Mcdonald's (0R16) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Mcdonald's Corp (0R16)
Mcdonald's Corp (0R16) Trades

Mcdonald's Corp (0R16)

262.00

4.25

(1.65%)

Closed July 29 11:30AM

Delayed by 15 minutes

Last trades on 07/25/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
14:07:31	252.431	3	O	249.0	264.5	Sell		340,622	250	LSE
14:00:48	252.63	148	O	249.0	264.5	Sell		340,619	249	LSE
13:53:26	252.75	1	O	249.0	264.5	Sell		340,471	248	LSE
13:53:05	252.739	2	O	249.0	264.5	Sell		340,470	247	LSE
13:51:31	252.68	3	O	249.0	264.5	Sell		340,468	246	LSE
13:46:50	253.011	22	O	249.0	264.5	Sell		340,465	245	LSE
13:38:48	252.8	1	O	249.0	264.5	Sell		340,443	244	LSE
13:38:38	252.76	75	O	249.0	264.5	Sell		340,442	243	LSE
13:36:14	252.77	30	O	249.0	264.5	Sell		340,367	242	LSE
13:33:07	252.917	1	O	249.0	264.5	Sell		340,337	241	LSE
13:30:02	252.81	1	O	249.0	264.5	Sell		340,336	240	LSE
13:27:54	253.21	11	O	249.0	264.5	Sell		340,335	239	LSE
13:26:16	252.59	6	O	249.0	264.5	Sell		340,324	238	LSE
13:23:30	253.07	3	O	249.0	264.5	Sell		340,318	237	LSE
13:22:47	252.96	3	O	249.0	264.5	Sell		340,315	236	LSE
13:22:32	252.93	1	O	249.0	264.5	Sell		340,312	235	LSE
13:22:31	253.03	1	O	249.0	264.5	Sell		340,311	234	LSE
13:22:29	253.087	7	O	249.0	264.5	Sell		340,310	233	LSE
13:22:29	253.087	10	O	249.0	264.5	Sell		340,303	232	LSE
13:21:55	252.74	3	O	249.0	264.5	Sell		340,293	231	LSE
13:20:36	252.46	1	O	249.0	264.5	Sell		340,290	230	LSE
13:18:34	253.052	1	O	249.0	264.5	Sell		340,289	229	LSE
13:17:44	252.54	79	O	249.0	264.5	Sell		340,288	228	LSE
13:15:25	252.94	31	O	249.0	264.5	Sell		340,209	227	LSE
13:15:03	253.13	29	O	249.0	264.5	Sell		340,178	226	LSE
13:14:59	253.13	10	O	249.0	264.5			340,149	225	LSE
13:13:39	251.79	2	O	249.0	264.5	Sell		340,139	224	LSE
13:13:39	251.79	1	O	249.0	264.5	Sell		340,137	223	LSE
13:12:41	252.766	1	O	249.0	264.5	Sell		340,136	222	LSE
13:11:31	251.44	1	O	249.0	264.5	Sell		340,135	221	LSE
13:07:19	251.91	5	O	249.0	264.5	Sell		340,134	220	LSE
13:07:19	251.91	1	O	249.0	264.5	Sell		340,129	219	LSE
13:07:18	251.91	1	O	249.0	264.5	Sell		340,128	218	LSE
13:07:18	251.91	5	O	249.0	264.5	Sell		340,127	217	LSE
13:07:18	251.91	10	O	249.0	264.5	Sell		340,122	216	LSE
13:07:18	251.91	1	O	249.0	264.5	Sell		340,112	215	LSE
13:07:03	251.38	1	O	249.0	264.5	Sell		340,111	214	LSE
13:06:52	251.84	22	O	249.0	264.5	Sell		340,110	213	LSE
13:06:37	252.03	1	O	249.0	264.5	Sell		340,088	212	LSE
13:06:12	251.5	1	O	249.0	264.5	Sell		340,087	211	LSE
13:05:23	251.74	1	O	249.0	264.5	Sell		340,086	210	LSE
13:05:10	251.52	5	O	249.0	264.5	Sell		340,085	209	LSE
13:04:29	251.38	1	O	249.0	264.5	Sell		340,080	208	LSE
13:03:45	251.5	1	O	249.0	264.5	Sell		340,079	207	LSE
13:03:03	251.74	1	O	249.0	264.5	Sell		340,078	206	LSE
12:59:32	251.93	29	O	249.0	264.5	Sell		340,077	205	LSE
12:59:30	252.29	3	O	249.0	264.5	Sell		340,048	204	LSE
12:59:01	252.73	1	O	249.0	264.5	Sell		340,045	203	LSE
