Forterra (FORT) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forterra

Date Open High Low Close* Volume
24/03/2017 202.00p 208.70p 202.00p 206.00p 113843
23/03/2017 200.00p 206.75p 200.00p 201.00p 88875
22/03/2017 205.00p 208.00p 201.00p 203.25p 578746
21/03/2017 215.00p 215.00p 207.00p 207.75p 135641
20/03/2017 213.00p 215.00p 208.00p 209.00p 98316
17/03/2017 205.25p 211.33p 205.25p 211.00p 236641
16/03/2017 203.00p 208.25p 203.00p 205.00p 1299597
15/03/2017 210.00p 212.75p 206.00p 207.00p 234754
14/03/2017 203.00p 211.25p 203.00p 208.00p 36553
13/03/2017 205.25p 207.60p 203.68p 207.00p 25684
10/03/2017 208.00p 208.00p 205.00p 205.25p 41006
09/03/2017 209.00p 210.00p 208.00p 209.00p 28489
08/03/2017 205.00p 210.50p 205.00p 209.00p 164386
07/03/2017 194.25p 211.75p 194.25p 208.75p 291701
06/03/2017 194.00p 197.00p 194.00p 196.00p 27400
03/03/2017 198.00p 198.00p 195.50p 196.50p 111738
02/03/2017 198.00p 198.00p 195.00p 195.00p 102077
01/03/2017 194.00p 196.25p 193.75p 196.25p 733742
28/02/2017 195.25p 196.38p 193.00p 194.50p 34542
27/02/2017 196.75p 196.75p 190.75p 195.00p 354367
24/02/2017 192.00p 196.00p 192.00p 196.00p 148714
23/02/2017 192.00p 198.75p 192.00p 196.00p 749633
22/02/2017 200.00p 200.00p 193.00p 194.00p 42735
21/02/2017 200.00p 200.00p 194.75p 196.25p 175658
20/02/2017 195.00p 200.00p 195.00p 195.75p 773081
17/02/2017 199.75p 202.00p 197.00p 198.00p 71182
16/02/2017 204.50p 204.50p 198.00p 199.50p 727128
15/02/2017 195.00p 203.50p 195.00p 202.50p 158728
14/02/2017 200.00p 200.00p 196.70p 198.50p 130368
13/02/2017 195.50p 198.50p 195.50p 197.75p 188803
10/02/2017 205.00p 205.00p 198.25p 199.00p 109451
09/02/2017 200.00p 208.50p 198.75p 203.75p 557355
08/02/2017 197.25p 200.00p 195.00p 199.50p 342492
07/02/2017 195.00p 197.00p 194.50p 196.25p 488775
06/02/2017 192.00p 195.00p 190.70p 195.00p 173518
03/02/2017 186.00p 192.00p 186.00p 192.00p 375396
02/02/2017 184.00p 185.00p 181.56p 185.00p 336855
01/02/2017 180.00p 183.75p 178.25p 181.50p 164831
31/01/2017 176.00p 178.50p 176.00p 178.50p 120815
30/01/2017 180.00p 180.00p 177.00p 178.50p 58376
27/01/2017 180.00p 180.00p 175.00p 175.00p 105335
26/01/2017 180.00p 180.00p 175.88p 176.00p 226056
25/01/2017 180.00p 180.00p 175.00p 175.00p 174105
24/01/2017 176.00p 177.50p 173.00p 175.75p 209653
23/01/2017 175.25p 177.50p 174.50p 175.25p 287066
20/01/2017 175.25p 177.36p 174.25p 175.00p 223620
19/01/2017 174.00p 180.37p 174.00p 176.50p 1071885
18/01/2017 175.00p 179.36p 170.17p 176.00p 498150
17/01/2017 172.50p 179.36p 170.26p 177.50p 252666
16/01/2017 176.00p 178.00p 172.00p 178.00p 994034
13/01/2017 184.00p 187.46p 170.00p 180.00p 23195784
12/01/2017 184.00p 184.00p 180.00p 180.00p 148191
11/01/2017 184.75p 185.00p 180.00p 180.00p 61244
10/01/2017 184.25p 184.50p 182.00p 184.25p 15051
09/01/2017 177.25p 181.50p 176.00p 178.00p 154412
06/01/2017 178.00p 179.50p 176.31p 179.50p 38505
05/01/2017 174.75p 179.58p 174.75p 178.00p 36280
04/01/2017 175.25p 178.46p 175.00p 175.00p 5862
03/01/2017 178.00p 178.00p 174.25p 178.00p 8973
30/12/2016 173.00p 176.75p 173.00p 174.25p 3333
29/12/2016 178.00p 178.00p 176.87p 178.00p 4372
28/12/2016 178.00p 178.00p 173.00p 174.75p 177924
23/12/2016 173.00p 178.00p 173.00p 175.50p 885
