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 | 10.855 | 99 | O | 10.34 | 11.38 | 317,890 | 2601 | LSE | ||
| 01:00:29 | 10.865 | 4 | O | 10.34 | 11.38 | 317,791 | 2600 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 317,787 | 2599 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 317,786 | 2598 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 317,688 | 2597 | LSE | ||
| 01:00:29 | 10.825 | 18 | O | 10.34 | 11.38 | 317,687 | 2596 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 317,669 | 2595 | LSE | ||
| 01:00:29 | 10.86 | 99 | O | 10.34 | 11.38 | 317,668 | 2594 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 317,569 | 2593 | LSE | ||
| 01:00:29 | 10.855 | 2 | O | 10.34 | 11.38 | 317,568 | 2592 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 317,566 | 2591 | LSE | ||
| 01:00:29 | 10.865 | 396 | O | 10.34 | 11.38 | 317,467 | 2590 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 317,071 | 2589 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 317,069 | 2588 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 317,068 | 2587 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 316,969 | 2586 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 316,967 | 2585 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 316,868 | 2584 | LSE | ||
| 01:00:29 | 10.825 | 52 | O | 10.34 | 11.38 | 316,769 | 2583 | LSE | ||
| 01:00:29 | 10.855 | 98 | O | 10.34 | 11.38 | 316,717 | 2582 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 316,619 | 2581 | LSE | ||
| 01:00:29 | 10.825 | 5 | O | 10.34 | 11.38 | 316,618 | 2580 | LSE | ||
| 01:00:29 | 10.825 | 216 | O | 10.34 | 11.38 | 316,613 | 2579 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 316,397 | 2578 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 316,396 | 2577 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 316,395 | 2576 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 316,394 | 2575 | LSE | ||
| 01:00:29 | 10.825 | 395 | O | 10.34 | 11.38 | 316,392 | 2574 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 315,997 | 2573 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 315,996 | 2572 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 315,897 | 2571 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 315,798 | 2570 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 315,699 | 2569 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 315,501 | 2568 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 315,402 | 2567 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 315,401 | 2566 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 315,399 | 2565 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 315,300 | 2564 | LSE | ||
| 01:00:29 | 10.825 | 152 | O | 10.34 | 11.38 | 315,202 | 2563 | LSE | ||
| 01:00:29 | 10.825 | 297 | O | 10.34 | 11.38 | 315,050 | 2562 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 314,753 | 2561 | LSE | ||
| 01:00:29 | 10.865 | 98 | O | 10.34 | 11.38 | 314,751 | 2560 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 314,653 | 2559 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 314,652 | 2558 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 314,650 | 2557 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 314,649 | 2556 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 314,648 | 2555 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 314,647 | 2554 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 314,646 | 2553 | LSE | ||
| 01:00:29 | 10.825 | 1 | O | 10.34 | 11.38 | 314,645 | 2552 | LSE | ||
| 01:00:29 | 10.825 | 99 | O | 10.34 | 11.38 | 314,644 | 2551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
