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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 26,197 | 351 | LSE | ||
| 01:00:22 | 10.875 | 198 | O | 10.34 | 11.38 | 26,196 | 350 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 25,998 | 349 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 25,997 | 348 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 25,996 | 347 | LSE | ||
| 01:00:22 | 10.835 | 1 | O | 10.34 | 11.38 | 25,897 | 346 | LSE | ||
| 01:00:22 | 10.845 | 198 | O | 10.34 | 11.38 | 25,896 | 345 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 25,698 | 344 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 25,697 | 343 | LSE | ||
| 01:00:22 | 10.875 | 4 | O | 10.34 | 11.38 | 25,696 | 342 | LSE | ||
| 01:00:22 | 10.875 | 396 | O | 10.34 | 11.38 | 25,692 | 341 | LSE | ||
| 01:00:22 | 10.875 | 2 | O | 10.34 | 11.38 | 25,296 | 340 | LSE | ||
| 01:00:22 | 10.865 | 297 | O | 10.34 | 11.38 | 25,294 | 339 | LSE | ||
| 01:00:22 | 10.875 | 198 | O | 10.34 | 11.38 | 24,997 | 338 | LSE | ||
| 01:00:22 | 10.86 | 1 | O | 10.34 | 11.38 | 24,799 | 337 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 24,798 | 336 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 24,699 | 335 | LSE | ||
| 01:00:22 | 10.87 | 1 | O | 10.34 | 11.38 | 24,600 | 334 | LSE | ||
| 01:00:22 | 10.855 | 5 | O | 10.34 | 11.38 | 24,599 | 333 | LSE | ||
| 01:00:22 | 10.875 | 5 | O | 10.34 | 11.38 | 24,594 | 332 | LSE | ||
| 01:00:22 | 10.865 | 3 | O | 10.34 | 11.38 | 24,589 | 331 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 24,586 | 330 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 24,487 | 329 | LSE | ||
| 01:00:22 | 10.875 | 395 | O | 10.34 | 11.38 | 24,388 | 328 | LSE | ||
| 01:00:22 | 10.87 | 99 | O | 10.34 | 11.38 | 23,993 | 327 | LSE | ||
| 01:00:22 | 10.855 | 489 | O | 10.34 | 11.38 | 23,894 | 326 | LSE | ||
| 01:00:22 | 10.835 | 99 | O | 10.34 | 11.38 | 23,405 | 325 | LSE | ||
| 01:00:22 | 10.875 | 198 | O | 10.34 | 11.38 | 23,306 | 324 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 23,108 | 323 | LSE | ||
| 01:00:22 | 10.86 | 99 | O | 10.34 | 11.38 | 23,009 | 322 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 22,910 | 321 | LSE | ||
| 01:00:22 | 10.865 | 297 | O | 10.34 | 11.38 | 22,811 | 320 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 22,514 | 319 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 22,513 | 318 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 22,511 | 317 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 22,412 | 316 | LSE | ||
| 01:00:22 | 10.845 | 3 | O | 10.34 | 11.38 | 22,411 | 315 | LSE | ||
| 01:00:22 | 10.875 | 1 | O | 10.34 | 11.38 | 22,408 | 314 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 22,407 | 313 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 22,406 | 312 | LSE | ||
| 01:00:22 | 10.875 | 4 | O | 10.34 | 11.38 | 22,405 | 311 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 22,401 | 310 | LSE | ||
| 01:00:22 | 10.87 | 1 | O | 10.34 | 11.38 | 22,400 | 309 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 22,399 | 308 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 22,398 | 307 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 22,397 | 306 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 22,199 | 305 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 22,198 | 304 | LSE | ||
| 01:00:22 | 10.835 | 1 | O | 10.34 | 11.38 | 22,099 | 303 | LSE | ||
| 01:00:22 | 10.845 | 297 | O | 10.34 | 11.38 | 22,098 | 302 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 21,801 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
