ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Ford Motor Co

Ford Motor Co (0P4F)

10.68
-0.18
(-1.66%)
Closed December 04 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
14:09:49 11.15 12 O 10.7 11.74 Sell
30,016 284 LSE
14:04:59 11.16 9 O 10.7 11.74 Sell
30,004 283 LSE
13:57:02 11.13 2 O 10.7 11.74 Sell
29,995 282 LSE
13:42:17 11.19 1 O 10.7 11.74 Sell
29,993 281 LSE
13:34:22 11.19 10 O 10.7 11.74 Sell
29,992 280 LSE
13:30:13 11.21 234 O 10.7 11.74 Sell
29,982 279 LSE
13:30:13 11.21 440 O 10.7 11.74 Sell
29,748 278 LSE
13:30:13 11.21 207 O 10.7 11.74 Sell
29,308 277 LSE
13:30:13 11.21 2 O 10.7 11.74 Sell
29,101 276 LSE
13:30:13 11.21 43 O 10.7 11.74 Sell
29,099 275 LSE
13:30:13 11.21 75 O 10.7 11.74 Sell
29,056 274 LSE
13:30:13 11.21 911 O 10.7 11.74 Sell
28,981 273 LSE
13:30:12 11.21 316 O 10.7 11.74 Sell
28,070 272 LSE
13:30:12 11.21 1 O 10.7 11.74 Sell
27,754 271 LSE
13:30:12 11.21 212 O 10.7 11.74 Sell
27,753 270 LSE
13:30:12 11.21 215 O 10.7 11.74 Sell
27,541 269 LSE
13:30:12 11.21 868 O 10.7 11.74 Sell
27,326 268 LSE
13:30:12 11.21 269 O 10.7 11.74 Sell
26,458 267 LSE
13:30:12 11.21 200 O 10.7 11.74 Sell
26,189 266 LSE
13:27:53 11.21 2 O 10.7 11.74 Sell
25,989 265 LSE
13:25:38 11.2 2 O 10.7 11.74 Sell
25,987 264 LSE
13:19:10 11.21 2 O 10.7 11.74 Sell
25,985 263 LSE
13:19:09 11.21 1 O 10.7 11.74 Sell
25,983 262 LSE
13:19:09 11.21 1 O 10.7 11.74 Sell
25,982 261 LSE
13:19:08 11.21 1 O 10.7 11.74 Sell
25,981 260 LSE
13:19:08 11.21 11 O 10.7 11.74 Sell
25,980 259 LSE
13:19:08 11.21 6 O 10.7 11.74 Sell
25,969 258 LSE
13:18:16 11.2 1 O 10.7 11.74 Sell
25,963 257 LSE
13:04:16 11.13 17857 O 10.7 11.74 Sell
25,962 256 LSE
13:01:33 11.19 18 O 10.7 11.74 Sell
8,105 255 LSE
12:56:19 11.145 12 O 10.7 11.74 Sell
8,087 254 LSE
12:52:36 11.15 350 O 10.7 11.74 Sell
8,075 253 LSE
12:49:42 11.17 50 O 10.7 11.74 Sell
7,725 252 LSE
12:47:51 11.22 4 O 10.7 11.74
7,675 251 LSE
12:47:49 11.21 4 O 10.7 11.74 Sell
7,671 250 LSE
12:44:04 11.169 2 O 10.7 11.74 Sell
7,667 249 LSE
12:43:15 11.18 5 O 10.7 11.74 Sell
7,665 248 LSE
12:43:09 11.18 6 O 10.7 11.74 Sell
7,660 247 LSE
12:43:08 11.18 5 O 10.7 11.74 Sell
7,654 246 LSE
12:43:04 11.18 4 O 10.7 11.74 Sell
7,649 245 LSE
