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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:59:22 | 253.63 | 2 | O | 239.0 | 263.5 | Buy | 194,638 | 239 | LSE | |
| 13:59:07 | 253.644 | 1 | O | 239.0 | 263.5 | Buy | 194,636 | 238 | LSE | |
| 13:44:21 | 253.415 | 24 | O | 239.0 | 263.5 | Buy | 194,635 | 237 | LSE | |
| 13:42:23 | 253.47 | 22 | O | 239.0 | 263.5 | Buy | 194,611 | 236 | LSE | |
| 13:38:00 | 253.335 | 2 | O | 239.0 | 263.5 | Buy | 194,589 | 235 | LSE | |
| 13:35:29 | 251.595 | 6 | O | 239.0 | 263.5 | Buy | 194,587 | 234 | LSE | |
| 13:33:11 | 252.94 | 40 | O | 239.0 | 263.5 | Buy | 194,581 | 233 | LSE | |
| 13:32:24 | 252.849 | 2 | O | 239.0 | 263.5 | Buy | 194,541 | 232 | LSE | |
| 13:21:58 | 252.634 | 25 | O | 239.0 | 263.5 | Buy | 194,539 | 231 | LSE | |
| 13:06:34 | 254.05 | 189294 | O | 239.0 | 263.5 | Buy | 194,514 | 230 | LSE | |
| 13:03:43 | 252.14 | 3 | O | 239.0 | 263.5 | Buy | 5,220 | 229 | LSE | |
| 12:55:27 | 251.894 | 1 | O | 239.0 | 263.5 | Buy | 5,217 | 228 | LSE | |
| 12:53:34 | 251.69 | 1 | O | 239.0 | 263.5 | Buy | 5,216 | 227 | LSE | |
| 12:52:05 | 251.667 | 2 | O | 239.0 | 263.5 | Buy | 5,215 | 226 | LSE | |
| 12:40:17 | 251.649 | 2 | O | 239.0 | 263.5 | Buy | 5,213 | 225 | LSE | |
| 12:36:45 | 251.562 | 11 | O | 239.0 | 263.5 | Buy | 5,211 | 224 | LSE | |
| 12:30:33 | 251.488 | 2 | O | 239.0 | 263.5 | Buy | 5,200 | 223 | LSE | |
| 12:29:36 | 251.611 | 25 | O | 239.0 | 263.5 | Buy | 5,198 | 222 | LSE | |
| 12:29:25 | 251.62 | 1 | O | 239.0 | 263.5 | Buy | 5,173 | 221 | LSE | |
| 12:28:01 | 251.55 | 80 | O | 239.0 | 263.5 | Buy | 5,172 | 220 | LSE | |
| 12:23:44 | 251.641 | 2 | O | 239.0 | 263.5 | Buy | 5,092 | 219 | LSE | |
| 12:23:24 | 251.674 | 1 | O | 239.0 | 263.5 | Buy | 5,090 | 218 | LSE | |
| 12:22:57 | 251.78 | 1 | O | 239.0 | 263.5 | Buy | 5,089 | 217 | LSE | |
| 12:15:16 | 251.4 | 25 | O | 239.0 | 263.5 | Buy | 5,088 | 216 | LSE | |
| 12:15:04 | 251.45 | 4 | O | 239.0 | 263.5 | Buy | 5,063 | 215 | LSE | |
| 12:07:34 | 250.86 | 1 | O | 239.0 | 263.5 | Sell | 5,059 | 214 | LSE | |
| 12:06:12 | 250.83 | 111 | O | 239.0 | 263.5 | Sell | 5,058 | 213 | LSE | |
| 12:06:12 | 250.83 | 89 | O | 239.0 | 263.5 | Sell | 4,947 | 212 | LSE | |
| 12:05:34 | 250.048 | 1 | O | 239.0 | 263.5 | Sell | 4,858 | 211 | LSE | |
