Ford Motor

F
🏛️ uk →
12.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.50 20.99 20.46 20.45 0.0M
2021-12-30 20.54 20.94 20.54 20.72 0.0M
2021-12-29 20.71 20.76 20.45 20.62 0.0M
2021-12-24 20.24 20.24 20.24 20.24 0.0M
2021-12-23 20.27 20.40 20.00 20.24 0.0M
2021-12-22 19.69 20.33 19.62 20.23 0.0M
2021-12-21 19.71 19.78 19.33 19.55 0.1M
2021-12-20 19.42 19.55 19.08 19.38 0.0M
2021-12-17 20.00 20.22 19.61 20.85 0.0M
2021-12-16 20.59 21.08 20.39 20.85 0.1M
2021-12-15 20.02 20.26 19.55 19.65 0.0M
2021-12-14 19.82 20.10 19.44 19.50 0.1M
2021-12-13 21.21 21.30 20.13 20.20 0.0M
2021-12-10 19.68 21.15 19.68 20.26 0.0M
2021-12-09 19.80 19.92 19.55 19.68 0.0M
2021-12-08 19.97 20.20 19.75 19.88 0.0M
2021-12-07 19.51 20.03 19.51 19.98 0.0M
2021-12-06 19.23 19.40 18.65 19.25 0.0M
2021-12-03 20.40 20.40 19.09 19.45 0.0M
2021-12-02 19.54 20.08 19.30 19.98 0.0M
2021-12-01 19.58 20.44 19.58 20.35 0.0M
2021-11-30 19.45 19.92 19.04 19.37 0.0M
2021-11-29 19.89 20.18 19.50 19.63 0.0M
2021-11-26 19.71 19.83 19.47 19.60 0.0M
2021-11-24 19.98 20.32 19.82 20.27 0.0M
2021-11-23 20.47 20.62 19.98 20.03 0.0M
2021-11-22 19.39 20.60 19.34 20.12 0.0M
2021-11-19 19.65 19.66 19.28 19.49 0.0M
2021-11-18 19.87 20.24 19.39 19.96 0.0M
2021-11-17 19.79 19.95 19.48 19.66 0.4M
2021-11-16 19.87 20.02 19.57 19.66 0.0M
2021-11-15 19.51 19.94 19.20 19.66 1.4M
2021-11-12 19.36 19.60 19.27 19.66 0.0M
2021-11-11 19.64 19.84 19.27 19.66 0.0M
2021-11-10 20.02 20.46 19.25 20.04 0.1M
2021-11-09 20.15 20.47 19.43 19.80 0.6M
2021-11-08 18.64 20.40 18.64 20.00 0.1M
2021-11-05 19.74 19.74 19.00 19.64 0.1M
2021-11-04 18.78 19.49 18.66 19.17 0.1M
2021-11-03 17.98 18.79 17.88 18.19 0.0M
2021-11-02 17.95 18.15 17.74 17.97 0.2M
2021-11-01 17.50 17.94 17.10 17.64 0.0M
2021-10-29 16.86 17.32 16.56 17.28 0.0M
2021-10-28 16.82 17.56 15.52 16.79 0.1M
2021-10-27 16.08 16.08 15.59 15.76 0.0M
2021-10-26 16.08 16.21 15.70 15.88 0.0M
2021-10-25 16.42 16.47 15.82 16.13 0.0M
2021-10-22 16.45 16.52 16.25 16.33 0.0M
2021-10-21 16.15 16.70 16.13 16.27 0.0M
2021-10-20 15.41 16.15 15.38 15.99 0.0M
2021-10-19 15.60 15.67 15.39 15.54 0.0M
2021-10-18 15.56 15.65 15.51 15.59 0.2M
2021-10-15 15.46 16.01 15.46 15.88 0.0M
2021-10-14 15.58 15.60 15.38 15.46 0.0M
2021-10-13 15.59 15.67 15.29 15.63 0.0M
2021-10-12 15.17 15.67 15.08 15.60 0.0M
2021-10-11 15.19 15.34 14.98 15.25 0.0M
2021-10-08 14.92 15.48 14.87 15.45 0.0M
2021-10-07 14.13 14.95 14.13 14.90 0.0M
2021-10-06 14.15 14.32 13.90 14.00 0.0M
2021-10-05 14.35 14.44 14.14 14.30 0.2M
2021-10-04 14.26 14.79 14.26 14.55 0.0M
