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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:29 | 10.85 | 99 | O | 10.34 | 11.38 | 192,879 | 1301 | LSE | ||
| 01:00:29 | 10.85 | 1385 | O | 10.34 | 11.38 | 192,780 | 1300 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 191,395 | 1299 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 191,296 | 1298 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 191,197 | 1297 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 191,195 | 1296 | LSE | ||
| 01:00:28 | 10.857 | 145 | O | 10.34 | 11.38 | 191,194 | 1295 | LSE | ||
| 01:00:27 | 10.845 | 28 | O | 10.34 | 11.38 | 191,049 | 1294 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 191,021 | 1293 | LSE | ||
| 01:00:24 | 10.845 | 297 | O | 10.34 | 11.38 | 191,020 | 1292 | LSE | ||
| 01:00:24 | 10.825 | 4 | O | 10.34 | 11.38 | 190,723 | 1291 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 190,719 | 1290 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 190,718 | 1289 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 190,717 | 1288 | LSE | ||
| 01:00:24 | 10.825 | 198 | O | 10.34 | 11.38 | 190,716 | 1287 | LSE | ||
| 01:00:24 | 10.87 | 124 | O | 10.34 | 11.38 | 190,518 | 1286 | LSE | ||
| 01:00:24 | 10.85 | 3 | O | 10.34 | 11.38 | 190,394 | 1285 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 190,391 | 1284 | LSE | ||
| 01:00:24 | 10.865 | 297 | O | 10.34 | 11.38 | 190,193 | 1283 | LSE | ||
| 01:00:24 | 10.85 | 11 | O | 10.34 | 11.38 | 189,896 | 1282 | LSE | ||
| 01:00:24 | 10.83 | 989 | O | 10.34 | 11.38 | 189,885 | 1281 | LSE | ||
| 01:00:24 | 10.87 | 99 | O | 10.34 | 11.38 | 188,896 | 1280 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 188,797 | 1279 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 188,796 | 1278 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 188,795 | 1277 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 188,794 | 1276 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 188,695 | 1275 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 188,596 | 1274 | LSE | ||
| 01:00:24 | 10.87 | 1 | O | 10.34 | 11.38 | 188,497 | 1273 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 188,496 | 1272 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 188,397 | 1271 | LSE | ||
| 01:00:24 | 10.825 | 2 | O | 10.34 | 11.38 | 188,395 | 1270 | LSE | ||
| 01:00:24 | 10.85 | 1089 | O | 10.34 | 11.38 | 188,393 | 1269 | LSE | ||
| 01:00:24 | 10.865 | 3 | O | 10.34 | 11.38 | 187,304 | 1268 | LSE | ||
| 01:00:24 | 10.825 | 296 | O | 10.34 | 11.38 | 187,301 | 1267 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 187,005 | 1266 | LSE | ||
| 01:00:24 | 10.85 | 297 | O | 10.34 | 11.38 | 186,906 | 1265 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 186,609 | 1264 | LSE | ||
| 01:00:24 | 10.83 | 6 | O | 10.34 | 11.38 | 186,510 | 1263 | LSE | ||
| 01:00:24 | 10.87 | 1 | O | 10.34 | 11.38 | 186,504 | 1262 | LSE | ||
| 01:00:24 | 10.855 | 6 | O | 10.34 | 11.38 | 186,503 | 1261 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 186,497 | 1260 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 186,496 | 1259 | LSE | ||
| 01:00:24 | 10.865 | 297 | O | 10.34 | 11.38 | 186,397 | 1258 | LSE | ||
| 01:00:24 | 10.865 | 98 | O | 10.34 | 11.38 | 186,100 | 1257 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 186,002 | 1256 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 186,001 | 1255 | LSE | ||
| 01:00:24 | 10.825 | 2 | O | 10.34 | 11.38 | 186,000 | 1254 | LSE | ||
| 01:00:24 | 10.87 | 99 | O | 10.34 | 11.38 | 185,998 | 1253 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 185,899 | 1252 | LSE | ||
| 01:00:24 | 10.85 | 2 | O | 10.34 | 11.38 | 185,898 | 1251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
