Ford Motor Co (0P4F)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:41:31 | 11.0 | 13 | O | 10.44 | 11.48 | Buy | 16,204 | 101 | LSE | |
| 09:41:31 | 11.0 | 2 | O | 10.44 | 11.48 | Buy | 16,191 | 100 | LSE | |
| 09:41:20 | 11.0 | 10 | O | 10.44 | 11.48 | Buy | 16,189 | 99 | LSE | |
| 09:41:05 | 11.0 | 27 | O | 10.44 | 11.48 | Buy | 16,179 | 98 | LSE | |
| 09:41:04 | 11.0 | 9 | O | 10.44 | 11.48 | Buy | 16,152 | 97 | LSE | |
| 09:40:45 | 11.0 | 30 | O | 10.44 | 11.48 | Buy | 16,143 | 96 | LSE | |
| 09:40:39 | 10.98 | 7 | O | 10.44 | 11.48 | Buy | 16,113 | 95 | LSE | |
| 09:40:27 | 11.0 | 2 | O | 10.44 | 11.48 | Buy | 16,106 | 94 | LSE | |
| 09:40:25 | 10.98 | 3 | O | 10.44 | 11.48 | Buy | 16,104 | 93 | LSE | |
| 09:40:24 | 10.969 | 500 | O | 10.44 | 11.48 | Buy | 16,101 | 92 | LSE | |
| 09:40:03 | 11.0 | 1 | O | 10.44 | 11.48 | Buy | 15,601 | 91 | LSE | |
| 09:39:32 | 11.0 | 2 | O | 10.44 | 11.48 | Buy | 15,600 | 90 | LSE | |
| 09:39:32 | 11.0 | 1 | O | 10.44 | 11.48 | Buy | 15,598 | 89 | LSE | |
| 09:39:22 | 10.959 | 12 | O | 10.44 | 11.48 | Sell | 15,597 | 88 | LSE | |
| 09:37:16 | 10.949 | 162 | O | 10.42 | 11.46 | Buy | 15,585 | 87 | LSE | |
| 09:37:14 | 10.948 | 100 | O | 10.42 | 11.46 | Buy | 15,423 | 86 | LSE | |
| 09:37:11 | 10.95 | 15 | O | 10.42 | 11.46 | Buy | 15,323 | 85 | LSE | |
| 09:34:30 | 11.0 | 10 | O | 10.48 | 11.52 | 15,308 | 84 | LSE | ||
| 09:34:30 | 11.0 | 4 | O | 10.48 | 11.52 | 15,298 | 83 | LSE | ||
| 09:34:30 | 11.0 | 4 | O | 10.48 | 11.52 | 15,294 | 82 | LSE | ||
| 09:34:30 | 11.0 | 1 | O | 10.48 | 11.52 | 15,290 | 81 | LSE | ||
| 09:34:29 | 10.992 | 600 | O | 10.48 | 11.52 | Sell | 15,289 | 80 | LSE | |
| 09:34:14 | 10.995 | 700 | O | 10.48 | 11.52 | Sell | 14,689 | 79 | LSE | |
| 09:34:14 | 10.995 | 100 | O | 10.48 | 11.52 | Sell | 13,989 | 78 | LSE | |
| 09:33:50 | 11.0 | 1 | O | 10.48 | 11.52 | 13,889 | 77 | LSE | ||
| 09:33:50 | 11.0 | 90 | O | 10.48 | 11.52 | 13,888 | 76 | LSE | ||
| 09:33:50 | 11.0 | 8 | O | 10.48 | 11.52 | 13,798 | 75 | LSE | ||
| 09:33:50 | 11.0 | 2 | O | 10.48 | 11.52 | 13,790 | 74 | LSE | ||
| 09:33:50 | 11.0 | 1 | O | 10.48 | 11.52 | 13,788 | 73 | LSE | ||
| 09:33:50 | 11.0 | 93 | O | 10.48 | 11.52 | 13,787 | 72 | LSE | ||
| 09:33:50 | 11.0 | 4 | O | 10.48 | 11.52 | 13,694 | 71 | LSE | ||
| 09:33:40 | 11.0 | 10 | O | 10.48 | 11.52 | 13,690 | 70 | LSE | ||
| 09:33:40 | 11.0 | 4 | O | 10.48 | 11.52 | 13,680 | 69 | LSE | ||
| 09:33:40 | 11.0 | 4 | O | 10.48 | 11.52 | 13,676 | 68 | LSE | ||
| 09:33:40 | 11.0 | 1 | O | 10.48 | 11.52 | 13,672 | 67 | LSE | ||
| 09:33:11 | 11.0 | 1 | O | 10.46 | 11.5 | Buy | 13,671 | 66 | LSE | |
| 09:33:11 | 11.0 | 11 | O | 10.46 | 11.5 | Buy | 13,670 | 65 | LSE | |
| 09:33:01 | 11.0 | 1 | O | 10.46 | 11.5 | Buy | 13,659 | 64 | LSE | |
| 09:33:01 | 11.0 | 90 | O | 10.46 | 11.5 | Buy | 13,658 | 63 | LSE | |
| 09:33:01 | 11.0 | 8 | O | 10.46 | 11.5 | Buy | 13,568 | 62 | LSE | |
| 09:33:01 | 11.0 | 2 | O | 10.46 | 11.5 | Buy | 13,560 | 61 | LSE | |
| 09:33:01 | 11.0 | 1 | O | 10.46 | 11.5 | Buy | 13,558 | 60 | LSE | |
| 09:33:01 | 11.0 | 93 | O | 10.46 | 11.5 | Buy | 13,557 | 59 | LSE | |
| 09:33:01 | 11.0 | 4 | O | 10.46 | 11.5 | Buy | 13,464 | 58 | LSE | |
| 09:32:51 | 11.0 | 10 | O | 10.46 | 11.5 | Buy | 13,460 | 57 | LSE | |
| 09:32:51 | 11.0 | 4 | O | 10.46 | 11.5 | Buy | 13,450 | 56 | LSE | |
| 09:32:51 | 11.0 | 4 | O | 10.46 | 11.5 | Buy | 13,446 | 55 | LSE | |
| 09:32:51 | 11.0 | 1 | O | 10.46 | 11.5 | Buy | 13,442 | 54 | LSE | |
| 09:32:42 | 11.0 | 3 | O | 10.46 | 11.5 | Buy | 13,441 | 53 | LSE | |
| 09:32:42 | 11.0 | 21 | O | 10.46 | 11.5 | Buy | 13,438 | 52 | LSE | |
| 09:32:42 | 11.0 | 1 | O | 10.46 | 11.5 | Buy | 13,417 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
