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 | 10.825 | 99 | O | 10.34 | 11.38 | 303,872 | 2401 | LSE | ||
| 01:00:29 | 10.84 | 1 | O | 10.34 | 11.38 | 303,773 | 2400 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 303,772 | 2399 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 303,771 | 2398 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 303,573 | 2397 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 303,474 | 2396 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 303,473 | 2395 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 303,374 | 2394 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 303,373 | 2393 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 303,175 | 2392 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 302,977 | 2391 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 302,878 | 2390 | LSE | ||
| 01:00:29 | 10.86 | 1584 | O | 10.34 | 11.38 | 302,876 | 2389 | LSE | ||
| 01:00:29 | 10.825 | 53 | O | 10.34 | 11.38 | 301,292 | 2388 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 301,239 | 2387 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 301,238 | 2386 | LSE | ||
| 01:00:29 | 10.84 | 99 | O | 10.34 | 11.38 | 301,139 | 2385 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 301,040 | 2384 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 301,039 | 2383 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 300,940 | 2382 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 300,841 | 2381 | LSE | ||
| 01:00:29 | 10.825 | 3 | O | 10.34 | 11.38 | 300,839 | 2380 | LSE | ||
| 01:00:29 | 10.86 | 2 | O | 10.34 | 11.38 | 300,836 | 2379 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 300,834 | 2378 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 300,833 | 2377 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 300,832 | 2376 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 300,830 | 2375 | LSE | ||
| 01:00:29 | 10.86 | 3 | O | 10.34 | 11.38 | 300,829 | 2374 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 300,826 | 2373 | LSE | ||
| 01:00:29 | 10.84 | 1 | O | 10.34 | 11.38 | 300,628 | 2372 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 300,627 | 2371 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 300,528 | 2370 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 300,527 | 2369 | LSE | ||
| 01:00:29 | 10.825 | 52 | O | 10.34 | 11.38 | 300,526 | 2368 | LSE | ||
| 01:00:29 | 10.825 | 197 | O | 10.34 | 11.38 | 300,474 | 2367 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 300,277 | 2366 | LSE | ||
| 01:00:29 | 10.86 | 194 | O | 10.34 | 11.38 | 300,178 | 2365 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 299,984 | 2364 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 299,786 | 2363 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 299,785 | 2362 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 299,686 | 2361 | LSE | ||
| 01:00:29 | 10.825 | 5 | O | 10.34 | 11.38 | 299,488 | 2360 | LSE | ||
| 01:00:29 | 10.86 | 197 | O | 10.34 | 11.38 | 299,483 | 2359 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 299,286 | 2358 | LSE | ||
| 01:00:29 | 10.84 | 99 | O | 10.34 | 11.38 | 299,187 | 2357 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 299,088 | 2356 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 299,086 | 2355 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 298,888 | 2354 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 298,886 | 2353 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 298,885 | 2352 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 298,883 | 2351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
