Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ford Motor Ord (0P4F) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $14.02 SI Trade
 19:07:00 - 10-Jul-26
Unknown* 0 $14.01 SI Trade
 19:04:54 - 10-Jul-26
Unknown* 0 $14.00 SI Trade
 19:04:42 - 10-Jul-26
Unknown* 8 $14.03 SI Trade
 19:02:41 - 10-Jul-26
Unknown* 0 $14.04 SI Trade
 18:59:47 - 10-Jul-26
Unknown* 0 $14.03 SI Trade
 18:57:49 - 10-Jul-26
Unknown* 23 $14.03 SI Trade
 18:56:17 - 10-Jul-26
Unknown* 6 $14.02 SI Trade
 18:50:12 - 10-Jul-26
Unknown* 3 $14.03 OTC Trade
 18:46:33 - 10-Jul-26
Unknown* 9 $14.02 SI Trade
 18:46:04 - 10-Jul-26
Unknown* 0 $14.02 SI Trade
 18:46:04 - 10-Jul-26
Unknown* 2 $14.0291 OTC Trade
 18:45:21 - 10-Jul-26
Unknown* 0 $14.02 SI Trade
 18:38:23 - 10-Jul-26
Unknown* 3 $14.0105 OTC Trade
 18:37:00 - 10-Jul-26
Unknown* 1 $14.0214 Negotiated Trade
OTC Trade
 18:32:01 - 10-Jul-26
Unknown* 2 $14.03 SI Trade
 18:25:12 - 10-Jul-26
Unknown* 0 $14.03 SI Trade
 18:24:51 - 10-Jul-26
Unknown* 1 $14.0182 OTC Trade
 18:21:21 - 10-Jul-26
Unknown* 1,100 $14.0175 OTC Trade
 18:20:43 - 10-Jul-26
Unknown* 150 $14.018 OTC Trade
 18:20:43 - 10-Jul-26
Unknown* 1 $14.03 SI Trade
 18:13:53 - 10-Jul-26
Unknown* 1 $14.05 SI Trade
 18:09:20 - 10-Jul-26
Unknown* 0 $14.06 SI Trade
 18:06:21 - 10-Jul-26
Unknown* 7 $14.06 SI Trade
 18:00:35 - 10-Jul-26
Unknown* 7 $14.06 SI Trade
 18:00:29 - 10-Jul-26
Unknown* 7 $14.06 SI Trade
 17:59:54 - 10-Jul-26
Unknown* 6 $14.06 SI Trade
 17:58:36 - 10-Jul-26
Unknown* 2 $14.06 SI Trade
 17:58:19 - 10-Jul-26
Unknown* 0 $14.05 SI Trade
 17:57:07 - 10-Jul-26
Unknown* 1 $14.05 SI Trade
 17:56:29 - 10-Jul-26
Unknown* 1 $14.04 SI Trade
 17:55:16 - 10-Jul-26
Unknown* 3 $14.04 SI Trade
 17:54:31 - 10-Jul-26
Unknown* 1 $14.05 SI Trade
 17:53:27 - 10-Jul-26
Unknown* 100 $14.035 OTC Trade
 17:52:46 - 10-Jul-26
Unknown* 50 $14.04 OTC Trade
 17:52:46 - 10-Jul-26
Unknown* 1 $14.02 SI Trade
 17:50:59 - 10-Jul-26
Unknown* 3 $14.02 SI Trade
 17:50:04 - 10-Jul-26
Unknown* 300 $14.018 OTC Trade
 17:45:06 - 10-Jul-26
Unknown* 198 $14.02 OTC Trade
 17:44:52 - 10-Jul-26
Unknown* 15 $13.9905 OTC Trade
 17:39:38 - 10-Jul-26
Unknown* 4 $14.00 SI Trade
 17:39:34 - 10-Jul-26
Unknown* 1 $14.01 SI Trade
 17:37:54 - 10-Jul-26
Unknown* 10 $13.995 OTC Trade
 17:36:29 - 10-Jul-26
Unknown* 150 $14.00 OTC Trade
 17:36:29 - 10-Jul-26
Unknown* 0 $14.02 SI Trade
 17:35:13 - 10-Jul-26
Unknown* 20 $14.0252 OTC Trade
 17:33:06 - 10-Jul-26
Unknown* 3 $14.0288 OTC Trade
 17:28:39 - 10-Jul-26
Unknown* 4 $14.02 SI Trade
 17:27:13 - 10-Jul-26
Unknown* 92 $14.03 OTC Trade
 17:24:31 - 10-Jul-26
Unknown* 500 $14.0271 OTC Trade
 17:23:26 - 10-Jul-26
Unknown* 1 $14.02 SI Trade
