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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 196,702 | 1351 | LSE | ||
| 01:00:29 | 10.835 | 118 | O | 10.34 | 11.38 | 196,701 | 1350 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 196,583 | 1349 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 196,581 | 1348 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 196,580 | 1347 | LSE | ||
| 01:00:29 | 10.835 | 4 | O | 10.34 | 11.38 | 196,481 | 1346 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 196,477 | 1345 | LSE | ||
| 01:00:29 | 10.825 | 190 | O | 10.34 | 11.38 | 196,378 | 1344 | LSE | ||
| 01:00:29 | 10.835 | 376 | O | 10.34 | 11.38 | 196,188 | 1343 | LSE | ||
| 01:00:29 | 10.865 | 8 | O | 10.34 | 11.38 | 195,812 | 1342 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 195,804 | 1341 | LSE | ||
| 01:00:29 | 10.825 | 18 | O | 10.34 | 11.38 | 195,803 | 1340 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 195,785 | 1339 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 195,784 | 1338 | LSE | ||
| 01:00:29 | 10.865 | 792 | O | 10.34 | 11.38 | 195,685 | 1337 | LSE | ||
| 01:00:29 | 10.848 | 2 | O | 10.34 | 11.38 | 194,893 | 1336 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 194,891 | 1335 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 194,792 | 1334 | LSE | ||
| 01:00:29 | 10.87 | 489 | O | 10.34 | 11.38 | 194,791 | 1333 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 194,302 | 1332 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 194,301 | 1331 | LSE | ||
| 01:00:29 | 10.87 | 76 | O | 10.34 | 11.38 | 194,300 | 1330 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 194,224 | 1329 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 194,125 | 1328 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 194,124 | 1327 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 194,123 | 1326 | LSE | ||
| 01:00:29 | 10.825 | 22 | O | 10.34 | 11.38 | 194,122 | 1325 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 194,100 | 1324 | LSE | ||
| 01:00:29 | 10.85 | 15 | O | 10.34 | 11.38 | 194,099 | 1323 | LSE | ||
| 01:00:29 | 10.848 | 266 | O | 10.34 | 11.38 | 194,084 | 1322 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 193,818 | 1321 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 193,817 | 1320 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 193,816 | 1319 | LSE | ||
| 01:00:29 | 10.87 | 23 | O | 10.34 | 11.38 | 193,717 | 1318 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 193,694 | 1317 | LSE | ||
| 01:00:29 | 10.85 | 1 | O | 10.34 | 11.38 | 193,693 | 1316 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 193,692 | 1315 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 193,690 | 1314 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 193,591 | 1313 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 193,492 | 1312 | LSE | ||
| 01:00:29 | 10.845 | 3 | O | 10.34 | 11.38 | 193,491 | 1311 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 193,488 | 1310 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 193,389 | 1309 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 193,290 | 1308 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 193,191 | 1307 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 193,190 | 1306 | LSE | ||
| 01:00:29 | 10.83 | 11 | O | 10.34 | 11.38 | 193,091 | 1305 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 193,080 | 1304 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 193,078 | 1303 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 192,880 | 1302 | LSE | ||
| 01:00:29 | 10.85 | 99 | O | 10.34 | 11.38 | 192,879 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