| 12:05:11 | 250.91 | 34 | O | 239.0 | 263.5 | Sell | 4,857 | 210 | LSE | |
| 12:04:06 | 250.881 | 1 | O | 239.0 | 263.5 | Sell | 4,823 | 209 | LSE | |
| 12:02:10 | 250.495 | 4 | O | 239.0 | 263.5 | Sell | 4,822 | 208 | LSE | |
| 11:54:38 | 250.395 | 10 | O | 239.0 | 263.5 | Sell | 4,818 | 207 | LSE | |
| 11:53:07 | 250.575 | 7 | O | 239.0 | 263.5 | Sell | 4,808 | 206 | LSE | |
| 11:51:17 | 250.619 | 1 | O | 239.0 | 263.5 | Sell | 4,801 | 205 | LSE | |
| 11:47:19 | 250.612 | 1 | O | 239.0 | 263.5 | Sell | 4,800 | 204 | LSE | |
| 11:40:47 | 249.846 | 2 | O | 239.0 | 263.5 | Sell | 4,799 | 203 | LSE | |
| 11:38:43 | 250.525 | 25 | O | 239.0 | 263.5 | Sell | 4,797 | 202 | LSE | |
| 11:37:46 | 19382.32 | 5 | O | 239.0 | 263.5 | Buy | 4,772 | 201 | LSE | |
| 11:36:52 | 19381.37 | 5 | O | 239.0 | 263.5 | Buy | 4,767 | 200 | LSE | |
| 11:36:37 | 250.484 | 9 | O | 239.0 | 263.5 | Sell | 4,762 | 199 | LSE | |
| 11:34:14 | 250.59 | 5 | O | 239.0 | 263.5 | Sell | 4,753 | 198 | LSE | |
| 11:29:46 | 19410.37 | 58 | O | 239.0 | 263.5 | Buy | 4,748 | 197 | LSE | |
| 11:24:49 | 250.291 | 1 | O | 239.0 | 263.0 | Sell | 4,690 | 196 | LSE | |
| 11:23:10 | 250.242 | 13 | O | 239.0 | 263.0 | Sell | 4,689 | 195 | LSE | |
| 11:21:21 | 250.21 | 2 | O | 239.0 | 263.0 | Sell | 4,676 | 194 | LSE | |
| 11:20:06 | 250.19 | 15 | O | 239.0 | 263.0 | Sell | 4,674 | 193 | LSE | |
| 11:18:58 | 250.19 | 2 | O | 239.0 | 263.0 | Sell | 4,659 | 192 | LSE | |
| 11:18:32 | 250.23 | 3 | O | 239.0 | 263.0 | Sell | 4,657 | 191 | LSE | |
| 11:17:46 | 250.43 | 200 | O | 239.0 | 263.0 | Sell | 4,654 | 190 | LSE | |
| 11:17:04 | 250.137 | 1 | O | 239.0 | 263.0 | Sell | 4,454 | 189 | LSE | |
| 11:15:24 | 250.099 | 1 | O | 239.0 | 263.0 | Sell | 4,453 | 188 | LSE | |
| 11:13:24 | 249.92 | 2 | O | 239.0 | 263.0 | Sell | 4,452 | 187 | LSE | |
| 11:09:07 | 249.905 | 8 | O | 239.0 | 263.0 | Sell | 4,450 | 186 | LSE | |
| 11:08:25 | 249.836 | 100 | O | 239.0 | 263.0 | Sell | 4,442 | 185 | LSE | |
| 10:58:50 | 249.993 | 45 | O | 239.0 | 263.0 | Sell | 4,342 | 184 | LSE | |
| 10:58:16 | 250.09 | 9 | O | 239.0 | 263.0 | Sell | 4,297 | 183 | LSE | |
| 10:58:08 | 249.922 | 2 | O | 239.0 | 263.0 | Sell | 4,288 | 182 | LSE | |
| 10:58:03 | 19370.3 | 1 | O | 239.0 | 263.0 | Buy | 4,286 | 181 | LSE | |