 17:22:53 - 10-Jul-26
Unknown* 1 $14.04 SI Trade
 17:21:31 - 10-Jul-26
Unknown* 329 $14.015 OTC Trade
 17:17:28 - 10-Jul-26
Unknown* 9 $14.00 SI Trade
 17:15:25 - 10-Jul-26
Unknown* 1 $14.02 SI Trade
 17:12:43 - 10-Jul-26
Unknown* 2 $14.0314 Negotiated Trade
OTC Trade
 17:12:24 - 10-Jul-26
Unknown* 5 $14.04 SI Trade
 17:11:23 - 10-Jul-26
Unknown* 1 $14.04 SI Trade
 17:07:27 - 10-Jul-26
Unknown* 1 $14.04 SI Trade
 17:07:27 - 10-Jul-26
Unknown* 0 $14.07 SI Trade
 17:06:19 - 10-Jul-26
Unknown* 1 $14.075 OTC Trade
 17:05:54 - 10-Jul-26
Unknown* 411 $14.10 OTC Trade
 17:01:03 - 10-Jul-26
Unknown* 1 $14.06 SI Trade
 16:57:24 - 10-Jul-26
Unknown* 9 $14.08 SI Trade
 16:56:41 - 10-Jul-26
Unknown* 5 $14.07 SI Trade
 16:56:03 - 10-Jul-26
Unknown* 100 $14.08 OTC Trade
 16:55:43 - 10-Jul-26
Unknown* 0 $14.06 SI Trade
 16:54:36 - 10-Jul-26
Unknown* 1 $14.05 SI Trade
 16:53:44 - 10-Jul-26
Unknown* 18 $14.05 SI Trade
 16:51:08 - 10-Jul-26
Unknown* 1 $14.02 SI Trade
 16:49:49 - 10-Jul-26
Unknown* 42 $14.015 OTC Trade
 16:47:41 - 10-Jul-26
Unknown* 0 $14.01 SI Trade
 16:47:12 - 10-Jul-26
Unknown* 1 $14.01 OTC Trade
 16:46:30 - 10-Jul-26
Unknown* 1 $14.0086 Negotiated Trade
OTC Trade
 16:46:08 - 10-Jul-26
Unknown* 0 $14.02 SI Trade
 16:46:06 - 10-Jul-26
Unknown* 1 $14.03 SI Trade
 16:44:20 - 10-Jul-26
Unknown* 0 $14.05 SI Trade
 16:44:10 - 10-Jul-26
Unknown* 0 $14.03 SI Trade
 16:42:42 - 10-Jul-26
Unknown* 2 $14.0234 OTC Trade
 16:40:54 - 10-Jul-26
Unknown* 0 $14.02 SI Trade
 16:40:52 - 10-Jul-26
Unknown* 1 $14.03 SI Trade
 16:39:50 - 10-Jul-26
Unknown* 3 $14.03 OTC Trade
 16:37:37 - 10-Jul-26
Unknown* 2 $14.04 SI Trade
 16:37:20 - 10-Jul-26
Unknown* 200 $14.0589 OTC Trade
 16:34:17 - 10-Jul-26
Unknown* 70 $14.0586 Negotiated Trade
OTC Trade
 16:33:11 - 10-Jul-26
Unknown* 4 $14.05 SI Trade
 16:32:34 - 10-Jul-26
Unknown* 1 $14.055 OTC Trade
 16:31:42 - 10-Jul-26
Unknown* 28 $14.05 OTC Trade
 16:31:41 - 10-Jul-26
Unknown* 15 $14.03 SI Trade
 16:29:01 - 10-Jul-26
Unknown* 0 $14.04 SI Trade
 16:28:15 - 10-Jul-26
Unknown* 0 $14.04 SI Trade
 16:28:13 - 10-Jul-26
Unknown* 100 $14.055 OTC Trade
 16:26:41 - 10-Jul-26
Unknown* 250 $14.055 OTC Trade
 16:26:41 - 10-Jul-26
Unknown* 150 $14.055 OTC Trade
 16:26:41 - 10-Jul-26
Unknown* 150 $14.05 SI Trade
 16:26:37 - 10-Jul-26
Unknown* 5 $14.05 SI Trade
 16:26:31 - 10-Jul-26
Unknown* 5 $14.07 OTC Trade
 16:26:03 - 10-Jul-26
Unknown* 50 $14.0575 OTC Trade
 16:25:56 - 10-Jul-26
Unknown* 50 $14.058 OTC Trade
 16:25:56 - 10-Jul-26
Unknown* 3 $14.0495 OTC Trade
 16:25:27 - 10-Jul-26
Unknown* 0 $14.05 SI Trade
 16:24:36 - 10-Jul-26
Unknown* 0 $14.05 SI Trade
 16:23:13 - 10-Jul-26
