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
2023-12-29 12.18 12.21 12.04 12.18 0.1M
2023-12-28 12.22 12.24 12.11 12.12 0.0M
2023-12-27 12.27 12.27 12.06 12.12 0.0M
2023-12-22 12.12 12.28 12.10 12.15 0.1M
2023-12-21 11.73 12.00 11.72 11.86 8.1M
2023-12-20 11.80 11.96 11.79 11.86 0.9M
2023-12-19 11.80 11.90 11.73 11.86 0.0M
2023-12-18 11.87 11.91 11.76 11.86 0.4M
2023-12-15 12.03 12.03 11.76 11.86 0.5M
2023-12-14 11.31 11.87 11.29 11.60 0.2M
2023-12-13 10.99 10.99 10.65 10.74 0.0M
2023-12-12 10.89 11.04 10.89 11.00 0.0M
2023-12-11 10.87 10.99 10.83 10.85 0.3M
2023-12-08 10.66 10.91 10.64 10.85 0.2M
2023-12-07 10.56 10.69 10.53 10.65 0.1M
2023-12-06 10.63 10.72 10.57 10.69 0.0M
2023-12-05 10.52 10.53 10.39 10.52 0.0M
2023-12-04 10.45 10.64 10.36 10.54 0.1M
2023-12-01 10.10 10.40 10.09 10.32 0.1M
2023-11-30 10.48 10.54 10.03 10.22 0.2M
2023-11-29 10.48 10.80 10.45 10.45 0.1M
2023-11-28 10.13 10.25 10.10 10.21 0.0M
2023-11-27 10.22 10.26 10.16 10.32 0.0M
2023-11-24 10.16 10.38 10.15 10.32 0.1M
2023-11-23 10.11 10.11 10.11 10.11 0.0M
2023-11-22 10.07 10.22 10.02 10.12 0.1M
2023-11-21 10.19 10.21 9.96 10.02 0.0M
2023-11-20 10.17 10.25 10.12 10.20 0.1M
2023-11-17 10.06 10.16 10.05 10.08 0.1M
2023-11-16 10.27 10.27 10.02 10.12 0.1M
2023-11-15 10.23 10.42 10.23 10.36 0.3M
2023-11-14 9.89 10.28 9.86 10.26 0.1M
2023-11-13 9.69 9.73 9.61 9.67 0.0M
2023-11-10 9.65 9.70 9.53 9.57 0.1M
2023-11-09 9.89 9.91 9.64 9.84 0.3M
2023-11-08 10.05 10.05 9.90 9.94 0.0M
2023-11-07 10.13 10.14 9.91 10.01 0.1M
2023-11-06 10.47 10.47 10.09 10.27 0.5M
2023-11-03 10.12 10.49 10.09 10.41 0.1M
2023-11-02 9.90 9.98 9.84 9.89 0.1M
2023-11-01 9.76 9.78 9.63 9.69 0.1M
2023-10-31 9.60 9.77 9.50 10.03 0.7M
2023-10-30 9.97 9.98 9.54 11.35 0.1M
2023-10-27 10.74 10.80 9.86 11.35 0.5M
2023-10-26 11.62 11.76 11.17 11.35 0.3M
2023-10-25 11.26 11.46 11.05 11.35 0.1M
2023-10-24 11.35 11.40 11.25 11.35 0.1M
2023-10-23 11.40 11.51 11.26 11.43 0.1M
2023-10-20 11.39 11.58 11.38 11.73 0.0M
2023-10-19 11.39 11.59 11.39 11.73 0.2M
2023-10-18 11.74 11.78 11.63 11.73 0.1M
2023-10-17 11.68 12.00 11.67 11.73 0.0M
2023-10-16 11.68 11.78 11.66 11.73 0.0M
2023-10-13 11.77 11.83 11.64 11.70 0.2M
2023-10-12 11.91 11.91 11.67 11.84 0.1M
2023-10-11 12.13 12.21 11.98 12.04 0.0M
2023-10-10 11.99 12.12 11.94 12.08 0.1M
2023-10-09 11.76 11.95 11.62 11.81 0.0M
2023-10-06 11.64 11.88 11.52 11.67 0.6M
2023-10-05 11.78 11.80 11.53 11.64 0.1M
2023-10-04 11.84 11.91 11.71 11.88 0.1M
2023-10-03 11.98 11.99 11.85 11.94 0.2M
