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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:22 | 10.875 | 198 | O | 10.34 | 11.38 | 53,432 | 601 | LSE | ||
| 01:00:22 | 10.83 | 1583 | O | 10.34 | 11.38 | 53,234 | 600 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 51,651 | 599 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 51,650 | 598 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 51,452 | 597 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 51,450 | 596 | LSE | ||
| 01:00:22 | 10.87 | 99 | O | 10.34 | 11.38 | 51,351 | 595 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 51,252 | 594 | LSE | ||
| 01:00:22 | 10.855 | 297 | O | 10.34 | 11.38 | 51,153 | 593 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 50,856 | 592 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 50,757 | 591 | LSE | ||
| 01:00:22 | 10.875 | 2 | O | 10.34 | 11.38 | 50,755 | 590 | LSE | ||
| 01:00:22 | 10.83 | 14 | O | 10.34 | 11.38 | 50,753 | 589 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 50,739 | 588 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 50,541 | 587 | LSE | ||
| 01:00:22 | 10.865 | 3 | O | 10.34 | 11.38 | 50,540 | 586 | LSE | ||
| 01:00:22 | 10.865 | 3 | O | 10.34 | 11.38 | 50,537 | 585 | LSE | ||
| 01:00:22 | 10.87 | 1 | O | 10.34 | 11.38 | 50,534 | 584 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 50,533 | 583 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 50,335 | 582 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 50,236 | 581 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 50,235 | 580 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 50,136 | 579 | LSE | ||
| 01:00:22 | 10.87 | 99 | O | 10.34 | 11.38 | 50,135 | 578 | LSE | ||
| 01:00:22 | 10.875 | 1 | O | 10.34 | 11.38 | 50,036 | 577 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 50,035 | 576 | LSE | ||
| 01:00:22 | 10.865 | 197 | O | 10.34 | 11.38 | 50,034 | 575 | LSE | ||
| 01:00:22 | 10.855 | 2 | O | 10.34 | 11.38 | 49,837 | 574 | LSE | ||
| 01:00:22 | 10.83 | 1286 | O | 10.34 | 11.38 | 49,835 | 573 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 48,549 | 572 | LSE | ||
| 01:00:22 | 10.86 | 1 | O | 10.34 | 11.38 | 48,450 | 571 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 48,449 | 570 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 48,447 | 569 | LSE | ||
| 01:00:22 | 10.875 | 198 | O | 10.34 | 11.38 | 48,348 | 568 | LSE | ||
| 01:00:22 | 10.87 | 1 | O | 10.34 | 11.38 | 48,150 | 567 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 48,149 | 566 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 48,147 | 565 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 48,048 | 564 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 48,047 | 563 | LSE | ||
| 01:00:22 | 10.875 | 99 | O | 10.34 | 11.38 | 47,948 | 562 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 47,849 | 561 | LSE | ||
| 01:00:22 | 10.855 | 198 | O | 10.34 | 11.38 | 47,848 | 560 | LSE | ||
| 01:00:22 | 10.835 | 2 | O | 10.34 | 11.38 | 47,650 | 559 | LSE | ||
| 01:00:22 | 10.865 | 3 | O | 10.34 | 11.38 | 47,648 | 558 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 47,645 | 557 | LSE | ||
| 01:00:22 | 10.875 | 2 | O | 10.34 | 11.38 | 47,643 | 556 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 47,641 | 555 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 47,542 | 554 | LSE | ||
| 01:00:22 | 10.86 | 66 | O | 10.34 | 11.38 | 47,443 | 553 | LSE | ||
| 01:00:22 | 10.865 | 297 | O | 10.34 | 11.38 | 47,377 | 552 | LSE | ||
| 01:00:22 | 10.835 | 198 | O | 10.34 | 11.38 | 47,080 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