Unknown* 4 $14.03 SI Trade
 16:22:45 - 10-Jul-26
Unknown* 90 $14.0305 OTC Trade
 16:21:56 - 10-Jul-26
Unknown* 22 $14.03 SI Trade
 16:21:01 - 10-Jul-26
Unknown* 2 $14.03 OTC Trade
 16:20:06 - 10-Jul-26
Unknown* 2 $14.03 OTC Trade
 16:20:03 - 10-Jul-26
Unknown* 0 $14.04 SI Trade
 16:17:53 - 10-Jul-26
Unknown* 32 $14.0375 OTC Trade
 16:17:27 - 10-Jul-26
Unknown* 33 $14.038 OTC Trade
 16:17:27 - 10-Jul-26
Unknown* 5 $14.03 SI Trade
 16:17:03 - 10-Jul-26
Unknown* 5 $14.02 SI Trade
 16:16:30 - 10-Jul-26
Unknown* 2 $13.99 SI Trade
 16:15:36 - 10-Jul-26
Unknown* 8 $13.98 SI Trade
 16:15:29 - 10-Jul-26
Unknown* 0 $13.98 SI Trade
 16:14:08 - 10-Jul-26
Unknown* 3 $13.9716 OTC Trade
 16:13:45 - 10-Jul-26
Unknown* 20 $13.97 SI Trade
 16:13:28 - 10-Jul-26
Unknown* 23 $13.9605 OTC Trade
 16:13:00 - 10-Jul-26
Unknown* 0 $13.98 SI Trade
 16:12:56 - 10-Jul-26
Unknown* 16 $14.00 SI Trade
 16:11:15 - 10-Jul-26
Unknown* 1 $14.00 SI Trade
 16:10:37 - 10-Jul-26
Unknown* 100 $14.005 OTC Trade
 16:08:50 - 10-Jul-26
Unknown* 100 $14.005 OTC Trade
 16:08:50 - 10-Jul-26
Unknown* 21 $13.99 OTC Trade
 16:07:59 - 10-Jul-26
Unknown* 241 $13.99 SI Trade
 16:07:50 - 10-Jul-26
Unknown* 150 $14.00 SI Trade
 16:06:57 - 10-Jul-26
Unknown* 0 $13.98 SI Trade
 16:06:45 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 16:06:31 - 10-Jul-26
Unknown* 2 $13.96 SI Trade
 16:06:08 - 10-Jul-26
Unknown* 296 $13.9375 OTC Trade
 16:04:16 - 10-Jul-26
Unknown* 604 $13.938 OTC Trade
 16:04:16 - 10-Jul-26
Unknown* 10 $13.95847 SI Trade
Currency Conversion
 16:03:29 - 10-Jul-26
Unknown* 0 $13.93 SI Trade
 16:03:09 - 10-Jul-26
Unknown* 400 $13.9505 OTC Trade
 16:02:31 - 10-Jul-26
Unknown* 13 $13.95 SI Trade
 16:00:27 - 10-Jul-26
Unknown* 2 $14.0272 SI Trade
Currency Conversion
 16:00:00 - 10-Jul-26
Unknown* 1 $14.0272 SI Trade
Currency Conversion
 15:59:45 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:57:23 - 10-Jul-26
Unknown* 1 $13.98 SI Trade
 15:57:12 - 10-Jul-26
Unknown* 7 $13.98 SI Trade
 15:55:48 - 10-Jul-26
Unknown* 5 $14.02 OTC Trade
 15:52:54 - 10-Jul-26
Unknown* 18 $14.02 SI Trade
 15:51:45 - 10-Jul-26
Unknown* 642 $14.025 OTC Trade
 15:50:36 - 10-Jul-26
Unknown* 146 $14.02 OTC Trade
 15:50:01 - 10-Jul-26
Unknown* 124 $14.02 SI Trade
 15:50:00 - 10-Jul-26
Unknown* 0 $14.02 SI Trade
 15:50:00 - 10-Jul-26
Unknown* 1 $14.02 SI Trade
 15:50:00 - 10-Jul-26
Unknown* 12 $14.02 SI Trade
 15:50:00 - 10-Jul-26
Unknown* 25 $14.02 SI Trade
 15:50:00 - 10-Jul-26
Unknown* 43 $14.0288 OTC Trade
 15:50:00 - 10-Jul-26
Unknown* 4 $14.05584 SI Trade
Currency Conversion
 15:49:55 - 10-Jul-26
Unknown* 21 $13.98 OTC Trade
 15:48:47 - 10-Jul-26
Unknown* 3 $13.9774 OTC Trade