2023-10-02 12.19 12.26 12.06 12.17 0.1M
2023-09-29 12.41 12.47 12.17 12.43 0.1M
2023-09-28 12.20 12.45 12.00 12.27 0.1M
2023-09-27 12.33 12.33 12.08 12.23 0.1M
2023-09-26 12.17 12.46 12.17 12.33 0.5M
2023-09-25 12.17 12.50 12.17 12.48 0.0M
2023-09-22 12.04 12.57 12.04 12.38 0.1M
2023-09-21 12.10 12.16 12.00 12.08 0.2M
2023-09-20 12.48 12.48 12.28 12.38 0.0M
2023-09-19 12.16 12.46 12.13 12.25 0.0M
2023-09-18 12.31 12.34 12.08 12.25 0.0M
2023-09-15 12.23 12.60 12.23 12.52 0.0M
2023-09-14 12.53 12.53 12.25 12.31 0.0M
2023-09-13 12.34 12.71 12.33 12.64 0.2M
2023-09-12 12.04 12.36 12.04 12.16 0.1M
2023-09-11 12.15 12.22 12.00 12.04 0.1M
2023-09-08 11.80 12.18 11.80 11.98 0.1M
2023-09-07 11.77 11.87 11.75 11.76 0.2M
2023-09-06 11.84 11.92 11.66 11.76 0.1M
2023-09-05 11.93 11.97 11.87 11.93 0.1M
2023-09-04 12.11 12.11 12.11 11.93 0.0M
2023-09-01 11.96 12.08 11.89 11.93 0.1M
2023-08-31 11.98 12.07 11.92 11.99 0.2M
2023-08-30 11.89 11.97 11.85 11.90 0.0M
2023-08-29 11.81 11.88 11.73 11.84 0.0M
2023-08-25 11.66 11.73 11.42 11.64 0.0M
2023-08-24 11.73 11.75 11.59 11.62 0.0M
2023-08-23 11.64 11.77 11.63 11.74 0.0M
2023-08-22 11.85 11.86 11.69 11.74 0.0M
2023-08-21 11.87 11.89 11.71 11.77 0.0M
2023-08-18 11.65 11.82 11.55 11.75 0.0M
2023-08-17 11.71 11.80 11.66 11.71 0.1M
2023-08-16 11.73 11.82 11.70 11.79 0.1M
2023-08-15 11.89 11.95 11.78 11.87 0.1M
2023-08-14 11.86 12.02 11.86 11.97 0.0M
2023-08-11 12.04 12.04 11.83 11.90 0.2M
2023-08-10 12.58 12.58 11.93 12.24 0.5M
2023-08-09 12.56 12.65 12.50 12.52 0.1M
2023-08-08 12.57 12.69 12.52 12.62 0.0M
2023-08-07 12.75 12.75 12.60 12.67 0.1M
2023-08-04 12.87 12.87 12.74 12.82 0.2M
2023-08-03 12.81 12.92 12.69 12.82 0.1M
2023-08-02 13.00 13.00 12.83 12.90 0.2M
2023-08-01 13.05 13.24 12.92 13.09 0.1M
2023-07-31 13.02 13.04 12.73 12.99 0.1M
2023-07-28 13.32 13.41 12.84 12.97 0.4M
2023-07-27 13.35 13.78 13.35 13.67 0.0M
2023-07-26 13.35 13.52 13.33 13.35 0.3M
2023-07-25 13.69 13.69 13.39 13.53 0.9M
2023-07-24 13.69 13.82 13.67 13.78 0.1M
2023-07-21 13.94 13.95 13.56 14.03 0.2M
2023-07-20 13.82 13.86 13.70 14.03 0.2M
2023-07-19 13.94 14.06 13.90 14.03 0.2M
2023-07-18 13.75 13.91 13.74 14.03 0.2M
2023-07-17 14.38 14.41 13.95 14.03 0.5M
2023-07-14 15.01 15.04 14.78 14.82 0.0M
2023-07-13 15.03 15.05 14.89 14.90 0.2M
2023-07-12 15.17 15.19 15.00 15.06 0.0M
2023-07-11 14.85 15.03 14.79 14.91 4.2M
2023-07-10 14.74 14.80 14.64 14.73 0.7M
2023-07-07 14.78 15.02 14.73 14.91 0.1M
2023-07-06 14.96 15.03 14.67 14.72 0.0M
2023-07-05 15.01 15.19 14.91 15.13 0.0M