22/12/2016 178.00p 178.00p 173.00p 174.25p 19407
21/12/2016 177.50p 177.50p 173.50p 174.25p 52665
20/12/2016 177.25p 177.25p 174.00p 176.25p 3793
19/12/2016 177.50p 177.50p 171.00p 174.75p 129822
16/12/2016 173.00p 175.63p 169.00p 169.00p 95455
15/12/2016 171.00p 177.75p 171.00p 172.50p 28899
14/12/2016 173.00p 174.86p 172.00p 174.00p 49413
13/12/2016 181.75p 181.75p 172.00p 175.00p 94319
12/12/2016 180.20p 180.20p 179.38p 179.38p 11011
09/12/2016 178.50p 180.00p 174.00p 176.00p 17389
08/12/2016 177.25p 181.87p 171.70p 175.25p 52981
07/12/2016 183.00p 186.72p 176.00p 180.00p 104723
06/12/2016 188.00p 188.00p 182.00p 182.00p 25049
05/12/2016 188.00p 190.94p 182.00p 185.50p 30158
02/12/2016 193.00p 193.00p 187.00p 190.75p 47673
01/12/2016 188.50p 189.17p 183.00p 188.25p 84954
30/11/2016 193.00p 193.00p 182.00p 182.50p 843435
29/11/2016 192.00p 192.00p 187.69p 189.75p 96976
28/11/2016 189.00p 193.00p 186.00p 191.50p 249267
25/11/2016 190.00p 193.00p 184.50p 188.00p 115339
24/11/2016 190.00p 190.00p 182.00p 185.00p 77406
23/11/2016 189.50p 189.50p 182.00p 184.00p 53639
22/11/2016 185.00p 185.25p 181.75p 185.25p 62559
21/11/2016 182.75p 182.75p 180.00p 180.00p 14954
18/11/2016 180.00p 183.00p 178.34p 180.00p 135056
17/11/2016 185.00p 185.00p 178.00p 179.75p 52795
16/11/2016 185.00p 188.00p 180.00p 181.50p 282717
15/11/2016 182.00p 184.25p 179.25p 182.00p 24303
14/11/2016 182.00p 182.00p 178.00p 180.00p 42489
11/11/2016 180.25p 182.00p 178.00p 180.75p 36643
10/11/2016 177.00p 182.00p 176.75p 181.75p 33966
09/11/2016 177.00p 179.75p 176.16p 178.00p 17304
08/11/2016 179.00p 186.00p 176.75p 176.75p 21188
07/11/2016 178.00p 178.00p 176.50p 177.75p 12030
04/11/2016 177.00p 177.00p 175.00p 176.00p 35918
03/11/2016 180.00p 180.25p 177.00p 180.25p 31171
02/11/2016 180.00p 180.00p 167.00p 178.00p 695144
01/11/2016 178.00p 184.00p 172.80p 180.00p 32061
31/10/2016 178.00p 178.00p 176.10p 178.00p 141663
28/10/2016 175.00p 178.00p 171.00p 178.00p 170454
27/10/2016 173.00p 173.00p 171.25p 171.75p 19997
26/10/2016 173.00p 173.00p 170.00p 171.25p 258334
25/10/2016 171.25p 174.00p 169.00p 170.25p 157225
24/10/2016 175.00p 175.00p 169.00p 170.00p 45223
21/10/2016 169.75p 175.00p 165.00p 171.00p 1403331
20/10/2016 175.00p 180.00p 175.00p 178.00p 38583
19/10/2016 175.00p 181.75p 175.00p 175.00p 17337
18/10/2016 175.00p 183.75p 174.40p 183.75p 28584
17/10/2016 176.00p 179.00p 174.00p 174.00p 677258
14/10/2016 180.00p 184.75p 175.90p 180.00p 68311
13/10/2016 177.00p 180.00p 174.44p 175.50p 50117
12/10/2016 175.50p 177.00p 173.00p 177.00p 20889
11/10/2016 175.00p 177.00p 174.00p 176.25p 8639
10/10/2016 172.75p 178.00p 172.00p 175.00p 19508
07/10/2016 173.50p 177.75p 172.69p 177.75p 22417
06/10/2016 170.75p 177.00p 170.75p 176.00p 25179
05/10/2016 174.00p 176.50p 170.50p 175.00p 187548
04/10/2016 172.50p 180.00p 170.25p 172.00p 97169
29/09/2016 0.00p 0.00p 0.00p 168.00p 0
27/09/2016 165.25p 168.38p 158.68p 162.00p 133066
26/09/2016 0.00p 0.00p 0.00p 165.75p 0
20/09/2016 163.00p 167.00p 162.75p 162.75p 16992
16/09/2016 167.00p 161.25p 161.25p 161.25p 0
15/09/2016 167.00p 167.00p 160.25p 161.25p 156923
09/09/2016 166.00p 166.00p 159.00p 163.75p 212885
08/09/2016 164.50p 166.35p 160.00p 163.50p 134262
