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 | 10.875 | 1 | O | 10.34 | 11.38 | 173,634 | 1101 | LSE | ||
| 01:00:24 | 10.855 | 2 | O | 10.34 | 11.38 | 173,633 | 1100 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 173,631 | 1099 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 173,630 | 1098 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 173,531 | 1097 | LSE | ||
| 01:00:24 | 10.85 | 1 | O | 10.34 | 11.38 | 173,432 | 1096 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 173,431 | 1095 | LSE | ||
| 01:00:24 | 10.865 | 3 | O | 10.34 | 11.38 | 173,429 | 1094 | LSE | ||
| 01:00:24 | 10.85 | 99 | O | 10.34 | 11.38 | 173,426 | 1093 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 173,327 | 1092 | LSE | ||
| 01:00:24 | 10.85 | 4 | O | 10.34 | 11.38 | 173,129 | 1091 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 173,125 | 1090 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 173,124 | 1089 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 173,123 | 1088 | LSE | ||
| 01:00:24 | 10.865 | 197 | O | 10.34 | 11.38 | 173,122 | 1087 | LSE | ||
| 01:00:24 | 10.85 | 396 | O | 10.34 | 11.38 | 172,925 | 1086 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 172,529 | 1085 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 172,430 | 1084 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 172,331 | 1083 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 172,329 | 1082 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 172,230 | 1081 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 172,229 | 1080 | LSE | ||
| 01:00:24 | 10.85 | 5 | O | 10.34 | 11.38 | 172,228 | 1079 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 172,223 | 1078 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 172,221 | 1077 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 172,122 | 1076 | LSE | ||
| 01:00:24 | 10.855 | 198 | O | 10.34 | 11.38 | 172,121 | 1075 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 171,923 | 1074 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 171,824 | 1073 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 171,823 | 1072 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 171,822 | 1071 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 171,624 | 1070 | LSE | ||
| 01:00:24 | 10.84 | 99 | O | 10.34 | 11.38 | 171,623 | 1069 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 171,524 | 1068 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 171,326 | 1067 | LSE | ||
| 01:00:24 | 10.85 | 495 | O | 10.34 | 11.38 | 171,227 | 1066 | LSE | ||
| 01:00:24 | 10.855 | 2 | O | 10.34 | 11.38 | 170,732 | 1065 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 170,730 | 1064 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 170,631 | 1063 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 170,629 | 1062 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 170,628 | 1061 | LSE | ||
| 01:00:24 | 10.84 | 2 | O | 10.34 | 11.38 | 170,529 | 1060 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 170,527 | 1059 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 170,428 | 1058 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 170,427 | 1057 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 170,328 | 1056 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 170,326 | 1055 | LSE | ||
| 01:00:24 | 10.845 | 99 | O | 10.34 | 11.38 | 170,325 | 1054 | LSE | ||
| 01:00:24 | 10.85 | 15 | O | 10.34 | 11.38 | 170,226 | 1053 | LSE | ||
| 01:00:24 | 10.855 | 198 | O | 10.34 | 11.38 | 170,211 | 1052 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 170,013 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
