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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:00:06 | 249.5 | 2 | O | 249.0 | 262.0 | Sell | 8,526 | 51 | LSE | |
| 07:00:06 | 247.9 | 1 | O | 249.0 | 262.0 | Sell | 8,524 | 50 | LSE | |
| 03:47:30 | 253.56 | 3 | O | 249.0 | 266.5 | Sell | 8,523 | 49 | LSE | |
| 03:47:30 | 253.56 | 356 | O | 249.0 | 266.5 | Sell | 8,520 | 48 | LSE | |
| 03:03:22 | 252.4 | 1 | O | 249.0 | 266.5 | 8,164 | 47 | LSE | ||
| 03:03:20 | 252.074 | 1 | O | 249.0 | 266.5 | 8,163 | 46 | LSE | ||
| 03:03:03 | 252.4 | 1 | O | 249.0 | 266.5 | 8,162 | 45 | LSE | ||
| 03:03:03 | 252.074 | 1 | O | 249.0 | 266.5 | 8,161 | 44 | LSE | ||
| 03:02:42 | 252.4 | 1 | O | 249.0 | 266.5 | 8,160 | 43 | LSE | ||
| 03:02:42 | 252.074 | 1 | O | 249.0 | 266.5 | 8,159 | 42 | LSE | ||
| 03:02:30 | 251.058 | 1 | O | 249.0 | 266.5 | 8,158 | 41 | LSE | ||
| 03:02:19 | 252.074 | 1 | O | 249.0 | 266.5 | 8,157 | 40 | LSE | ||
| 03:02:19 | 252.4 | 1 | O | 249.0 | 266.5 | 8,156 | 39 | LSE | ||
| 03:02:09 | 252.425 | 2 | O | 249.0 | 266.5 | 8,155 | 38 | LSE | ||
| 03:02:09 | 252.0 | 2 | O | 249.0 | 266.5 | 8,153 | 37 | LSE | ||
| 03:01:59 | 252.074 | 1 | O | 249.0 | 266.5 | 8,151 | 36 | LSE | ||
| 03:01:50 | 251.058 | 1 | O | 249.0 | 266.5 | 8,150 | 35 | LSE | ||
| 03:01:49 | 252.425 | 2 | O | 249.0 | 266.5 | 8,149 | 34 | LSE | ||
| 03:01:49 | 252.0 | 2 | O | 249.0 | 266.5 | 8,147 | 33 | LSE | ||
| 03:01:40 | 252.074 | 1 | O | 249.0 | 266.5 | 8,145 | 32 | LSE | ||
| 03:01:30 | 251.058 | 1 | O | 249.0 | 266.5 | 8,144 | 31 | LSE | ||
| 03:01:30 | 252.425 | 2 | O | 249.0 | 266.5 | 8,143 | 30 | LSE | ||
| 03:01:30 | 252.0 | 2 | O | 249.0 | 266.5 | 8,141 | 29 | LSE | ||
| 03:01:10 | 251.058 | 1 | O | 249.0 | 266.5 | 8,139 | 28 | LSE | ||
| 03:01:10 | 252.425 | 2 | O | 249.0 | 266.5 | 8,138 | 27 | LSE | ||
| 03:00:51 | 252.4 | 1 | O | 249.0 | 266.5 | 8,136 | 26 | LSE | ||
| 03:00:51 | 251.058 | 1 | O | 249.0 | 266.5 | 8,135 | 25 | LSE | ||
| 02:16:10 | 19630.52 | 1 | O | 249.0 | 266.5 | 8,134 | 24 | LSE | ||
| 02:16:09 | 19593.02 | 1 | O | 249.0 | 266.5 | 8,133 | 23 | LSE | ||
| 01:50:05 | 252.19 | 2 | O | 249.0 | 266.5 | 8,132 | 22 | LSE | ||
| 01:50:05 | 252.2 | 10 | O | 249.0 | 266.5 | 8,130 | 21 | LSE | ||
| 01:00:47 | 251.259 | 10 | O | 249.0 | 266.5 | 8,120 | 20 | LSE | ||
| 01:00:45 | 251.0 | 4 | O | 249.0 | 266.5 | 8,110 | 19 | LSE | ||
| 01:00:39 | 251.64 | 252 | O | 249.0 | 266.5 | 8,106 | 18 | LSE | ||
| 01:00:29 | 252.96 | 10 | O | 249.0 | 266.5 | Sell | 7,854 | 17 | LSE | |
| 01:00:29 | 251.518 | 200 | O | 249.0 | 266.5 | 7,844 | 16 | LSE | ||
| 01:00:29 | 251.004 | 6 | O | 249.0 | 266.5 | 7,644 | 15 | LSE | ||
| 01:00:29 | 251.66 | 1 | O | 249.0 | 266.5 | 7,638 | 14 | LSE | ||
| 01:00:26 | 252.0 | 7369 | O | 249.0 | 266.5 | 7,637 | 13 | LSE | ||
| 01:00:20 | 251.46 | 2 | O | 249.0 | 266.5 | 268 | 12 | LSE | ||
| 01:00:20 | 251.5 | 1 | O | 249.0 | 266.5 | 266 | 11 | LSE | ||
| 01:00:20 | 252.109 | 1 | O | 249.0 | 266.5 | 265 | 10 | LSE | ||
| 01:00:20 | 251.945 | 70 | O | 249.0 | 266.5 | 264 | 9 | LSE | ||
| 01:00:20 | 252.06 | 100 | O | 249.0 | 266.5 | 194 | 8 | LSE | ||
| 01:00:14 | 252.15 | 10 | O | 249.0 | 266.5 | 94 | 7 | LSE | ||
| 01:00:09 | 251.001 | 4 | O | 249.0 | 266.5 | 84 | 6 | LSE | ||
| 01:00:09 | 251.673 | 4 | O | 249.0 | 266.5 | 80 | 5 | LSE | ||
| 01:00:05 | 251.685 | 1 | O | 249.0 | 266.5 | 76 | 4 | LSE | ||
| 01:00:05 | 251.685 | 1 | O | 249.0 | 266.5 | 75 | 3 | LSE | ||
| 01:00:05 | 251.46 | 2 | O | 249.0 | 266.5 | 74 | 2 | LSE | ||
| 01:00:05 | 251.825 | 72 | O | 249.0 | 266.5 | 72 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
