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 | 10.865 | 1 | O | 10.34 | 11.38 | 321,885 | 2651 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 321,884 | 2650 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 321,785 | 2649 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 321,784 | 2648 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 321,782 | 2647 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 321,683 | 2646 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 321,485 | 2645 | LSE | ||
| 01:00:29 | 10.865 | 3 | O | 10.34 | 11.38 | 321,484 | 2644 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 321,481 | 2643 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 321,382 | 2642 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 321,381 | 2641 | LSE | ||
| 01:00:29 | 10.865 | 297 | O | 10.34 | 11.38 | 321,380 | 2640 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 321,083 | 2639 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 320,984 | 2638 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 320,885 | 2637 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 320,687 | 2636 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 320,588 | 2635 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 320,587 | 2634 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 320,488 | 2633 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 320,486 | 2632 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 320,485 | 2631 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 320,484 | 2630 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 320,483 | 2629 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 320,285 | 2628 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 320,186 | 2627 | LSE | ||
| 01:00:29 | 10.825 | 297 | O | 10.34 | 11.38 | 320,087 | 2626 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 319,790 | 2625 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 319,789 | 2624 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 319,690 | 2623 | LSE | ||
| 01:00:29 | 10.825 | 2 | O | 10.34 | 11.38 | 319,591 | 2622 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 319,589 | 2621 | LSE | ||
| 01:00:29 | 10.865 | 3 | O | 10.34 | 11.38 | 319,490 | 2620 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 319,487 | 2619 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 319,485 | 2618 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 319,484 | 2617 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 319,385 | 2616 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 319,384 | 2615 | LSE | ||
| 01:00:29 | 10.825 | 3 | O | 10.34 | 11.38 | 319,186 | 2614 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 319,183 | 2613 | LSE | ||
| 01:00:29 | 10.865 | 197 | O | 10.34 | 11.38 | 319,084 | 2612 | LSE | ||
| 01:00:29 | 10.865 | 198 | O | 10.34 | 11.38 | 318,887 | 2611 | LSE | ||
| 01:00:29 | 10.855 | 1 | O | 10.34 | 11.38 | 318,689 | 2610 | LSE | ||
| 01:00:29 | 10.825 | 3 | O | 10.34 | 11.38 | 318,688 | 2609 | LSE | ||
| 01:00:29 | 10.865 | 99 | O | 10.34 | 11.38 | 318,685 | 2608 | LSE | ||
| 01:00:29 | 10.865 | 2 | O | 10.34 | 11.38 | 318,586 | 2607 | LSE | ||
| 01:00:29 | 10.825 | 297 | O | 10.34 | 11.38 | 318,584 | 2606 | LSE | ||
| 01:00:29 | 10.825 | 198 | O | 10.34 | 11.38 | 318,287 | 2605 | LSE | ||
| 01:00:29 | 10.86 | 1 | O | 10.34 | 11.38 | 318,089 | 2604 | LSE | ||
| 01:00:29 | 10.825 | 197 | O | 10.34 | 11.38 | 318,088 | 2603 | LSE | ||
| 01:00:29 | 10.865 | 1 | O | 10.34 | 11.38 | 317,891 | 2602 | LSE | ||
| 01:00:29 | 10.855 | 99 | O | 10.34 | 11.38 | 317,890 | 2601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