2023-07-04 15.00 15.00 15.00 15.00 0.0M
2023-07-03 14.97 15.18 14.97 14.94 0.0M
2023-06-30 14.81 15.01 14.76 14.94 0.1M
2023-06-29 14.63 14.90 14.59 14.63 0.4M
2023-06-28 14.18 14.40 14.17 14.29 0.4M
2023-06-27 14.00 14.24 13.86 14.02 0.0M
2023-06-26 13.83 13.93 13.78 13.81 0.0M
2023-06-23 13.98 13.98 13.73 13.78 0.0M
2023-06-22 14.05 14.09 13.70 14.01 0.7M
2023-06-21 14.05 14.05 13.74 13.85 0.0M
2023-06-20 14.10 14.20 13.79 13.85 0.0M
2023-06-19 14.29 14.29 14.29 14.19 0.0M
2023-06-16 14.29 14.39 14.12 14.19 0.1M
2023-06-15 13.93 14.23 13.93 14.17 0.3M
2023-06-14 13.83 14.24 13.79 14.21 0.4M
2023-06-13 13.39 13.96 13.39 13.82 0.3M
2023-06-12 13.60 13.67 13.47 13.29 0.1M
2023-06-09 13.67 13.82 13.57 13.29 0.2M
2023-06-08 13.34 13.50 13.28 13.29 0.2M
2023-06-07 12.81 13.28 12.80 13.22 0.6M
2023-06-06 12.34 12.73 12.33 12.64 0.9M
2023-06-05 12.26 12.52 12.26 12.45 0.1M
2023-06-02 12.09 12.32 12.01 12.29 0.1M
2023-06-01 11.87 11.96 11.69 11.91 0.0M
2023-05-31 12.34 12.34 11.82 11.87 0.2M
2023-05-30 12.37 12.58 12.35 12.41 0.3M
2023-05-26 11.38 12.11 11.38 11.90 0.1M
2023-05-25 11.19 11.35 11.17 11.27 0.1M
2023-05-24 11.48 11.48 11.10 11.17 0.1M
2023-05-23 11.41 11.73 11.40 11.71 0.2M
2023-05-22 11.56 11.56 11.21 11.34 0.1M
2023-05-19 11.48 11.59 11.40 11.45 0.1M
2023-05-18 11.35 11.49 11.31 11.46 0.0M
2023-05-17 11.19 11.45 11.17 11.31 0.2M
2023-05-16 11.35 11.40 11.18 11.30 0.4M
2023-05-15 11.53 11.55 11.42 11.54 0.1M
2023-05-12 11.76 11.76 11.53 11.58 0.0M
2023-05-11 11.66 11.70 11.61 11.67 0.3M
2023-05-10 11.85 11.85 11.58 11.75 4.2M
2023-05-09 11.88 11.88 11.63 11.64 0.6M
2023-05-05 11.67 11.83 11.58 11.73 0.3M
2023-05-04 11.61 11.63 11.32 11.41 0.1M
2023-05-03 11.61 11.90 11.61 11.71 0.0M
2023-05-02 11.86 11.87 11.55 11.55 0.0M
2023-04-28 11.40 11.77 11.40 11.69 0.0M
2023-04-27 11.48 11.50 11.29 11.36 0.0M
2023-04-26 11.64 11.67 11.45 11.53 0.1M
2023-04-25 11.72 11.74 11.58 11.67 0.0M
2023-04-24 11.73 11.96 11.73 12.34 0.7M
2023-04-21 11.70 11.72 11.52 12.34 0.5M
2023-04-20 11.59 11.72 11.41 12.34 0.4M
2023-04-19 12.30 12.34 12.01 12.34 0.3M
2023-04-18 12.52 12.57 12.48 12.34 0.0M
2023-04-17 12.31 12.43 12.30 12.34 0.0M
2023-04-14 12.30 12.46 12.26 12.28 0.1M
2023-04-13 12.45 12.45 12.05 12.30 0.0M
2023-04-12 12.88 12.88 12.52 12.58 0.1M
2023-04-11 12.66 12.84 12.63 12.76 0.2M
2023-04-06 12.21 12.29 12.16 12.19 0.0M
2023-04-05 12.39 12.41 12.04 12.17 0.0M
2023-04-04 12.57 12.66 12.34 12.41 0.1M
2023-04-03 12.32 12.55 12.32 12.40 0.1M
2023-03-31 12.26 12.36 12.24 12.30 0.4M
