Ford Motor Co (0P4F)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:02:57 | 10.831 | 9 | O | 10.84 | 11.4 | 325,994 | 2701 | LSE | ||
| 03:02:38 | 10.869 | 18 | O | 10.84 | 11.4 | 325,985 | 2700 | LSE | ||
| 03:02:38 | 10.83 | 9 | O | 10.84 | 11.4 | 325,967 | 2699 | LSE | ||
| 03:02:28 | 10.831 | 9 | O | 10.84 | 11.4 | 325,958 | 2698 | LSE | ||
| 03:02:18 | 10.84 | 20 | O | 10.84 | 11.4 | 325,949 | 2697 | LSE | ||
| 03:02:08 | 10.861 | 24 | O | 10.84 | 11.4 | 325,929 | 2696 | LSE | ||
| 03:02:08 | 10.861 | 116 | O | 10.84 | 11.4 | 325,905 | 2695 | LSE | ||
| 03:01:49 | 10.831 | 9 | O | 10.84 | 11.4 | 325,789 | 2694 | LSE | ||
| 03:01:49 | 10.83 | 9 | O | 10.84 | 11.4 | 325,780 | 2693 | LSE | ||
| 03:01:29 | 10.84 | 20 | O | 10.84 | 11.4 | 325,771 | 2692 | LSE | ||
| 03:01:00 | 10.83 | 9 | O | 10.84 | 11.4 | 325,751 | 2691 | LSE | ||
| 02:16:06 | 851.99 | 1 | O | 10.34 | 11.38 | 325,742 | 2690 | LSE | ||
| 02:15:10 | 857.521 | 100 | O | 10.34 | 11.38 | 325,741 | 2689 | LSE | ||
| 02:00:26 | 10.83 | 100 | O | 10.34 | 11.38 | Sell | 325,641 | 2688 | LSE | |
| 01:00:49 | 10.822 | 200 | O | 10.34 | 11.38 | 325,541 | 2687 | LSE | ||
| 01:00:49 | 10.822 | 130 | O | 10.34 | 11.38 | 325,341 | 2686 | LSE | ||
| 01:00:37 | 10.865 | 2 | O | 10.34 | 11.38 | 325,211 | 2685 | LSE | ||
| 01:00:30 | 10.837 | 10 | O | 10.34 | 11.38 | 325,209 | 2684 | LSE | ||
| 01:00:29 | 10.865 | 100 | O | 10.34 | 11.38 | 325,199 | 2683 | LSE | ||
| 01:00:29 | 10.831 | 300 | O | 10.34 | 11.38 | 325,099 | 2682 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 324,799 | 2681 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,701 | 2680 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,700 | 2679 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,601 | 2678 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,600 | 2677 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,599 | 2676 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,500 | 2675 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,401 | 2674 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 324,302 | 2673 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,300 | 2672 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,299 | 2671 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,298 | 2670 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 324,199 | 2669 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,101 | 2668 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,002 | 2667 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 324,001 | 2666 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 324,000 | 2665 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 323,901 | 2664 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 323,900 | 2663 | LSE | ||
| 01:00:29 | 10.865 | 14 | O | 10.34 | 11.38 | 323,801 | 2662 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 323,787 | 2661 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 323,785 | 2660 | LSE | ||
| 01:00:29 | 10.865 | 1354 | O | 10.34 | 11.38 | 323,686 | 2659 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 322,332 | 2658 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 322,134 | 2657 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 322,133 | 2656 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 322,132 | 2655 | LSE | ||
| 01:00:29 | 10.864 | 48 | O | 10.34 | 11.38 | 322,033 | 2654 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 321,985 | 2653 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 321,886 | 2652 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 321,885 | 2651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