2021-10-01 14.25 14.35 14.04 14.10 0.0M
2021-09-30 14.26 14.32 14.10 14.30 0.0M
2021-09-29 14.42 14.50 14.18 14.30 0.0M
2021-09-28 14.79 14.84 14.24 14.40 0.1M
2021-09-27 13.86 14.28 13.86 14.15 0.0M
2021-09-24 13.67 13.90 13.67 13.85 0.0M
2021-09-23 13.34 13.72 13.34 13.60 0.0M
2021-09-22 12.92 13.35 12.91 13.20 0.0M
2021-09-21 12.83 12.96 12.66 12.70 0.0M
2021-09-20 13.07 13.17 12.66 12.90 0.0M
2021-09-17 13.39 13.70 13.39 13.65 0.0M
2021-09-16 13.17 13.45 13.11 13.25 0.0M
2021-09-15 12.87 13.18 12.85 13.05 0.0M
2021-09-14 12.92 13.05 12.81 12.95 0.0M
2021-09-13 12.79 12.85 12.64 12.80 0.0M
2021-09-10 12.77 12.91 12.72 12.80 0.0M
2021-09-09 13.00 13.00 12.73 12.85 0.0M
2021-09-08 13.01 13.22 12.92 13.10 0.0M
2021-09-07 12.85 13.03 12.80 13.00 0.0M
2021-09-06 12.90 12.90 12.90 12.90 0.0M
2021-09-03 13.00 13.04 12.87 12.95 0.0M
2021-09-02 13.07 13.20 12.98 13.20 0.0M
2021-09-01 13.10 13.21 12.93 13.05 0.0M
2021-08-31 13.10 13.12 12.94 13.10 0.0M
2021-08-27 12.89 13.36 12.88 13.35 0.0M
2021-08-26 13.13 13.13 12.90 13.05 0.0M
2021-08-25 13.14 13.28 13.05 13.20 0.0M
2021-08-24 12.81 13.11 12.78 12.95 0.0M
2021-08-23 12.70 12.70 12.47 12.55 0.0M
2021-08-20 12.64 12.64 12.39 12.55 0.0M
2021-08-19 13.01 13.01 12.61 12.75 0.0M
2021-08-18 12.95 13.16 12.92 13.10 0.0M
2021-08-17 13.29 13.33 12.83 13.05 0.0M
2021-08-16 13.47 13.52 13.33 13.55 0.0M
2021-08-13 13.91 13.92 13.74 13.80 0.0M
2021-08-12 13.92 14.05 13.80 13.95 0.0M
2021-08-11 13.80 13.86 13.69 13.75 0.0M
2021-08-10 13.79 13.90 13.67 13.90 0.0M
2021-08-09 13.70 13.81 13.58 13.70 0.0M
2021-08-06 13.86 13.89 13.75 13.90 0.0M
2021-08-05 13.70 13.81 13.45 13.80 0.1M
2021-08-04 13.87 13.89 13.46 13.60 0.0M
2021-08-03 13.94 14.06 13.65 13.90 0.0M
2021-08-02 14.02 14.33 13.88 14.00 0.0M
2021-07-30 14.27 14.27 13.89 14.05 0.0M
2021-07-29 14.57 14.78 14.30 13.40 0.1M
2021-07-28 13.80 13.96 13.59 11.55 0.0M
2021-07-27 13.90 13.99 13.67 11.55 0.0M
2021-07-26 13.91 14.08 13.87 11.55 0.0M
2021-07-23 13.91 14.02 13.75 11.55 0.5M
2021-07-22 14.20 14.20 13.79 11.55 0.0M
2021-07-21 14.08 14.29 14.04 11.55 0.0M
2021-07-20 13.35 13.85 13.32 11.55 0.0M
2021-07-19 13.25 13.27 12.83 11.55 0.0M
2021-07-16 14.14 14.14 13.70 11.55 0.0M
2021-07-15 14.15 14.29 13.96 11.55 0.0M
2021-07-14 14.42 14.62 14.20 11.55 0.0M
2021-07-13 14.60 14.62 14.31 11.55 0.0M
2021-07-12 14.34 14.73 14.28 11.55 0.0M
2021-07-09 14.41 14.57 14.27 11.55 0.0M
2021-07-08 14.23 14.23 13.75 11.55 0.1M
2021-07-07 14.46 14.46 14.02 11.55 0.0M
2021-07-06 14.85 14.87 14.39 11.55 0.0M