2023-03-30 12.14 12.19 12.03 12.09 0.2M
2023-03-29 11.64 11.79 11.57 11.75 0.1M
2023-03-28 11.35 11.47 11.33 11.39 0.0M
2023-03-27 11.50 11.53 11.28 11.35 0.0M
2023-03-24 11.14 11.30 11.03 11.27 0.1M
2023-03-23 11.48 11.61 11.16 11.48 1.1M
2023-03-22 11.59 11.75 11.50 11.61 0.0M
2023-03-21 11.29 11.61 11.25 11.58 0.1M
2023-03-20 11.11 11.31 11.00 11.03 0.2M
2023-03-17 11.52 11.53 10.99 11.07 0.6M
2023-03-16 11.47 11.71 11.27 11.59 0.2M
2023-03-15 11.53 11.53 11.17 11.31 2.6M
2023-03-14 12.08 12.12 11.69 11.89 0.3M
2023-03-13 11.70 12.11 11.18 11.82 2.1M
2023-03-10 12.79 12.79 11.84 12.27 2.0M
2023-03-09 12.79 12.87 12.37 12.66 2.0M
2023-03-08 12.73 12.73 12.59 12.67 2.0M
2023-03-07 12.74 12.79 12.61 12.67 0.0M
2023-03-06 12.88 12.99 12.77 12.87 0.1M
2023-03-03 12.53 12.94 12.49 12.80 0.2M
2023-03-02 12.15 12.32 12.10 12.20 0.0M
2023-03-01 12.12 12.35 12.02 12.24 0.0M
2023-02-28 11.90 12.00 11.86 11.92 0.3M
2023-02-27 11.83 12.24 11.83 11.97 0.0M
2023-02-24 11.63 11.76 11.59 11.72 2.1M
2023-02-23 12.09 12.14 11.73 11.85 2.1M
2023-02-22 12.03 12.11 11.99 12.05 0.2M
2023-02-21 12.50 12.55 12.06 12.25 0.5M
2023-02-20 12.83 12.83 12.83 12.65 0.0M
2023-02-17 12.69 12.74 12.47 12.60 0.0M
2023-02-16 12.43 12.86 12.43 12.76 0.0M
2023-02-15 12.54 12.71 12.42 12.61 0.0M
2023-02-14 12.74 12.99 12.71 12.86 0.0M
2023-02-13 12.55 12.81 12.53 12.73 0.2M
2023-02-10 12.61 12.67 12.35 12.50 0.1M
2023-02-09 12.86 13.05 12.78 12.74 0.0M
2023-02-08 12.54 12.83 12.51 12.74 0.0M
2023-02-07 12.26 12.65 12.18 12.74 0.2M
2023-02-06 12.38 12.38 12.00 12.74 0.3M
2023-02-03 12.41 12.75 12.01 12.74 0.4M
2023-02-02 13.32 13.69 13.16 13.57 0.5M
2023-02-01 12.70 12.90 12.70 12.80 0.3M
2023-01-31 12.34 12.72 12.34 12.51 0.2M
2023-01-30 12.18 12.31 12.16 12.20 0.0M
2023-01-27 12.16 12.52 12.16 12.20 0.2M
2023-01-26 12.19 12.22 11.95 11.94 0.1M
2023-01-25 11.82 11.99 11.73 11.82 0.0M
2023-01-24 11.85 12.06 11.84 12.03 0.0M
2023-01-23 11.71 12.10 11.66 11.91 0.2M
2023-01-20 11.43 11.57 11.36 11.51 0.0M
2023-01-19 11.51 11.53 11.30 11.33 0.3M
2023-01-18 12.01 12.05 11.73 11.79 0.0M
2023-01-17 11.92 12.06 11.67 11.75 0.1M
2023-01-16 11.91 11.91 11.91 11.97 0.0M
2023-01-13 11.86 11.96 11.70 11.82 0.0M
2023-01-12 12.51 12.66 12.34 12.49 0.0M
2023-01-11 12.13 12.44 12.09 12.28 0.0M
2023-01-10 11.93 12.01 11.73 11.91 0.0M
2023-01-09 11.93 12.12 11.78 12.07 0.0M
2023-01-06 11.41 11.73 11.36 11.57 0.0M
2023-01-05 11.36 11.60 11.17 11.42 0.1M
2023-01-04 11.18 11.32 11.02 11.21 0.1M
2023-01-03 11.05 11.13 10.87 11.02 0.1M