06/09/2016 168.00p 169.75p 165.25p 166.00p 69484
05/09/2016 168.00p 168.00p 166.50p 167.00p 86310
01/09/2016 170.00p 172.00p 169.07p 169.75p 89942
31/08/2016 170.00p 170.00p 165.28p 169.75p 131451
30/08/2016 163.25p 170.00p 162.00p 167.00p 184620
26/08/2016 154.75p 165.81p 154.75p 160.75p 129234
25/08/2016 155.00p 159.80p 151.66p 155.00p 39007
24/08/2016 149.00p 150.00p 149.00p 150.00p 2600
23/08/2016 145.75p 151.58p 145.75p 150.00p 281187
22/08/2016 145.00p 149.50p 145.00p 148.00p 31065
19/08/2016 148.00p 152.50p 146.31p 148.75p 35490
15/08/2016 151.00p 153.38p 144.85p 147.00p 1437531
10/08/2016 148.75p 149.00p 146.25p 149.00p 49629
05/08/2016 147.75p 150.50p 145.75p 150.00p 116970
02/08/2016 135.00p 142.00p 135.00p 139.50p 55940
28/07/2016 125.00p 129.00p 125.00p 126.00p 86034
26/07/2016 126.00p 126.00p 121.00p 124.00p 144433
25/07/2016 124.00p 127.00p 123.75p 126.50p 88789
19/07/2016 117.00p 122.70p 117.00p 118.00p 35548
14/07/2016 122.00p 124.05p 120.00p 120.00p 43905
13/07/2016 123.25p 126.50p 120.00p 120.00p 57387
12/07/2016 119.75p 122.20p 117.50p 117.50p 507682
11/07/2016 110.00p 122.48p 110.00p 116.25p 0
08/07/2016 112.00p 118.05p 110.75p 111.00p 77322
07/07/2016 113.00p 114.75p 110.75p 112.00p 78826
06/07/2016 114.00p 117.75p 112.43p 113.00p 60204
05/07/2016 112.50p 112.50p 112.50p 112.50p 0
04/07/2016 138.75p 141.25p 128.50p 128.75p 67983
01/07/2016 144.00p 144.75p 136.00p 138.75p 274023
30/06/2016 143.00p 149.00p 140.75p 143.00p 465792
29/06/2016 145.75p 149.00p 143.25p 144.25p 101132
28/06/2016 147.00p 147.00p 136.25p 142.00p 136455
27/06/2016 157.00p 157.00p 134.50p 142.75p 157400
24/06/2016 165.00p 165.00p 154.67p 160.00p 132745
21/06/2016 170.00p 175.00p 170.00p 175.00p 46012
15/06/2016 165.00p 167.75p 161.50p 164.50p 145589
10/06/2016 183.50p 185.00p 182.50p 183.75p 621483
08/06/2016 190.00p 190.00p 181.00p 183.25p 122619
07/06/2016 178.00p 185.00p 185.00p 185.00p 0
06/06/2016 178.00p 187.00p 178.00p 185.00p 1633886
03/06/2016 178.00p 183.82p 178.00p 181.50p 145100
01/06/2016 170.00p 173.75p 173.75p 173.75p 0
31/05/2016 170.00p 174.75p 170.00p 173.75p 22334
26/05/2016 175.00p 175.00p 165.00p 168.50p 244368
24/05/2016 172.00p 181.00p 172.00p 177.00p 189300
20/05/2016 172.00p 180.00p 169.00p 177.00p 71042
19/05/2016 168.00p 171.00p 168.00p 171.00p 29561
18/05/2016 171.00p 172.00p 168.00p 170.75p 40748
17/05/2016 167.00p 168.00p 168.00p 168.00p 0
16/05/2016 167.00p 168.90p 167.00p 168.00p 21688
13/05/2016 166.00p 170.00p 166.00p 167.00p 116678
12/05/2016 170.00p 172.00p 168.00p 168.00p 723774
11/05/2016 165.50p 169.00p 165.50p 167.25p 14134
10/05/2016 166.00p 166.50p 165.50p 165.50p 390818
09/05/2016 167.00p 167.95p 165.00p 165.00p 599180
06/05/2016 167.00p 168.50p 167.00p 167.00p 280948
05/05/2016 174.00p 174.00p 167.25p 167.75p 792809
04/05/2016 173.00p 173.00p 170.00p 171.00p 33466
03/05/2016 172.00p 172.00p 163.58p 170.75p 1146453
29/04/2016 173.00p 176.00p 171.00p 172.50p 416658
28/04/2016 176.00p 178.00p 173.00p 173.00p 672732
27/04/2016 176.00p 180.00p 175.95p 176.00p 122182
25/04/2016 176.75p 177.00p 176.75p 176.75p 1171196
22/04/2016 175.00p 178.25p 172.25p 176.75p 2001605
21/04/2016 180.00p 182.00p 175.00p 175.00p 13328421

*Close Price adjusted for both dividends and splits