Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/05/2020 206.00p 207.58p 193.60p 197.60p 529869
27/05/2020 201.00p 209.75p 197.40p 202.50p 805308
26/05/2020 200.00p 209.87p 197.13p 202.50p 612773
22/05/2020 190.00p 198.60p 190.00p 193.80p 395228
21/05/2020 189.60p 201.50p 189.60p 197.00p 228603
20/05/2020 203.00p 209.00p 194.80p 196.00p 797898
19/05/2020 209.00p 215.00p 203.46p 204.00p 1063039
18/05/2020 202.50p 208.50p 195.20p 199.80p 467815
15/05/2020 184.60p 204.13p 184.60p 196.40p 454794
14/05/2020 200.00p 206.00p 188.80p 192.00p 692713
13/05/2020 208.00p 216.00p 200.00p 201.00p 576341
12/05/2020 216.00p 226.10p 210.50p 210.50p 422698
11/05/2020 238.00p 245.43p 221.00p 225.50p 457055
07/05/2020 226.00p 239.00p 226.00p 236.00p 472496
06/05/2020 241.50p 247.44p 225.00p 232.00p 567158
05/05/2020 244.50p 252.00p 233.50p 238.50p 540409
01/05/2020 249.50p 262.00p 236.81p 248.00p 408710
30/04/2020 254.00p 257.50p 238.50p 241.00p 525603
29/04/2020 240.00p 258.00p 236.60p 247.00p 561409
28/04/2020 245.50p 251.00p 234.00p 239.00p 721105
27/04/2020 227.00p 245.50p 220.00p 238.50p 610889
24/04/2020 211.00p 232.00p 211.00p 223.00p 410117
23/04/2020 210.00p 229.29p 203.00p 224.50p 336450
22/04/2020 208.50p 209.00p 200.00p 204.50p 213998
21/04/2020 207.00p 210.78p 198.50p 200.50p 365669
20/04/2020 221.00p 221.00p 206.00p 210.50p 312451
17/04/2020 218.50p 222.50p 206.00p 211.00p 276190
16/04/2020 204.50p 224.00p 198.80p 204.00p 595794
15/04/2020 210.00p 213.82p 200.00p 207.00p 388800
14/04/2020 235.50p 235.50p 212.58p 218.00p 633881
09/04/2020 223.00p 234.78p 218.50p 227.00p 791277
08/04/2020 196.00p 220.00p 193.14p 220.00p 636767
07/04/2020 180.00p 200.27p 178.80p 199.80p 1221574
06/04/2020 170.80p 181.38p 169.60p 180.00p 1466744
03/04/2020 166.60p 170.40p 157.40p 165.60p 733217
02/04/2020 179.40p 179.40p 165.00p 165.00p 484700
01/04/2020 177.40p 180.20p 169.60p 173.20p 1442704
31/03/2020 180.00p 186.60p 172.60p 176.60p 2441155
30/03/2020 182.40p 186.22p 163.43p 177.00p 1881215
27/03/2020 199.60p 199.60p 172.20p 174.80p 721383
26/03/2020 187.80p 199.60p 179.00p 194.40p 611455
25/03/2020 220.00p 249.00p 189.00p 191.60p 469788
24/03/2020 190.20p 226.00p 190.20p 222.50p 558766
23/03/2020 209.00p 212.75p 188.20p 196.20p 583809
20/03/2020 187.80p 232.00p 187.60p 232.00p 4992553
19/03/2020 186.80p 196.80p 170.00p 192.00p 1688841
18/03/2020 180.20p 200.50p 173.20p 188.60p 721774
17/03/2020 195.80p 207.49p 173.20p 187.60p 641466
16/03/2020 240.00p 240.00p 190.20p 190.20p 869387
13/03/2020 239.50p 257.00p 227.50p 241.50p 987654
12/03/2020 273.50p 273.50p 230.00p 230.00p 547043
11/03/2020 307.50p 307.50p 273.50p 276.50p 886252
10/03/2020 296.00p 305.00p 281.50p 293.50p 2278794
09/03/2020 314.00p 314.00p 283.50p 284.50p 592662
06/03/2020 317.00p 317.00p 303.00p 310.00p 447865