2021-07-05 11.55 11.55 11.55 11.55 0.0M
2021-07-02 14.96 15.07 14.83 11.55 0.1M
2021-07-01 14.92 14.94 14.84 11.55 0.0M
2021-06-30 14.98 15.10 14.86 11.55 0.0M
2021-06-29 14.96 15.19 14.91 11.55 0.0M
2021-06-28 15.13 15.13 14.86 11.55 0.0M
2021-06-25 15.23 15.47 15.23 11.55 0.0M
2021-06-24 15.55 15.55 15.16 11.55 0.0M
2021-06-23 15.16 15.50 15.05 11.55 0.0M
2021-06-22 15.00 15.07 14.84 11.55 1.4M
2021-06-21 14.69 14.85 14.62 11.55 0.0M
2021-06-18 14.62 14.70 14.44 11.55 0.0M
2021-06-17 15.48 15.48 14.65 11.55 0.1M
2021-06-16 15.18 15.26 14.95 11.55 0.0M
2021-06-15 14.89 15.15 14.77 11.55 0.0M
2021-06-14 15.20 15.20 14.84 11.55 0.1M
2021-06-11 15.22 15.43 15.21 11.55 0.0M
2021-06-10 15.59 15.76 15.17 11.55 0.0M
2021-06-09 15.62 15.62 15.42 11.55 0.0M
2021-06-08 15.92 15.92 15.40 11.55 0.0M
2021-06-07 16.08 16.15 15.67 11.55 0.0M
2021-06-04 16.50 16.50 15.80 11.55 0.1M
2021-06-03 14.90 16.04 14.90 11.55 0.1M
2021-06-02 14.78 15.02 14.70 11.55 0.0M
2021-06-01 14.72 14.73 14.49 11.55 0.0M
2021-05-28 15.16 15.16 14.41 11.55 0.1M
2021-05-27 14.31 15.04 14.13 11.55 0.2M
2021-05-26 13.01 13.92 12.80 11.55 0.1M
2021-05-25 13.17 13.42 11.55 11.55 0.0M
2021-05-24 13.46 13.46 12.98 11.55 0.0M
2021-05-21 12.69 13.43 12.61 11.55 0.0M
2021-05-20 12.36 12.67 12.30 11.55 0.1M
2021-05-19 12.04 12.13 11.89 11.55 0.0M
2021-05-18 12.29 12.51 12.21 11.55 0.0M
2021-05-17 11.79 12.06 11.79 11.55 0.0M
2021-05-14 11.66 11.80 11.65 11.55 0.0M
2021-05-13 11.50 11.65 11.38 11.55 0.0M
2021-05-12 11.64 11.66 11.37 11.50 0.1M
2021-05-11 11.46 11.74 11.45 11.55 0.0M
2021-05-10 11.84 11.89 11.73 11.85 0.0M
2021-05-07 11.58 11.80 11.58 11.75 0.0M
2021-05-06 11.58 11.70 11.52 11.60 0.1M
2021-05-05 11.50 11.55 11.42 11.55 0.1M
2021-05-04 11.58 11.63 11.23 11.30 0.0M
2021-04-30 11.36 11.52 11.34 11.50 0.0M
2021-04-29 11.96 11.97 11.15 11.35 0.2M
2021-04-28 12.57 12.57 12.43 12.45 0.0M
2021-04-27 12.28 12.46 12.28 12.35 0.0M
2021-04-26 12.43 12.43 12.26 12.35 0.0M
2021-04-23 11.96 12.18 11.93 12.05 0.0M
2021-04-22 12.02 12.13 11.85 12.05 0.1M
2021-04-21 11.41 11.71 11.23 11.55 0.0M
2021-04-20 11.97 11.98 11.39 11.60 0.0M
2021-04-19 12.20 12.20 12.06 12.05 0.0M
2021-04-16 12.25 12.30 12.22 12.25 0.0M
2021-04-15 12.31 12.31 12.13 12.15 0.0M
2021-04-14 12.29 12.47 12.29 12.45 0.0M
2021-04-13 12.29 12.29 12.11 12.15 0.0M
2021-04-12 12.47 12.48 12.35 12.40 0.0M
2021-04-09 12.55 12.56 12.40 12.50 0.0M
2021-04-08 12.80 12.80 12.44 12.50 0.0M
2021-04-07 12.82 12.82 12.67 12.70 0.0M
2021-04-06 12.79 12.98 12.77 12.80 0.0M
