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 | 10.84 | 1 | O | 10.34 | 11.38 | 159,328 | 901 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 159,327 | 900 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 159,326 | 899 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 159,227 | 898 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 159,225 | 897 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 159,126 | 896 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 159,027 | 895 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 158,928 | 894 | LSE | ||
| 01:00:24 | 10.865 | 3 | O | 10.34 | 11.38 | 158,927 | 893 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 158,924 | 892 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 158,825 | 891 | LSE | ||
| 01:00:24 | 10.86 | 198 | O | 10.34 | 11.38 | 158,726 | 890 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 158,528 | 889 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 158,527 | 888 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 158,526 | 887 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 158,427 | 886 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 158,229 | 885 | LSE | ||
| 01:00:24 | 10.84 | 99 | O | 10.34 | 11.38 | 158,130 | 884 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 158,031 | 883 | LSE | ||
| 01:00:24 | 10.86 | 18 | O | 10.34 | 11.38 | 158,030 | 882 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 158,012 | 881 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 157,913 | 880 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 157,912 | 879 | LSE | ||
| 01:00:24 | 10.865 | 197 | O | 10.34 | 11.38 | 157,911 | 878 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 157,714 | 877 | LSE | ||
| 01:00:24 | 10.845 | 2 | O | 10.34 | 11.38 | 157,712 | 876 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 157,710 | 875 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 157,611 | 874 | LSE | ||
| 01:00:24 | 10.855 | 2 | O | 10.34 | 11.38 | 157,610 | 873 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 157,608 | 872 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 157,509 | 871 | LSE | ||
| 01:00:24 | 10.845 | 198 | O | 10.34 | 11.38 | 157,410 | 870 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 157,212 | 869 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 157,113 | 868 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 157,112 | 867 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 157,013 | 866 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 157,012 | 865 | LSE | ||
| 01:00:24 | 10.86 | 1682 | O | 10.34 | 11.38 | 157,011 | 864 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 155,329 | 863 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 155,328 | 862 | LSE | ||
| 01:00:24 | 10.855 | 198 | O | 10.34 | 11.38 | 155,327 | 861 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 155,129 | 860 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 155,128 | 859 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 155,127 | 858 | LSE | ||
| 01:00:24 | 10.865 | 98 | O | 10.34 | 11.38 | 155,028 | 857 | LSE | ||
| 01:00:24 | 10.86 | 7 | O | 10.34 | 11.38 | 154,930 | 856 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 154,923 | 855 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 154,824 | 854 | LSE | ||
| 01:00:24 | 10.84 | 99 | O | 10.34 | 11.38 | 154,822 | 853 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 154,723 | 852 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 154,721 | 851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
