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 | 198 | O | 10.34 | 11.38 | 31,299 | 401 | LSE | ||
| 01:00:22 | 10.865 | 989 | O | 10.34 | 11.38 | 31,101 | 400 | LSE | ||
| 01:00:22 | 10.865 | 197 | O | 10.34 | 11.38 | 30,112 | 399 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 29,915 | 398 | LSE | ||
| 01:00:22 | 10.87 | 1 | O | 10.34 | 11.38 | 29,816 | 397 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 29,815 | 396 | LSE | ||
| 01:00:22 | 10.835 | 99 | O | 10.34 | 11.38 | 29,814 | 395 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 29,715 | 394 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 29,713 | 393 | LSE | ||
| 01:00:22 | 10.845 | 2 | O | 10.34 | 11.38 | 29,515 | 392 | LSE | ||
| 01:00:22 | 10.875 | 198 | O | 10.34 | 11.38 | 29,513 | 391 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 29,315 | 390 | LSE | ||
| 01:00:22 | 10.865 | 82 | O | 10.34 | 11.38 | 29,313 | 389 | LSE | ||
| 01:00:22 | 10.87 | 76 | O | 10.34 | 11.38 | 29,231 | 388 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 29,155 | 387 | LSE | ||
| 01:00:22 | 10.875 | 3 | O | 10.34 | 11.38 | 29,056 | 386 | LSE | ||
| 01:00:22 | 10.875 | 1 | O | 10.34 | 11.38 | 29,053 | 385 | LSE | ||
| 01:00:22 | 10.855 | 2 | O | 10.34 | 11.38 | 29,052 | 384 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 29,050 | 383 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 29,049 | 382 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 29,048 | 381 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 29,047 | 380 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 28,849 | 379 | LSE | ||
| 01:00:22 | 10.875 | 297 | O | 10.34 | 11.38 | 28,847 | 378 | LSE | ||
| 01:00:22 | 10.865 | 2 | O | 10.34 | 11.38 | 28,550 | 377 | LSE | ||
| 01:00:22 | 10.845 | 198 | O | 10.34 | 11.38 | 28,548 | 376 | LSE | ||
| 01:00:22 | 10.875 | 99 | O | 10.34 | 11.38 | 28,350 | 375 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 28,251 | 374 | LSE | ||
| 01:00:22 | 10.855 | 229 | O | 10.34 | 11.38 | 28,250 | 373 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 28,021 | 372 | LSE | ||
| 01:00:22 | 10.87 | 1 | O | 10.34 | 11.38 | 27,922 | 371 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 27,921 | 370 | LSE | ||
| 01:00:22 | 10.845 | 99 | O | 10.34 | 11.38 | 27,723 | 369 | LSE | ||
| 01:00:22 | 10.835 | 2 | O | 10.34 | 11.38 | 27,624 | 368 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 27,622 | 367 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 27,523 | 366 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 27,325 | 365 | LSE | ||
| 01:00:22 | 10.875 | 2 | O | 10.34 | 11.38 | 27,324 | 364 | LSE | ||
| 01:00:22 | 10.855 | 6 | O | 10.34 | 11.38 | 27,322 | 363 | LSE | ||
| 01:00:22 | 10.865 | 99 | O | 10.34 | 11.38 | 27,316 | 362 | LSE | ||
| 01:00:22 | 10.835 | 198 | O | 10.34 | 11.38 | 27,217 | 361 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 27,019 | 360 | LSE | ||
| 01:00:22 | 10.845 | 2 | O | 10.34 | 11.38 | 27,018 | 359 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 27,016 | 358 | LSE | ||
| 01:00:22 | 10.845 | 1 | O | 10.34 | 11.38 | 27,015 | 357 | LSE | ||
| 01:00:22 | 10.865 | 3 | O | 10.34 | 11.38 | 27,014 | 356 | LSE | ||
| 01:00:22 | 10.865 | 198 | O | 10.34 | 11.38 | 27,011 | 355 | LSE | ||
| 01:00:22 | 10.87 | 99 | O | 10.34 | 11.38 | 26,813 | 354 | LSE | ||
| 01:00:22 | 10.875 | 2 | O | 10.34 | 11.38 | 26,714 | 353 | LSE | ||
| 01:00:22 | 10.855 | 515 | O | 10.34 | 11.38 | 26,712 | 352 | LSE | ||
| 01:00:22 | 10.865 | 1 | O | 10.34 | 11.38 | 26,197 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
