Ford Motor Co (0P4F)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:31:03 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,853 | 4151 | LSE | |
| 12:30:53 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,852 | 4150 | LSE | |
| 12:30:53 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,851 | 4149 | LSE | |
| 12:30:49 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,752 | 4148 | LSE | |
| 12:30:49 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,751 | 4147 | LSE | |
| 12:30:49 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,750 | 4146 | LSE | |
| 12:30:49 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,651 | 4145 | LSE | |
| 12:30:49 | 10.86 | 1 | O | 10.34 | 11.38 | 354,552 | 4144 | LSE | ||
| 12:30:49 | 10.86 | 99 | O | 10.34 | 11.38 | 354,551 | 4143 | LSE | ||
| 12:30:36 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,452 | 4142 | LSE | |
| 12:30:36 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,451 | 4141 | LSE | |
| 12:30:34 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,352 | 4140 | LSE | |
| 12:30:34 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,253 | 4139 | LSE | |
| 12:30:30 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,252 | 4138 | LSE | |
| 12:30:30 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,153 | 4137 | LSE | |
| 12:30:29 | 10.865 | 1 | O | 10.34 | 11.38 | Buy | 354,152 | 4136 | LSE | |
| 12:30:29 | 10.865 | 99 | O | 10.34 | 11.38 | Buy | 354,151 | 4135 | LSE | |
| 12:29:52 | 10.869 | 1 | O | 10.34 | 11.38 | Buy | 354,052 | 4134 | LSE | |
| 12:29:33 | 10.861 | 27 | O | 10.34 | 11.38 | Buy | 354,051 | 4133 | LSE | |
| 12:27:29 | 10.87 | 8 | O | 10.34 | 11.38 | Buy | 354,024 | 4132 | LSE | |
| 12:27:29 | 10.87 | 396 | O | 10.34 | 11.38 | Buy | 354,016 | 4131 | LSE | |
| 12:27:29 | 10.87 | 4 | O | 10.34 | 11.38 | Buy | 353,620 | 4130 | LSE | |
| 12:27:29 | 10.87 | 2 | O | 10.34 | 11.38 | Buy | 353,616 | 4129 | LSE | |
| 12:27:29 | 10.87 | 15 | O | 10.34 | 11.38 | Buy | 353,614 | 4128 | LSE | |
| 12:27:29 | 10.87 | 1385 | O | 10.34 | 11.38 | Buy | 353,599 | 4127 | LSE | |
| 12:27:29 | 10.87 | 198 | O | 10.34 | 11.38 | Buy | 352,214 | 4126 | LSE | |
| 12:27:29 | 10.87 | 6 | O | 10.34 | 11.38 | Buy | 352,016 | 4125 | LSE | |
| 12:27:29 | 10.87 | 396 | O | 10.34 | 11.38 | Buy | 352,010 | 4124 | LSE | |
| 12:27:29 | 10.87 | 4 | O | 10.34 | 11.38 | Buy | 351,614 | 4123 | LSE | |
| 12:27:29 | 10.87 | 594 | O | 10.34 | 11.38 | Buy | 351,610 | 4122 | LSE | |
| 12:27:29 | 10.87 | 692 | O | 10.34 | 11.38 | Buy | 351,016 | 4121 | LSE | |
| 12:27:26 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 350,324 | 4120 | LSE | |
| 12:27:26 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 350,323 | 4119 | LSE | |
| 12:27:22 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 350,224 | 4118 | LSE | |
| 12:27:22 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 350,125 | 4117 | LSE | |
| 12:27:18 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 350,124 | 4116 | LSE | |
| 12:27:18 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 350,025 | 4115 | LSE | |
| 12:27:13 | 10.875 | 198 | O | 10.34 | 11.38 | Buy | 350,024 | 4114 | LSE | |
| 12:27:13 | 10.875 | 2 | O | 10.34 | 11.38 | Buy | 349,826 | 4113 | LSE | |
| 12:27:10 | 10.879 | 100 | O | 10.34 | 11.38 | Buy | 349,824 | 4112 | LSE | |
| 12:27:02 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 349,724 | 4111 | LSE | |
| 12:27:02 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 349,625 | 4110 | LSE | |
| 12:26:58 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 349,624 | 4109 | LSE | |
| 12:26:58 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 349,623 | 4108 | LSE | |
| 12:26:57 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 349,524 | 4107 | LSE | |
| 12:26:57 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 349,425 | 4106 | LSE | |
| 12:26:55 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 349,424 | 4105 | LSE | |
| 12:26:55 | 10.875 | 99 | O | 10.34 | 11.38 | Buy | 349,423 | 4104 | LSE | |
| 12:26:47 | 10.875 | 98 | O | 10.34 | 11.38 | Buy | 349,324 | 4103 | LSE | |
| 12:26:47 | 10.875 | 2 | O | 10.34 | 11.38 | Buy | 349,226 | 4102 | LSE | |
| 12:26:45 | 10.875 | 1 | O | 10.34 | 11.38 | Buy | 349,224 | 4101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