12:39:41 11.21 3 O 10.7 11.74 Sell
7,645 244 LSE
12:36:57 11.21 152 O 10.7 11.74 Sell
7,642 243 LSE
12:36:40 11.161 1 O 10.7 11.74 Sell
7,490 242 LSE
12:35:47 11.21 27 O 10.7 11.74 Sell
7,489 241 LSE
12:35:46 11.21 55 O 10.7 11.74 Sell
7,462 240 LSE
12:35:12 11.2 55 O 10.7 11.74 Sell
7,407 239 LSE
12:35:12 11.2 5 O 10.7 11.74 Sell
7,352 238 LSE
12:33:12 11.24 1 O 10.7 11.74 Buy
7,347 237 LSE
12:28:34 11.18 93 O 10.7 11.74 Sell
7,346 236 LSE
12:17:36 11.16 1 O 10.7 11.74 Sell
7,253 235 LSE
12:13:51 11.16 1 O 10.7 11.74 Sell
7,252 234 LSE
12:13:50 11.195 200 O 10.7 11.74 Sell
7,251 233 LSE
12:13:50 11.195 100 O 10.7 11.74 Sell
7,051 232 LSE
12:13:34 11.16 1 O 10.7 11.74 Sell
6,951 231 LSE
12:13:20 11.15 1 O 10.7 11.74 Sell
6,950 230 LSE
12:11:50 11.199 4 O 10.7 11.74 Sell
6,949 229 LSE
12:11:16 11.15 2 O 10.7 11.74 Sell
6,945 228 LSE
12:11:16 11.15 2 O 10.7 11.74 Sell
6,943 227 LSE
12:04:21 11.199 5 O 10.7 11.74 Sell
6,941 226 LSE
12:03:43 11.199 2 O 10.7 11.74 Sell
6,936 225 LSE
12:00:21 11.16 5 O 10.7 11.74 Sell
6,934 224 LSE
11:59:11 11.199 4 O 10.7 11.74 Sell
6,929 223 LSE
11:58:15 11.16 1 O 10.7 11.74 Sell
6,925 222 LSE
11:57:49 11.195 50 O 10.7 11.74 Sell
6,924 221 LSE
11:54:46 11.191 20 O 10.7 11.74 Sell
6,874 220 LSE
11:54:36 11.16 8 O 10.7 11.74 Sell
6,854 219 LSE
11:53:06 11.191 5 O 10.7 11.74 Sell
6,846 218 LSE
11:43:50 11.15 177 O 10.7 11.74 Sell
6,841 217 LSE
11:39:27 11.18 1 O 10.7 11.74 Sell
6,664 216 LSE
11:38:04 11.18 241 O 10.7 11.74 Sell
6,663 215 LSE
11:35:43 11.19 3 O 10.7 11.74 Sell
6,422 214 LSE
11:35:32 11.18 23 O 10.7 11.74 Sell
6,419 213 LSE
11:27:15 11.219 8 O 10.7 11.74 Sell
6,396 212 LSE
11:26:51 11.219 45 O 10.7 11.74 Sell
6,388 211 LSE
11:21:55 11.196 948 O 10.68 11.72
6,343 210 LSE
11:20:11 11.199 2 O 10.68 11.72 Sell
5,395 209 LSE
11:16:29 11.195 65 O 10.68 11.72
5,393 208 LSE
11:10:59 11.236 204 O 10.72 11.76 Sell
5,328 207 LSE
11:10:48 11.221 11 O 10.7 11.74 Buy
5,124 206 LSE
11:05:32 11.21 2 O 10.68 11.72 Buy
5,113 205 LSE
11:00:15 11.22 8 O 10.66 11.7 Buy
5,111 204 LSE
11:00:15 11.22 115 O 10.66 11.7 Buy
5,103 203 LSE
11:00:15 11.22 1 O 10.66 11.7 Buy
4,988 202 LSE
11:00:10 11.22 1 O 10.66 11.7 Buy
4,987 201 LSE

Your Recent History

Delayed Upgrade Clock