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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:29 | 10.85 | 1 | O | 10.34 | 11.38 | 222,361 | 1601 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 222,360 | 1600 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 222,359 | 1599 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 222,260 | 1598 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 222,259 | 1597 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 222,258 | 1596 | LSE | ||
| 01:00:29 | 10.85 | 99 | O | 10.34 | 11.38 | 222,159 | 1595 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 222,060 | 1594 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 222,059 | 1593 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 221,960 | 1592 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 221,959 | 1591 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 221,860 | 1590 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 221,662 | 1589 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 221,563 | 1588 | LSE | ||
| 01:00:29 | 10.865 | 30 | O | 10.34 | 11.38 | 221,464 | 1587 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 221,434 | 1586 | LSE | ||
| 01:00:29 | 10.85 | 4 | O | 10.34 | 11.38 | 221,335 | 1585 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 221,331 | 1584 | LSE | ||
| 01:00:29 | 10.85 | 5 | O | 10.34 | 11.38 | 221,329 | 1583 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 221,324 | 1582 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 221,323 | 1581 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 221,224 | 1580 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 221,125 | 1579 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 221,124 | 1578 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 221,122 | 1577 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 221,121 | 1576 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 221,120 | 1575 | LSE | ||
| 01:00:29 | 10.875 | 1 | O | 10.34 | 11.38 | 221,119 | 1574 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 221,118 | 1573 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 221,116 | 1572 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 221,115 | 1571 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 220,917 | 1570 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 220,818 | 1569 | LSE | ||
| 01:00:29 | 10.85 | 296 | O | 10.34 | 11.38 | 220,817 | 1568 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 220,521 | 1567 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 220,422 | 1566 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 220,323 | 1565 | LSE | ||
| 01:00:29 | 10.85 | 495 | O | 10.34 | 11.38 | 220,322 | 1564 | LSE | ||
| 01:00:29 | 10.87 | 99 | O | 10.34 | 11.38 | 219,827 | 1563 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 219,728 | 1562 | LSE | ||
| 01:00:29 | 10.865 | 29 | O | 10.34 | 11.38 | 219,530 | 1561 | LSE | ||
| 01:00:29 | 10.875 | 99 | O | 10.34 | 11.38 | 219,501 | 1560 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 219,402 | 1559 | LSE | ||
| 01:00:29 | 10.87 | 1 | O | 10.34 | 11.38 | 219,204 | 1558 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 219,203 | 1557 | LSE | ||
| 01:00:29 | 10.86 | 2 | O | 10.34 | 11.38 | 219,202 | 1556 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 219,200 | 1555 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 219,101 | 1554 | LSE | ||
| 01:00:29 | 10.86 | 198 | O | 10.34 | 11.38 | 219,002 | 1553 | LSE | ||
| 01:00:29 | 10.85 | 16 | O | 10.34 | 11.38 | 218,804 | 1552 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 218,788 | 1551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