| 10:56:58 | 250.288 | 16 | O | 239.0 | 263.0 | Sell | 4,285 | 180 | LSE | |
| 10:54:11 | 250.14 | 100 | O | 239.0 | 263.0 | Sell | 4,269 | 179 | LSE | |
| 10:52:33 | 250.465 | 22 | O | 239.0 | 263.5 | Sell | 4,169 | 178 | LSE | |
| 10:52:11 | 250.34 | 17 | O | 239.0 | 263.5 | Sell | 4,147 | 177 | LSE | |
| 10:48:30 | 250.06 | 1 | O | 239.0 | 263.0 | Sell | 4,130 | 176 | LSE | |
| 10:47:19 | 249.704 | 2 | O | 239.0 | 262.5 | Sell | 4,129 | 175 | LSE | |
| 10:47:09 | 249.74 | 15 | O | 239.0 | 262.5 | Sell | 4,127 | 174 | LSE | |
| 10:46:28 | 249.735 | 3 | O | 239.0 | 262.5 | Sell | 4,112 | 173 | LSE | |
| 10:45:42 | 249.76 | 3 | O | 239.0 | 262.5 | Sell | 4,109 | 172 | LSE | |
| 10:44:58 | 249.73 | 10 | O | 239.0 | 262.5 | Sell | 4,106 | 171 | LSE | |
| 10:36:27 | 249.309 | 1 | O | 239.0 | 262.0 | Sell | 4,096 | 170 | LSE | |
| 10:35:40 | 249.15 | 8 | O | 239.0 | 262.0 | Sell | 4,095 | 169 | LSE | |
| 10:31:57 | 19287.36 | 3 | O | 239.0 | 262.0 | Buy | 4,087 | 168 | LSE | |
| 10:31:29 | 249.255 | 2 | O | 239.0 | 262.0 | Sell | 4,084 | 167 | LSE | |
| 10:28:39 | 249.27 | 7 | O | 239.0 | 262.0 | Sell | 4,082 | 166 | LSE | |
| 10:28:31 | 19275.45 | 77 | O | 239.0 | 262.0 | Buy | 4,075 | 165 | LSE | |
| 10:19:55 | 249.34 | 7 | O | 239.0 | 262.0 | Sell | 3,998 | 164 | LSE | |
| 10:18:31 | 19320.1 | 18 | O | 239.0 | 262.5 | Buy | 3,991 | 163 | LSE | |
| 10:18:21 | 249.775 | 1 | O | 239.0 | 262.5 | 3,973 | 162 | LSE | ||
| 10:17:20 | 19311.97 | 6 | O | 239.0 | 262.5 | Buy | 3,972 | 161 | LSE | |
| 10:17:00 | 249.675 | 5 | O | 239.0 | 262.5 | Sell | 3,966 | 160 | LSE | |
| 10:14:48 | 249.98 | 2 | O | 239.0 | 263.0 | Sell | 3,961 | 159 | LSE | |
| 10:07:12 | 250.487 | 1 | O | 239.0 | 263.5 | Sell | 3,959 | 158 | LSE | |
| 10:04:00 | 19460.65 | 7 | O | 239.0 | 263.0 | Buy | 3,958 | 157 | LSE | |
| 10:02:53 | 250.59 | 2 | O | 239.0 | 263.5 | Sell | 3,951 | 156 | LSE | |
| 10:01:01 | 250.165 | 20 | O | 239.0 | 263.0 | Sell | 3,949 | 155 | LSE | |
| 09:58:37 | 249.35 | 20 | O | 239.0 | 262.5 | Sell | 3,929 | 154 | LSE | |
| 09:57:48 | 248.83 | 1 | O | 239.0 | 261.5 | Sell | 3,909 | 153 | LSE | |
| 09:56:29 | 248.74 | 10 | O | 239.0 | 262.0 | Sell | 3,908 | 152 | LSE | |
| 09:54:30 | 249.134 | 1 | O | 239.0 | 262.0 | Sell | 3,898 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
