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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 170,013 | 1051 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 169,815 | 1050 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 169,814 | 1049 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 169,813 | 1048 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 169,714 | 1047 | LSE | ||
| 01:00:24 | 10.84 | 98 | O | 10.34 | 11.38 | 169,615 | 1046 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 169,517 | 1045 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 169,516 | 1044 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 169,318 | 1043 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 169,317 | 1042 | LSE | ||
| 01:00:24 | 10.845 | 2 | O | 10.34 | 11.38 | 169,218 | 1041 | LSE | ||
| 01:00:24 | 10.865 | 3 | O | 10.34 | 11.38 | 169,216 | 1040 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 169,213 | 1039 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 169,212 | 1038 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 169,211 | 1037 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 169,210 | 1036 | LSE | ||
| 01:00:24 | 10.85 | 1385 | O | 10.34 | 11.38 | 169,208 | 1035 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 167,823 | 1034 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 167,724 | 1033 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 167,625 | 1032 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 167,526 | 1031 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 167,427 | 1030 | LSE | ||
| 01:00:24 | 10.845 | 98 | O | 10.34 | 11.38 | 167,425 | 1029 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 167,327 | 1028 | LSE | ||
| 01:00:24 | 10.85 | 1 | O | 10.34 | 11.38 | 167,326 | 1027 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 167,325 | 1026 | LSE | ||
| 01:00:24 | 10.865 | 197 | O | 10.34 | 11.38 | 167,226 | 1025 | LSE | ||
| 01:00:24 | 10.84 | 99 | O | 10.34 | 11.38 | 167,029 | 1024 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 166,930 | 1023 | LSE | ||
| 01:00:24 | 10.855 | 2 | O | 10.34 | 11.38 | 166,831 | 1022 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 166,829 | 1021 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 166,827 | 1020 | LSE | ||
| 01:00:24 | 10.865 | 98 | O | 10.34 | 11.38 | 166,826 | 1019 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 166,728 | 1018 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 166,726 | 1017 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 166,528 | 1016 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 166,527 | 1015 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 166,428 | 1014 | LSE | ||
| 01:00:24 | 10.85 | 99 | O | 10.34 | 11.38 | 166,230 | 1013 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 166,131 | 1012 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 166,130 | 1011 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 166,129 | 1010 | LSE | ||
| 01:00:24 | 10.855 | 198 | O | 10.34 | 11.38 | 166,128 | 1009 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 165,930 | 1008 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 165,831 | 1007 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 165,829 | 1006 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 165,828 | 1005 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 165,729 | 1004 | LSE | ||
| 01:00:24 | 10.84 | 4 | O | 10.34 | 11.38 | 165,531 | 1003 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 165,527 | 1002 | LSE | ||
| 01:00:24 | 10.85 | 1 | O | 10.34 | 11.38 | 165,526 | 1001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
