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 | 10.855 | 99 | O | 10.34 | 11.38 | 310,948 | 2501 | LSE | ||
| 01:00:29 | 10.825 | 3 | O | 10.34 | 11.38 | 310,849 | 2500 | LSE | ||
| 01:00:29 | 10.825 | 297 | O | 10.34 | 11.38 | 310,846 | 2499 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 310,549 | 2498 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 310,548 | 2497 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 310,449 | 2496 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 310,448 | 2495 | LSE | ||
| 01:00:29 | 10.825 | 5 | O | 10.34 | 11.38 | 310,447 | 2494 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 310,442 | 2493 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 310,441 | 2492 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 310,440 | 2491 | LSE | ||
| 01:00:29 | 10.825 | 197 | O | 10.34 | 11.38 | 310,439 | 2490 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 310,242 | 2489 | LSE | ||
| 01:00:29 | 10.85 | 99 | O | 10.34 | 11.38 | 310,143 | 2488 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 310,044 | 2487 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 310,043 | 2486 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 309,944 | 2485 | LSE | ||
| 01:00:29 | 10.84 | 68 | O | 10.34 | 11.38 | 309,845 | 2484 | LSE | ||
| 01:00:29 | 10.825 | 395 | O | 10.34 | 11.38 | 309,777 | 2483 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 309,382 | 2482 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 309,283 | 2481 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 309,085 | 2480 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 308,986 | 2479 | LSE | ||
| 01:00:29 | 10.825 | 53 | O | 10.34 | 11.38 | 308,887 | 2478 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 308,834 | 2477 | LSE | ||
| 01:00:29 | 10.86 | 1 | O | 10.34 | 11.38 | 308,735 | 2476 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 308,734 | 2475 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 308,733 | 2474 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 308,634 | 2473 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 308,632 | 2472 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 308,631 | 2471 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 308,630 | 2470 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 308,628 | 2469 | LSE | ||
| 01:00:29 | 10.86 | 99 | O | 10.34 | 11.38 | 308,626 | 2468 | LSE | ||
| 01:00:29 | 10.84 | 2 | O | 10.34 | 11.38 | 308,527 | 2467 | LSE | ||
| 01:00:29 | 10.855 | 2 | O | 10.34 | 11.38 | 308,525 | 2466 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 308,523 | 2465 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 308,522 | 2464 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 308,520 | 2463 | LSE | ||
| 01:00:29 | 10.825 | 23 | O | 10.34 | 11.38 | 308,322 | 2462 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 308,299 | 2461 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 308,298 | 2460 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 308,199 | 2459 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 308,100 | 2458 | LSE | ||
| 01:00:29 | 10.86 | 3 | O | 10.34 | 11.38 | 308,001 | 2457 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 307,998 | 2456 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 307,800 | 2455 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 307,798 | 2454 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 307,699 | 2453 | LSE | ||
| 01:00:29 | 10.84 | 8 | O | 10.34 | 11.38 | 307,501 | 2452 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 307,493 | 2451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
