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 | 99 | O | 10.34 | 11.38 | 201,814 | 1401 | LSE | ||
| 01:00:29 | 10.845 | 3 | O | 10.34 | 11.38 | 201,715 | 1400 | LSE | ||
| 01:00:29 | 10.835 | 5 | O | 10.34 | 11.38 | 201,712 | 1399 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 201,707 | 1398 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 201,705 | 1397 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 201,704 | 1396 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 201,703 | 1395 | LSE | ||
| 01:00:29 | 10.825 | 231 | O | 10.34 | 11.38 | 201,702 | 1394 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 201,471 | 1393 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 201,469 | 1392 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 201,370 | 1391 | LSE | ||
| 01:00:29 | 10.87 | 1193 | O | 10.34 | 11.38 | 201,271 | 1390 | LSE | ||
| 01:00:29 | 10.835 | 495 | O | 10.34 | 11.38 | 200,078 | 1389 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 199,583 | 1388 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 199,485 | 1387 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 199,484 | 1386 | LSE | ||
| 01:00:29 | 10.84 | 396 | O | 10.34 | 11.38 | 199,483 | 1385 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 199,087 | 1384 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 199,086 | 1383 | LSE | ||
| 01:00:29 | 10.845 | 297 | O | 10.34 | 11.38 | 198,987 | 1382 | LSE | ||
| 01:00:29 | 10.825 | 87 | O | 10.34 | 11.38 | 198,690 | 1381 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 198,603 | 1380 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 198,504 | 1379 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 198,405 | 1378 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 198,404 | 1377 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 198,305 | 1376 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 198,304 | 1375 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 198,303 | 1374 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 198,302 | 1373 | LSE | ||
| 01:00:29 | 10.845 | 2 | O | 10.34 | 11.38 | 198,203 | 1372 | LSE | ||
| 01:00:29 | 10.85 | 2 | O | 10.34 | 11.38 | 198,201 | 1371 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 198,199 | 1370 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 198,198 | 1369 | LSE | ||
| 01:00:29 | 10.87 | 5 | O | 10.34 | 11.38 | 198,197 | 1368 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 198,192 | 1367 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 198,190 | 1366 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 198,189 | 1365 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 198,090 | 1364 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 197,991 | 1363 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 197,990 | 1362 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 197,891 | 1361 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 197,792 | 1360 | LSE | ||
| 01:00:29 | 10.835 | 2 | O | 10.34 | 11.38 | 197,693 | 1359 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 197,691 | 1358 | LSE | ||
| 01:00:29 | 10.85 | 98 | O | 10.34 | 11.38 | 197,592 | 1357 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 197,494 | 1356 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 197,395 | 1355 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 197,197 | 1354 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 197,098 | 1353 | LSE | ||
| 01:00:29 | 10.845 | 198 | O | 10.34 | 11.38 | 196,900 | 1352 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 196,702 | 1351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