 15:48:45 - 10-Jul-26
Unknown* 6 $13.98 SI Trade
 15:47:46 - 10-Jul-26
Unknown* 15 $13.96 SI Trade
 15:47:33 - 10-Jul-26
Unknown* 48 $13.96 SI Trade
 15:46:55 - 10-Jul-26
Unknown* 0 $14.02147 SI Trade
Currency Conversion
 15:45:54 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:45:26 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:45:23 - 10-Jul-26
Unknown* 3 $13.96 SI Trade
 15:45:19 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:45:17 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:45:17 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:45:05 - 10-Jul-26
Unknown* 19 $13.98 SI Trade
 15:41:01 - 10-Jul-26
Unknown* 100 $13.955 OTC Trade
 15:39:13 - 10-Jul-26
Unknown* 0 $13.97 SI Trade
 15:39:03 - 10-Jul-26
Unknown* 1 $13.87 OTC Trade
 15:38:07 - 10-Jul-26
Unknown* 1 $13.96 OTC Trade
 15:38:01 - 10-Jul-26
Unknown* 14 $13.9318 OTC Trade
 15:37:10 - 10-Jul-26
Unknown* 25 $13.91 SI Trade
 15:36:02 - 10-Jul-26
Unknown* 25 $13.8005 OTC Trade
 15:33:12 - 10-Jul-26
Unknown* 25 $13.80 SI Trade
 15:33:05 - 10-Jul-26
Unknown* 0 $13.93 SI Trade
 15:32:19 - 10-Jul-26
Unknown* 2 $13.90 SI Trade
 15:30:33 - 10-Jul-26
Unknown* 0 $13.92 SI Trade
 15:28:36 - 10-Jul-26
Unknown* 4 $13.96992 SI Trade
Currency Conversion
 15:28:27 - 10-Jul-26
Unknown* 7 $13.97565 SI Trade
Currency Conversion
 15:28:27 - 10-Jul-26
Unknown* 0 $13.91 SI Trade
 15:26:53 - 10-Jul-26
Unknown* 0 $13.90 SI Trade
 15:26:40 - 10-Jul-26
Unknown* 101 $13.90 SI Trade
 15:26:38 - 10-Jul-26
Unknown* 95 $13.8818 OTC Trade
 15:25:53 - 10-Jul-26
Unknown* 0 $13.87 SI Trade
 15:25:15 - 10-Jul-26
Unknown* 0 $13.88 SI Trade
 15:24:29 - 10-Jul-26
Unknown* 1 $13.87 SI Trade
 15:24:11 - 10-Jul-26
Unknown* 95 $13.915 OTC Trade
 15:22:15 - 10-Jul-26
Unknown* 0 $13.93 SI Trade
 15:20:23 - 10-Jul-26
Unknown* 0 $13.92 SI Trade
 15:19:40 - 10-Jul-26
Unknown* 0 $13.94128 SI Trade
Currency Conversion
 15:19:26 - 10-Jul-26
Unknown* 12 $13.94128 SI Trade
Currency Conversion
 15:18:02 - 10-Jul-26
Unknown* 2 $13.91 SI Trade
 15:17:48 - 10-Jul-26
Unknown* 100 $13.90 SI Trade
 15:17:42 - 10-Jul-26
Unknown* 25 $13.90 SI Trade
 15:17:42 - 10-Jul-26
Unknown* 2 $13.9225 Currency Conversion
Negotiated Trade
 15:17:21 - 10-Jul-26
Unknown* 7 $13.94751 Currency Conversion
Negotiated Trade
 15:17:20 - 10-Jul-26
Unknown* 300 $13.8918 OTC Trade
 15:16:50 - 10-Jul-26
Unknown* 0 $13.89 OTC Trade
 15:16:40 - 10-Jul-26
Unknown* 25 $13.869 OTC Trade
 15:13:23 - 10-Jul-26
Unknown* 131 $13.8614 Negotiated Trade
OTC Trade
 15:13:02 - 10-Jul-26
Unknown* 4 $13.86 SI Trade
 15:08:25 - 10-Jul-26
Unknown* 1 $13.86 SI Trade
 15:04:36 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84