05/03/2020 340.00p 340.00p 315.07p 320.00p 324942
04/03/2020 332.00p 336.00p 324.00p 330.00p 769372
03/03/2020 348.50p 348.50p 328.50p 330.00p 2447117
02/03/2020 332.00p 346.50p 330.50p 338.50p 1522673
28/02/2020 333.00p 333.00p 321.00p 326.50p 1215555
27/02/2020 351.50p 354.50p 338.50p 339.00p 1243053
26/02/2020 361.50p 361.50p 343.50p 350.50p 842327
25/02/2020 364.00p 368.18p 355.00p 358.00p 1086277
24/02/2020 368.50p 368.50p 356.94p 361.50p 350720
21/02/2020 370.50p 376.00p 366.20p 371.50p 863361
20/02/2020 369.50p 372.00p 359.08p 370.50p 2036738
19/02/2020 360.50p 365.00p 358.50p 361.00p 394116
18/02/2020 358.00p 363.40p 354.00p 358.50p 415673
17/02/2020 359.00p 365.60p 358.42p 360.00p 1004961
14/02/2020 355.00p 361.50p 354.00p 357.50p 929056
13/02/2020 349.50p 356.00p 347.89p 354.50p 939175
12/02/2020 340.00p 353.50p 340.00p 349.00p 288024
11/02/2020 333.50p 347.50p 333.50p 347.00p 290915
10/02/2020 334.00p 341.00p 333.87p 336.00p 805568
07/02/2020 340.50p 342.00p 333.80p 337.00p 160768
06/02/2020 339.00p 344.50p 337.00p 338.50p 206470
05/02/2020 331.00p 349.50p 331.00p 343.50p 381675
04/02/2020 335.00p 340.50p 329.38p 340.50p 142034
03/02/2020 336.50p 336.50p 330.75p 334.00p 195608
31/01/2020 333.50p 333.50p 326.00p 329.00p 189461
30/01/2020 338.00p 338.00p 324.00p 333.50p 245675
29/01/2020 329.50p 339.50p 329.50p 334.50p 345295
28/01/2020 329.50p 340.00p 329.50p 337.00p 645511
27/01/2020 338.50p 341.45p 330.50p 333.00p 1241043
24/01/2020 334.00p 342.45p 334.00p 339.50p 181863
23/01/2020 338.50p 340.00p 329.62p 336.00p 1717735
22/01/2020 343.00p 344.00p 330.00p 337.00p 467734
21/01/2020 351.50p 355.00p 344.00p 355.00p 355663
20/01/2020 340.00p 352.00p 340.00p 350.00p 419983
17/01/2020 345.50p 348.00p 342.00p 345.00p 120279
16/01/2020 345.00p 348.10p 340.40p 344.00p 213543
15/01/2020 339.50p 348.50p 339.00p 348.50p 353327
14/01/2020 347.50p 347.50p 338.50p 338.50p 461152
13/01/2020 342.50p 346.00p 340.00p 346.00p 196101
10/01/2020 346.50p 346.50p 335.50p 341.00p 436398
09/01/2020 347.50p 347.50p 338.80p 345.00p 573412
08/01/2020 350.00p 352.62p 344.00p 346.00p 573184
07/01/2020 343.00p 355.50p 343.00p 350.50p 327953
06/01/2020 359.50p 359.50p 346.50p 349.00p 407679
03/01/2020 360.00p 360.00p 349.00p 357.00p 381343
02/01/2020 358.50p 360.00p 351.00p 357.00p 624228
31/12/2019 350.00p 350.32p 344.50p 346.50p 147936
30/12/2019 352.00p 359.21p 348.00p 348.00p 659676
27/12/2019 338.00p 350.00p 335.95p 345.00p 107794
24/12/2019 336.00p 342.00p 335.50p 340.50p 64197
23/12/2019 341.00p 341.50p 336.13p 340.50p 307888
20/12/2019 335.50p 337.00p 330.00p 337.00p 886908
19/12/2019 330.00p 337.00p 326.50p 335.00p 916045
18/12/2019 323.00p 330.00p 323.00p 330.00p 813171
17/12/2019 331.50p 333.47p 320.50p 324.50p 2021588
16/12/2019 317.50p 334.50p 317.50p 331.50p 1177436
13/12/2019 300.00p 325.00p 299.11p 325.00p 4348176
