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 | 218,788 | 1551 | LSE | ||
| 01:00:29 | 10.85 | 1 | O | 10.34 | 11.38 | 218,787 | 1550 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 218,786 | 1549 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 218,687 | 1548 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 218,685 | 1547 | LSE | ||
| 01:00:29 | 10.85 | 1484 | O | 10.34 | 11.38 | 218,684 | 1546 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 217,200 | 1545 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 217,198 | 1544 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 217,197 | 1543 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 217,098 | 1542 | LSE | ||
| 01:00:29 | 10.825 | 3 | O | 10.34 | 11.38 | 217,096 | 1541 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 217,093 | 1540 | LSE | ||
| 01:00:29 | 10.847 | 10 | O | 10.34 | 11.38 | 216,995 | 1539 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 216,985 | 1538 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 216,886 | 1537 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 216,885 | 1536 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 216,884 | 1535 | LSE | ||
| 01:00:29 | 10.85 | 8 | O | 10.34 | 11.38 | 216,785 | 1534 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 216,777 | 1533 | LSE | ||
| 01:00:29 | 10.85 | 99 | O | 10.34 | 11.38 | 216,678 | 1532 | LSE | ||
| 01:00:29 | 10.865 | 228 | O | 10.34 | 11.38 | 216,579 | 1531 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 216,351 | 1530 | LSE | ||
| 01:00:29 | 10.825 | 204 | O | 10.34 | 11.38 | 216,350 | 1529 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 216,146 | 1528 | LSE | ||
| 01:00:29 | 10.85 | 1 | O | 10.34 | 11.38 | 216,145 | 1527 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 216,144 | 1526 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 215,946 | 1525 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 215,847 | 1524 | LSE | ||
| 01:00:29 | 10.847 | 966 | O | 10.34 | 11.38 | 215,846 | 1523 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 214,880 | 1522 | LSE | ||
| 01:00:29 | 10.85 | 792 | O | 10.34 | 11.38 | 214,879 | 1521 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 214,087 | 1520 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 213,988 | 1519 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 213,889 | 1518 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 213,888 | 1517 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 213,789 | 1516 | LSE | ||
| 01:00:29 | 10.825 | 5 | O | 10.34 | 11.38 | 213,788 | 1515 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 213,783 | 1514 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 213,782 | 1513 | LSE | ||
| 01:00:29 | 10.85 | 2 | O | 10.34 | 11.38 | 213,781 | 1512 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 213,779 | 1511 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 213,680 | 1510 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 213,581 | 1509 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 213,580 | 1508 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 213,481 | 1507 | LSE | ||
| 01:00:29 | 10.84 | 4 | O | 10.34 | 11.38 | 213,480 | 1506 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 213,476 | 1505 | LSE | ||
| 01:00:29 | 10.85 | 99 | O | 10.34 | 11.38 | 213,377 | 1504 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 213,278 | 1503 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 213,276 | 1502 | LSE | ||
| 01:00:29 | 10.825 | 5 | O | 10.34 | 11.38 | 213,177 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