12:53:55	252.5	3	O	249.0	264.5	Sell		340,044	202	LSE
12:50:40	252.54	2	O	249.0	264.5	Sell		340,041	201	LSE
12:49:50	252.41	1	O	249.0	264.5	Sell		340,039	200	LSE
12:48:53	252.43	3	O	249.0	264.5	Sell		340,038	199	LSE
12:48:02	252.51	6	O	249.0	264.5	Sell		340,035	198	LSE
12:47:27	252.99	250	O	249.0	264.5	Sell		340,029	197	LSE
12:47:20	252.48	7	O	249.0	264.5	Sell		339,779	196	LSE
12:46:19	252.57	2	O	249.0	264.5	Sell		339,772	195	LSE
12:44:08	252.22	1	O	249.0	264.5	Sell		339,770	194	LSE
12:42:33	252.77	31	O	249.0	264.5	Sell		339,769	193	LSE
12:41:33	252.75	7	O	249.0	264.5	Sell		339,738	192	LSE
12:41:33	252.75	7	O	249.0	264.5	Sell		339,731	191	LSE
12:40:11	252.68	2	O	249.0	264.5	Sell		339,724	190	LSE
12:35:47	253.19	3	O	249.0	264.5	Sell		339,722	189	LSE
12:34:44	253.045	1	O	249.0	264.5	Sell		339,719	188	LSE
12:34:00	252.99	1	O	249.0	264.5	Sell		339,718	187	LSE
12:33:33	252.767	1	O	249.0	264.5	Sell		339,717	186	LSE
12:33:17	255.41	1	O	249.0	264.5	Sell		339,716	185	LSE
12:30:57	255.18	1	O	249.0	264.5	Sell		339,715	184	LSE
12:30:57	255.18	1	O	249.0	264.5	Sell		339,714	183	LSE
12:30:56	255.18	1	O	249.0	264.5	Sell		339,713	182	LSE
12:29:43	255.12	2	O	249.0	264.5	Sell		339,712	181	LSE
12:29:28	254.97	3	O	249.0	264.5	Sell		339,710	180	LSE
12:29:28	254.97	3	O	249.0	264.5	Sell		339,707	179	LSE
12:29:00	255.44	2	O	249.0	264.5	Sell		339,704	178	LSE
12:28:39	255.72	1	O	249.0	264.5	Sell		339,702	177	LSE
12:24:38	252.45	4	O	249.0	264.5	Sell		339,701	176	LSE
12:24:36	255.45	3	O	249.0	264.5	Sell		339,697	175	LSE
12:18:31	252.44	5	O	249.0	264.5	Sell		339,694	174	LSE
12:17:06	252.25	1	O	249.0	264.5	Sell		339,689	173	LSE
12:14:56	251.905	2	O	249.0	264.5	Sell		339,688	172	LSE
12:12:41	251.655	1	O	249.0	264.5	Sell		339,686	171	LSE
12:10:37	251.532	4	O	249.0	264.5	Sell		339,685	170	LSE
12:06:55	254.95	4	O	249.0	264.5	Sell		339,681	169	LSE
12:04:10	251.365	4	O	249.0	264.5	Sell		339,677	168	LSE
12:02:59	255.11	1	O	249.0	264.5	Sell		339,673	167	LSE
12:02:42	251.529	3	O	249.0	264.5	Sell		339,672	166	LSE
11:59:16	255.33	1	O	249.0	264.5	Sell		339,669	165	LSE
11:55:41	254.8	1	O	249.0	264.5	Sell		339,668	164	LSE
11:54:43	254.35	1	O	249.0	264.5	Sell		339,667	163	LSE
11:54:41	254.28	1	O	249.0	264.5	Sell		339,666	162	LSE
11:54:04	251.15	5	O	249.0	264.5	Sell		339,665	161	LSE
11:52:09	251.66	2	O	249.0	264.5	Sell		339,660	160	LSE
11:51:20	253.82	2	O	249.0	264.5	Sell		339,658	159	LSE
11:47:40	252.435	7	O	249.0	264.5	Sell		339,656	158	LSE
11:41:26	253.45	7	O	249.0	264.5	Sell		339,649	157	LSE
11:41:25	253.45	4	O	249.0	264.5	Sell		339,642	156	LSE
11:41:15	253.36	3	O	249.0	264.5	Sell		339,638	155	LSE
11:41:09	253.36	7	O	249.0	264.5	Sell		339,635	154	LSE
11:36:00	251.356	1	O	249.0	264.5	Sell		339,628	153	LSE
11:35:17	251.59	3	O	249.0	264.5	Sell		339,627	152	LSE
11:34:57	251.41	13	O	249.0	264.5	Sell		339,624	151	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions