UK Markets close in 5 hrs 35 mins

Ford Motor Company (0P4F.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
15.990.00 (0.00%)
As of 7:14PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202115.4116.1515.3815.9815.9848,473
19 Oct 202115.6015.6715.3915.5415.5413,186
18 Oct 202115.5615.6515.5115.5915.59204,247
15 Oct 202115.4616.0115.4615.8815.8842,771
14 Oct 202115.5815.6015.3815.4615.469,716
13 Oct 202115.5915.6715.2815.6315.6312,596
12 Oct 202115.1715.6715.0815.6015.609,258
11 Oct 202115.1915.3414.9815.2415.2414,124
08 Oct 202114.9215.4814.8715.4515.4551,429
07 Oct 202114.1314.9514.1314.9014.9037,280
06 Oct 202114.1514.3213.9014.0014.0028,072
05 Oct 202114.3514.4414.1414.3014.30189,808
04 Oct 202114.2614.7814.2614.5514.5537,933
01 Oct 202114.2514.3514.0414.1014.1041,864
30 Sept 202114.2614.3114.1014.3014.3021,121
29 Sept 202114.4214.5014.1814.3014.309,582
28 Sept 202114.7914.8414.2414.4014.40108,017
27 Sept 202113.9314.2813.8614.1514.156,521
24 Sept 202113.6713.9013.6713.8513.859,670
23 Sept 202113.3613.7213.3413.6013.609,555
22 Sept 202112.9213.3512.9113.2013.209,665
21 Sept 202112.8312.9612.6612.7012.7013,573
20 Sept 202113.0713.1712.6612.9012.9025,348
17 Sept 202113.3913.7013.3913.6513.6524,433
16 Sept 202113.1713.4513.1013.2513.2553,086
15 Sept 202112.8713.1812.8513.0513.0516,090
14 Sept 202112.9213.0512.8112.9512.957,069
13 Sept 202112.7812.8212.7412.7412.743,100
10 Sept 202112.7712.9112.7212.8012.8023,839
09 Sept 202113.0013.0012.7312.8512.8510,809
08 Sept 202113.0113.2212.9213.1013.1015,990
07 Sept 202112.8513.0312.8013.0013.0011,803
06 Sept 202112.9512.9512.9512.9512.95-
03 Sept 202113.0013.0412.8712.9512.9521,317
02 Sept 202113.0713.2012.9813.2013.203,762
01 Sept 202113.1013.2112.9313.0513.053,627
31 Aug 202113.1013.1212.9413.1013.104,233
27 Aug 202112.8913.3612.8813.3513.3516,805
26 Aug 202113.1313.1312.9013.0513.0514,211
25 Aug 202113.1413.2813.0513.2013.203,729
24 Aug 202112.8313.1112.7812.9512.959,945
23 Aug 202112.6612.7012.4712.5512.558,238
20 Aug 202112.6412.6412.3912.5512.5511,417
19 Aug 202113.0113.0112.6112.7512.7518,409
18 Aug 202112.9513.1612.9213.1013.1013,227
17 Aug 202113.2913.3312.8313.0513.0542,919
16 Aug 202113.4713.5213.3313.5513.5521,085
13 Aug 202113.9113.9213.7413.8013.8019,620
12 Aug 202113.9214.0513.8013.9513.959,135
11 Aug 202113.8013.8613.6913.7513.758,781
10 Aug 202113.7913.9013.6713.9013.908,978
09 Aug 202113.7013.8113.5813.7013.7032,287
06 Aug 202113.8613.8913.7513.9013.9012,720
05 Aug 202113.7013.8113.4513.8013.80145,985
04 Aug 202113.8713.8913.4613.6013.6018,399
03 Aug 202113.9414.0613.6513.9013.9032,826
02 Aug 202114.0214.3313.8814.0014.0024,636
30 Jul 202114.2714.2713.8914.0514.0526,410
29 Jul 202114.5714.7814.3013.4013.4092,045
28 Jul 202113.8013.9613.5911.5511.5517,609
27 Jul 202113.9013.9913.6711.5511.5541,741
26 Jul 202113.9114.0813.8711.5511.5519,532
23 Jul 202113.9114.0213.7511.5511.55514,152
22 Jul 202114.2014.2013.7911.5511.5520,651
21 Jul 202114.0814.2914.0411.5511.5538,009
20 Jul 202113.3513.8513.3211.5511.5530,009
19 Jul 202113.2513.2712.8311.5511.5543,059
16 Jul 202114.1414.1413.7011.5511.557,230
15 Jul 202114.1514.2913.9611.5511.5516,452
14 Jul 202114.4214.6214.2011.5511.559,686
13 Jul 202114.6014.6214.3111.5511.5510,193
12 Jul 202114.3414.7314.2811.5511.5526,739
09 Jul 202114.4114.5714.2711.5511.5539,567
08 Jul 202114.2314.2313.7511.5511.5560,596
07 Jul 202114.4614.4614.0211.5511.5518,571
06 Jul 202114.8514.8714.3911.5511.5534,894
05 Jul 202111.5511.5511.5511.5511.55-
02 Jul 202114.9615.0714.8311.5511.55125,355
01 Jul 202114.9214.9414.8411.5511.5512,699
30 Jun 202114.9815.1014.8611.5511.556,348
29 Jun 202114.9515.1914.9111.5511.557,174
28 Jun 202115.1315.1314.8611.5511.5526,780
25 Jun 202115.2315.4715.2311.5511.5517,408
24 Jun 202115.5515.5515.1611.5511.5510,878
23 Jun 202115.1615.5015.0511.5511.5533,342
22 Jun 202115.0015.0614.8411.5511.551,387,405
21 Jun 202114.6914.8514.6111.5511.5514,592
18 Jun 202114.6214.6914.4411.5511.5532,429
17 Jun 202115.4815.4814.6511.5511.5569,497
16 Jun 202115.1815.2614.9411.5511.5512,154
15 Jun 202114.8915.1514.7711.5511.5530,238
14 Jun 202115.2015.2014.8411.5511.5560,723
11 Jun 202115.2215.4315.2011.5511.5513,550
10 Jun 202115.5915.7615.1711.5511.5553,738
09 Jun 202115.6215.6215.4211.5511.5515,206
08 Jun 202115.9215.9215.4011.5511.5516,590
07 Jun 202116.0816.1515.6611.5511.5526,955
04 Jun 202116.5016.5015.8011.5511.5583,690
03 Jun 202114.9016.0414.9011.5511.5594,228
02 Jun 202114.7715.0214.6911.5511.5525,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...