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 | 99 | O | 10.34 | 11.38 | 178,291 | 1151 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 178,192 | 1150 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 178,093 | 1149 | LSE | ||
| 01:00:24 | 10.86 | 1 | O | 10.34 | 11.38 | 178,092 | 1148 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 178,091 | 1147 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 177,992 | 1146 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 177,893 | 1145 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 177,695 | 1144 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 177,694 | 1143 | LSE | ||
| 01:00:24 | 10.845 | 198 | O | 10.34 | 11.38 | 177,693 | 1142 | LSE | ||
| 01:00:24 | 10.85 | 99 | O | 10.34 | 11.38 | 177,495 | 1141 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 177,396 | 1140 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 177,297 | 1139 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 177,296 | 1138 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 177,295 | 1137 | LSE | ||
| 01:00:24 | 10.86 | 95 | O | 10.34 | 11.38 | 177,294 | 1136 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 177,199 | 1135 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 177,100 | 1134 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 177,099 | 1133 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 177,000 | 1132 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 176,999 | 1131 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 176,900 | 1130 | LSE | ||
| 01:00:24 | 10.848 | 14 | O | 10.34 | 11.38 | 176,801 | 1129 | LSE | ||
| 01:00:24 | 10.84 | 99 | O | 10.34 | 11.38 | 176,787 | 1128 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 176,688 | 1127 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 176,687 | 1126 | LSE | ||
| 01:00:24 | 10.85 | 5 | O | 10.34 | 11.38 | 176,588 | 1125 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 176,583 | 1124 | LSE | ||
| 01:00:24 | 10.855 | 1 | O | 10.34 | 11.38 | 176,582 | 1123 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 176,581 | 1122 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 176,580 | 1121 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 176,481 | 1120 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 176,382 | 1119 | LSE | ||
| 01:00:24 | 10.848 | 1355 | O | 10.34 | 11.38 | 176,381 | 1118 | LSE | ||
| 01:00:24 | 10.865 | 2 | O | 10.34 | 11.38 | 175,026 | 1117 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 175,024 | 1116 | LSE | ||
| 01:00:24 | 10.84 | 1 | O | 10.34 | 11.38 | 175,023 | 1115 | LSE | ||
| 01:00:24 | 10.875 | 2 | O | 10.34 | 11.38 | 175,022 | 1114 | LSE | ||
| 01:00:24 | 10.875 | 99 | O | 10.34 | 11.38 | 175,020 | 1113 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 174,921 | 1112 | LSE | ||
| 01:00:24 | 10.855 | 99 | O | 10.34 | 11.38 | 174,822 | 1111 | LSE | ||
| 01:00:24 | 10.845 | 1 | O | 10.34 | 11.38 | 174,723 | 1110 | LSE | ||
| 01:00:24 | 10.865 | 1 | O | 10.34 | 11.38 | 174,722 | 1109 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 174,721 | 1108 | LSE | ||
| 01:00:24 | 10.85 | 395 | O | 10.34 | 11.38 | 174,622 | 1107 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 174,227 | 1106 | LSE | ||
| 01:00:24 | 10.865 | 198 | O | 10.34 | 11.38 | 174,128 | 1105 | LSE | ||
| 01:00:24 | 10.865 | 99 | O | 10.34 | 11.38 | 173,930 | 1104 | LSE | ||
| 01:00:24 | 10.875 | 98 | O | 10.34 | 11.38 | 173,831 | 1103 | LSE | ||
| 01:00:24 | 10.84 | 99 | O | 10.34 | 11.38 | 173,733 | 1102 | LSE | ||
| 01:00:24 | 10.875 | 1 | O | 10.34 | 11.38 | 173,634 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