2021-04-01 12.23 12.23 12.02 12.05 0.0M
2021-03-31 12.45 12.52 12.22 12.31 0.0M
2021-03-30 12.20 12.42 12.20 12.39 0.0M
2021-03-29 12.31 12.35 12.13 12.13 0.0M
2021-03-26 12.29 12.41 12.12 12.28 0.0M
2021-03-25 11.89 12.29 11.81 12.25 0.0M
2021-03-24 12.47 12.50 12.24 12.40 0.0M
2021-03-23 12.53 12.64 12.24 12.43 0.0M
2021-03-22 12.74 12.90 12.55 12.67 0.0M
2021-03-19 12.95 12.95 12.57 12.87 0.1M
2021-03-18 12.83 12.96 12.60 12.94 0.0M
2021-03-17 12.40 12.61 12.25 12.45 0.0M
2021-03-16 13.07 13.07 12.52 12.61 0.0M
2021-03-15 13.48 13.58 13.10 13.14 0.0M
2021-03-12 12.81 13.41 12.81 13.36 0.0M
2021-03-11 12.92 13.05 12.77 12.92 0.0M
2021-03-10 12.66 12.97 12.66 12.91 0.0M
2021-03-09 12.73 12.73 12.40 12.62 0.0M
2021-03-08 12.40 12.86 12.36 12.80 0.0M
2021-03-05 12.11 12.23 11.68 11.74 0.0M
2021-03-04 12.16 12.35 11.64 12.13 0.0M
2021-03-03 12.48 12.48 12.22 12.36 0.0M
2021-03-02 12.08 13.00 12.04 13.00 0.0M
2021-03-01 11.80 12.06 11.80 11.92 0.0M
2021-02-26 11.89 11.89 11.54 11.80 0.0M
2021-02-25 12.20 12.37 11.77 12.18 0.0M
2021-02-24 11.64 12.18 11.64 11.99 0.0M
2021-02-23 11.60 11.60 11.17 11.44 0.0M
2021-02-22 11.61 11.92 11.61 11.78 0.0M
2021-02-19 11.56 11.57 11.51 11.54 0.0M
2021-02-18 11.45 11.45 11.32 11.34 0.0M
2021-02-17 11.65 11.66 11.48 11.51 0.0M
2021-02-16 11.56 11.64 11.38 11.52 0.0M
2021-02-15 11.49 11.49 11.49 11.49 0.0M
2021-02-12 11.44 11.59 11.44 11.53 0.0M
2021-02-11 11.75 11.75 11.34 11.45 0.0M
2021-02-10 11.97 11.99 11.56 11.67 0.0M
2021-02-09 11.55 12.00 11.51 11.90 0.0M
2021-02-08 11.51 11.51 11.32 11.35 0.3M
2021-02-05 11.85 11.85 11.33 11.72 0.0M
2021-02-04 11.43 11.61 11.24 11.47 0.0M
2021-02-03 10.93 11.33 10.93 11.23 0.0M
2021-02-02 10.84 11.13 10.78 10.94 0.0M
2021-02-01 10.69 11.43 10.40 10.44 0.0M
2021-01-29 10.67 10.77 10.47 10.72 0.0M
2021-01-28 10.77 11.02 10.77 10.80 0.2M
2021-01-27 11.01 11.11 10.80 10.87 0.0M
2021-01-26 11.30 11.50 11.14 11.27 0.0M
2021-01-25 11.37 11.42 10.99 11.05 0.0M
2021-01-22 11.34 11.69 11.34 11.40 0.1M
2021-01-21 10.85 12.14 10.85 11.98 0.1M
2021-01-20 10.23 10.71 10.23 10.48 0.0M
2021-01-19 10.06 10.18 10.00 10.16 0.0M
2021-01-18 9.96 9.96 9.96 9.96 0.0M
2021-01-15 9.97 9.98 9.73 9.96 0.2M
2021-01-14 9.79 10.19 9.79 10.15 0.0M
2021-01-13 9.77 9.88 9.67 9.69 0.0M
2021-01-12 9.32 9.75 9.32 9.66 0.0M
2021-01-11 9.15 9.23 9.15 9.13 0.0M
2021-01-08 9.01 9.02 8.91 9.03 0.0M
2021-01-07 8.94 8.97 8.92 8.95 0.0M
2021-01-06 8.87 8.87 8.87 8.85 0.0M
2021-01-05 8.56 8.56 8.56 8.61 0.0M
2021-01-04 8.73 8.73 8.48 8.52 0.0M