UK Markets close in 4 hrs 21 mins

Ford Motor Company (0P4F.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
12.43-0.44 (-3.44%)
As of 07:12PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202212.6112.6112.2812.3512.3530,140
23 May 202212.6112.9412.5112.8612.8639,982
20 May 202213.0613.1312.0912.4312.43167,946
19 May 202212.6213.0712.6212.8712.8732,746
18 May 202213.2713.3012.8112.9812.98101,694
17 May 202213.3213.4913.1913.3413.344,863
16 May 202213.4013.5113.0013.0713.0756,176
13 May 202212.8013.6012.7913.4413.449,749
12 May 202212.2012.7412.1612.7112.7141,057
11 May 202213.2513.5912.8513.3613.3613,131
10 May 202213.7413.8413.0413.2213.227,526
09 May 202213.8214.1313.4513.5513.558,492
06 May 202214.4514.5414.0514.3414.345,126
05 May 202214.8714.8714.4414.5314.5310,048
04 May 202214.4814.6014.3714.4014.4013,441
03 May 202214.2514.7214.2214.5314.538,279
29 Apr 202214.6814.9414.4614.6914.6920,910
28 Apr 202214.9414.9413.9014.3814.3837,549
27 Apr 202214.7115.0314.6114.8314.838,603
26 Apr 202215.0315.1014.7214.7714.7712,464
25 Apr 202214.8915.0214.6714.8114.818,494
22 Apr 202215.5215.5715.1715.6815.685,045
21 Apr 202216.4816.5215.7715.6815.686,374
20 Apr 202216.3316.5216.0315.6815.6816,303
19 Apr 202215.7716.2215.7415.6815.6883,344
14 Apr 202215.5115.7615.4715.6815.6817,723
13 Apr 202215.3015.4715.2815.4315.433,911
12 Apr 202215.5215.6815.3115.5615.5649,516
11 Apr 202214.8815.6814.8815.3115.3115,327
08 Apr 202214.9415.4214.8315.3215.3228,107
07 Apr 202215.0715.1914.5715.3615.3623,433
06 Apr 202215.6115.7815.2015.3615.3629,636
05 Apr 202216.4616.5715.8515.9715.9721,059
04 Apr 202216.6616.7016.4116.6116.6113,085
01 Apr 202217.0117.1216.3417.1517.1518,072
31 Mar 202217.2517.3417.0317.1517.154,370
30 Mar 202217.4917.6417.3917.4617.4614,770
29 Mar 202216.9417.7416.9417.5417.5430,587
28 Mar 202216.4716.6016.3016.4916.49416,161
25 Mar 202216.8316.8316.3816.4916.493,295,142
24 Mar 202216.7616.9416.6616.8616.8640,879
23 Mar 202216.8116.8916.6316.8716.873,900
22 Mar 202216.8017.3016.7816.9116.9167,729
21 Mar 202216.8217.0916.3816.6916.6928,392
18 Mar 202216.4516.7416.3016.5316.5325,541
17 Mar 202216.1916.5416.1916.4316.434,699
16 Mar 202216.3616.6116.1316.5316.5328,814
15 Mar 202215.8316.0715.5515.8915.8938,872
14 Mar 202216.1016.2315.5215.9015.909,717
11 Mar 202216.4216.4516.0516.0816.089,920
10 Mar 202216.0916.3115.7615.8115.8112,989
09 Mar 202216.5716.7816.3116.4716.47157,140
08 Mar 202216.1016.7215.8116.2016.2035,302
07 Mar 202216.8416.8916.1016.4916.4921,403
04 Mar 202217.3217.4316.6616.7416.7493,016
03 Mar 202218.3518.3517.4417.5317.5332,808
02 Mar 202217.5218.2017.3317.7717.77118,473
01 Mar 202217.3717.4916.4916.7416.7431,690
28 Feb 202217.5017.6717.2217.6717.679,790
25 Feb 202217.3917.8817.1917.5517.5510,987
24 Feb 202216.0016.8115.8816.5216.52126,375
23 Feb 202217.5517.6517.1717.2617.2643,960
22 Feb 202217.7017.7417.0917.3617.3653,044
21 Feb 202218.1418.1418.1418.1418.14-
18 Feb 202217.6018.4717.6018.1418.1479,201
17 Feb 202217.8617.9017.6117.7117.7118,421
16 Feb 202217.9918.2017.7518.0218.026,961
15 Feb 202217.8218.1017.7417.8017.8020,162
14 Feb 202217.5017.7217.2917.5617.5645,996
11 Feb 202217.9918.3217.6918.1818.1863,004
10 Feb 202218.2518.6317.9518.4018.4069,178
09 Feb 202218.1418.4218.0318.2818.2848,089
08 Feb 202217.6017.9017.0517.4117.4163,832
07 Feb 202217.7918.1217.7217.8317.8327,344
04 Feb 202218.8118.8617.5418.4918.49184,211
03 Feb 202220.2220.5920.0820.4120.4126,521
02 Feb 202221.0921.1520.1920.3020.302,093,330
01 Feb 202220.6420.8219.9420.4120.4123,908
31 Jan 202219.6020.3119.3819.9419.9433,066
28 Jan 202219.0519.5318.9519.8019.8031,853
28 Jan 20220.1 Dividend
27 Jan 202220.0020.5919.4421.3721.2740,160
26 Jan 202221.0321.1120.1021.3721.2756,438
25 Jan 202219.8820.0919.5821.3721.2757,555
24 Jan 202220.6620.6618.8121.3721.2794,640
21 Jan 202221.0721.4920.5721.3721.27165,288
20 Jan 202221.9022.8521.6522.6422.5357,454
19 Jan 202224.3924.8822.5022.9822.87100,018
18 Jan 202224.9125.1224.3024.5824.4659,709
17 Jan 202224.9924.9924.9924.9924.87-
14 Jan 202224.4725.1124.3024.9924.8773,466
13 Jan 202224.4825.8624.3925.6725.55126,455
12 Jan 202224.3924.8424.0824.1824.0776,884
11 Jan 202223.8624.2623.3023.8023.6934,391
10 Jan 202224.3824.4023.3523.7923.68144,628
07 Jan 202225.0625.0624.0724.4524.3480,248
06 Jan 202223.7324.4023.3723.6823.5780,333
05 Jan 202224.0824.9223.4924.7824.66203,137
04 Jan 202222.0824.5522.0723.9823.86280,447
31 Dec 202120.5020.9920.4620.4420.358,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...