Ford Motor Co (0P4F)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:24 | 10.875 | 2 | O | 10.34 | 11.38 | 143,252 | 701 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 143,250 | 700 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 143,249 | 699 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 143,247 | 698 | LSE | ||
| 01:00:24 | 10.865 | 197 | O | 10.34 | 11.38 | 143,148 | 697 | LSE | ||
| 01:00:24 | 10.86 | 1 | O | 10.34 | 11.38 | 142,951 | 696 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 142,950 | 695 | LSE | ||
| 01:00:24 | 10.845 | 198 | O | 10.34 | 11.38 | 142,949 | 694 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 142,751 | 693 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 142,652 | 692 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 142,650 | 691 | LSE | ||
| 01:00:24 | 10.875 | 98 | O | 10.34 | 11.38 | 142,551 | 690 | LSE | ||
| 01:00:24 | 10.865 | 3 | O | 10.34 | 11.38 | 142,453 | 689 | LSE | ||
| 01:00:24 | 10.86 | 1 | O | 10.34 | 11.38 | 142,450 | 688 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 142,449 | 687 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 142,448 | 686 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 142,447 | 685 | LSE | ||
| 01:00:24 | 10.83 | 9 | O | 10.34 | 11.38 | 142,249 | 684 | LSE | ||
| 01:00:24 | 10.845 | 2 | O | 10.34 | 11.38 | 142,240 | 683 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 142,238 | 682 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 142,040 | 681 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 142,039 | 680 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 141,940 | 679 | LSE | ||
| 01:00:24 | 10.86 | 99 | O | 10.34 | 11.38 | 141,841 | 678 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 141,742 | 677 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 141,741 | 676 | LSE | ||
| 01:00:24 | 10.865 | 297 | O | 10.34 | 11.38 | 141,740 | 675 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 141,443 | 674 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 141,344 | 673 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 141,245 | 672 | LSE | ||
| 01:00:24 | 10.86 | 99 | O | 10.34 | 11.38 | 141,243 | 671 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 141,144 | 670 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 141,142 | 669 | LSE | ||
| 01:00:24 | 10.845 | 98 | O | 10.34 | 11.38 | 141,140 | 668 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 141,042 | 667 | LSE | ||
| 01:00:24 | 10.83 | 791 | O | 10.34 | 11.38 | 140,943 | 666 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 140,152 | 665 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 140,150 | 664 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 140,051 | 663 | LSE | ||
| 01:00:24 | 10.865 | 3 | O | 10.34 | 11.38 | 139,952 | 662 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 139,949 | 661 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 139,948 | 660 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 139,849 | 659 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 139,848 | 658 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 139,847 | 657 | LSE | ||
| 01:00:24 | 10.865 | 98 | O | 10.34 | 11.38 | 139,748 | 656 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 139,650 | 655 | LSE | ||
| 01:00:24 | 10.86 | 1 | O | 10.34 | 11.38 | 139,551 | 654 | LSE | ||
| 01:00:24 | 10.855 | 2 | O | 10.34 | 11.38 | 139,550 | 653 | LSE | ||
| 01:00:24 | 10.86 | 99 | O | 10.34 | 11.38 | 139,548 | 652 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 139,449 | 651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
