 249.339 | 6 | O | 239.0 | 262.5 | Sell | 3,721 | 132 | LSE | |
| 09:40:30 | 249.242 | 6 | O | 239.0 | 262.0 | Sell | 3,715 | 131 | LSE | |
| 09:40:15 | 248.878 | 6 | O | 239.0 | 262.0 | Sell | 3,709 | 130 | LSE | |
| 09:38:45 | 248.565 | 10 | O | 239.0 | 261.5 | Sell | 3,703 | 129 | LSE | |
| 09:37:43 | 248.639 | 1 | O | 239.0 | 261.5 | Sell | 3,693 | 128 | LSE | |
| 09:36:34 | 19243.54 | 5 | O | 239.0 | 261.5 | Buy | 3,692 | 127 | LSE | |
| 09:35:20 | 249.005 | 69 | O | 239.0 | 262.0 | 3,687 | 126 | LSE | ||
| 09:34:09 | 248.04 | 10 | O | 239.0 | 261.0 | Sell | 3,618 | 125 | LSE | |
| 09:33:47 | 248.04 | 10 | O | 239.0 | 261.0 | Sell | 3,608 | 124 | LSE | |
| 09:33:24 | 248.04 | 10 | O | 239.0 | 261.0 | Sell | 3,598 | 123 | LSE | |
| 09:33:20 | 248.086 | 1 | O | 239.0 | 261.0 | Sell | 3,588 | 122 | LSE | |
| 09:33:15 | 19185.98 | 20 | O | 239.0 | 261.0 | Buy | 3,587 | 121 | LSE | |
| 09:33:15 | 19204.56 | 5 | O | 239.0 | 261.0 | Buy | 3,567 | 120 | LSE | |
| 09:33:11 | 19207.1 | 10 | O | 239.0 | 261.0 | Buy | 3,562 | 119 | LSE | |
| 09:32:48 | 19206.205 | 12 | O | 239.0 | 261.5 | 3,552 | 118 | LSE | ||
| 09:32:46 | 247.27 | 2 | O | 239.0 | 261.5 | 3,540 | 117 | LSE | ||
| 09:32:27 | 19197.04 | 2 | O | 239.0 | 261.5 | Buy | 3,538 | 116 | LSE | |
| 09:32:26 | 248.335 | 5 | O | 239.0 | 261.5 | Sell | 3,536 | 115 | LSE | |
| 09:32:22 | 246.44 | 1 | O | 239.0 | 261.0 | Sell | 3,531 | 114 | LSE | |
| 09:32:18 | 19142.35 | 1 | O | 239.0 | 260.5 | Buy | 3,530 | 113 | LSE | |
| 09:31:52 | 246.44 | 1 | O | 239.0 | 260.5 | Sell | 3,529 | 112 | LSE | |
| 09:31:52 | 246.44 | 1 | O | 239.0 | 260.5 | Sell | 3,528 | 111 | LSE | |
| 09:31:43 | 246.44 | 1 | O | 239.0 | 260.0 | Sell | 3,527 | 110 | LSE | |
| 09:31:43 | 246.44 | 1 | O | 239.0 | 260.0 | Sell | 3,526 | 109 | LSE | |
| 09:31:35 | 246.34 | 2 | O | 239.0 | 259.5 | Sell | 3,525 | 108 | LSE | |
| 09:31:34 | 246.675 | 7 | O | 239.0 | 260.0 | Sell | 3,523 | 107 | LSE | |
| 09:31:34 | 246.44 | 1 | O | 239.0 | 260.0 | Sell | 3,516 | 106 | LSE | |
| 09:31:34 | 246.44 | 1 | O | 239.0 | 260.0 | Sell | 3,515 | 105 | LSE | |
| 09:31:28 | 247.31 | 1 | O | 239.0 | 260.0 | Sell | 3,514 | 104 | LSE | |
| 09:31:24 | 248.454 | 1 | O | 239.0 | 260.5 | Sell | 3,513 | 103 | LSE | |
| 09:31:23 | 247.095 | 1 | O | 239.0 | 260.0 | Sell | 3,512 | 102 | LSE | |
| 09:31:06 | 246.9 | 50 | O | 239.0 | 260.0 | Sell | 3,511 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
