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 | 10.86 | 197 | O | 10.34 | 11.38 | 151,230 | 801 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 151,033 | 800 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 150,934 | 799 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 150,932 | 798 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 150,931 | 797 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 150,733 | 796 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 150,731 | 795 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 150,533 | 794 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 150,532 | 793 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 150,433 | 792 | LSE | ||
| 01:00:24 | 10.825 | 611 | O | 10.34 | 11.38 | 150,432 | 791 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 149,821 | 790 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 149,722 | 789 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 149,623 | 788 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 149,524 | 787 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 149,523 | 786 | LSE | ||
| 01:00:24 | 10.855 | 197 | O | 10.34 | 11.38 | 149,325 | 785 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 149,128 | 784 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 149,127 | 783 | LSE | ||
| 01:00:24 | 10.86 | 3 | O | 10.34 | 11.38 | 149,126 | 782 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 149,123 | 781 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 149,024 | 780 | LSE | ||
| 01:00:24 | 10.825 | 1 | O | 10.34 | 11.38 | 149,023 | 779 | LSE | ||
| 01:00:24 | 10.875 | 2 | O | 10.34 | 11.38 | 149,022 | 778 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 149,020 | 777 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 149,019 | 776 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 148,920 | 775 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 148,919 | 774 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 148,820 | 773 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 148,819 | 772 | LSE | ||
| 01:00:24 | 10.86 | 297 | O | 10.34 | 11.38 | 148,818 | 771 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 148,521 | 770 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 148,422 | 769 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 148,323 | 768 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 148,224 | 767 | LSE | ||
| 01:00:24 | 10.875 | 198 | O | 10.34 | 11.38 | 148,222 | 766 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 148,024 | 765 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 147,925 | 764 | LSE | ||
| 01:00:24 | 10.825 | 99 | O | 10.34 | 11.38 | 147,923 | 763 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 147,824 | 762 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 147,725 | 761 | LSE | ||
| 01:00:24 | 10.86 | 5 | O | 10.34 | 11.38 | 147,723 | 760 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 147,718 | 759 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 147,717 | 758 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 147,519 | 757 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 147,518 | 756 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 147,517 | 755 | LSE | ||
| 01:00:24 | 10.875 | 2 | O | 10.34 | 11.38 | 147,418 | 754 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 147,416 | 753 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 147,415 | 752 | LSE | ||
| 01:00:24 | 10.825 | 2 | O | 10.34 | 11.38 | 147,414 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