12/12/2019 288.00p 297.50p 283.50p 289.50p 1827129
11/12/2019 285.00p 288.50p 278.00p 286.50p 392894
10/12/2019 293.50p 294.00p 286.00p 288.50p 652057
09/12/2019 290.00p 298.50p 290.00p 293.00p 1264587
06/12/2019 299.00p 299.00p 291.00p 294.00p 215310
05/12/2019 287.50p 297.00p 287.21p 294.00p 808479
04/12/2019 282.00p 291.00p 282.00p 288.50p 1376610
03/12/2019 294.00p 294.00p 282.00p 286.50p 245534
02/12/2019 298.00p 298.00p 287.90p 289.50p 1535704
29/11/2019 300.00p 300.00p 291.00p 292.00p 130359
28/11/2019 292.50p 300.00p 292.50p 296.00p 187826
27/11/2019 295.00p 295.00p 290.00p 293.00p 243583
26/11/2019 281.50p 292.00p 279.00p 290.00p 767508
25/11/2019 277.00p 283.50p 274.00p 280.00p 398854
22/11/2019 278.00p 278.00p 272.00p 274.00p 182101
21/11/2019 272.50p 278.00p 272.00p 273.00p 518321
20/11/2019 280.00p 280.00p 272.00p 272.00p 378683
19/11/2019 285.00p 285.00p 275.00p 275.00p 291639
18/11/2019 277.00p 279.00p 272.87p 274.50p 245067
15/11/2019 273.00p 279.50p 273.00p 277.00p 251703
14/11/2019 279.00p 279.00p 272.00p 272.50p 227876
13/11/2019 280.00p 280.00p 272.50p 272.50p 96924
12/11/2019 274.00p 275.00p 272.50p 273.50p 332288
11/11/2019 267.00p 278.50p 267.00p 274.00p 351962
08/11/2019 275.00p 280.50p 275.00p 280.00p 221758
07/11/2019 277.00p 282.00p 274.00p 279.00p 590174
06/11/2019 274.50p 278.50p 270.00p 277.00p 483135
05/11/2019 279.00p 279.00p 271.35p 274.50p 220938
04/11/2019 260.50p 276.00p 260.50p 274.00p 318380
01/11/2019 266.00p 273.00p 265.50p 272.50p 151093
31/10/2019 257.00p 268.00p 257.00p 267.50p 174963
30/10/2019 261.00p 262.00p 256.00p 259.50p 524693
29/10/2019 261.00p 264.00p 260.21p 262.00p 203944
28/10/2019 265.50p 267.00p 262.50p 262.50p 52909
25/10/2019 276.00p 276.00p 261.60p 267.00p 604315
24/10/2019 275.00p 279.00p 271.00p 271.00p 440749
23/10/2019 272.00p 279.98p 271.85p 274.00p 414931
22/10/2019 268.00p 280.48p 268.00p 273.00p 3388878
21/10/2019 290.00p 305.00p 290.00p 299.00p 136187
18/10/2019 293.00p 299.50p 292.53p 298.50p 122573
17/10/2019 295.50p 304.50p 292.50p 293.50p 381675
16/10/2019 290.00p 299.50p 290.00p 295.00p 182026
15/10/2019 285.00p 301.52p 285.00p 298.00p 519159
14/10/2019 287.50p 289.00p 283.54p 286.50p 88486
11/10/2019 280.00p 295.00p 271.00p 287.50p 338321
10/10/2019 274.00p 276.50p 267.50p 270.00p 91610
09/10/2019 273.50p 277.00p 271.00p 271.00p 83943
08/10/2019 276.50p 278.50p 272.01p 273.50p 165260
07/10/2019 272.00p 278.50p 270.00p 273.00p 168649
04/10/2019 278.00p 284.50p 276.00p 278.00p 205875
03/10/2019 285.50p 285.50p 274.00p 275.00p 301156
02/10/2019 290.00p 290.00p 280.50p 281.00p 370740
01/10/2019 289.00p 291.00p 286.00p 287.50p 359547
30/09/2019 285.00p 287.50p 282.00p 284.50p 73638
27/09/2019 287.00p 289.00p 280.00p 284.00p 185188
26/09/2019 290.00p 290.00p 287.00p 287.00p 34955
25/09/2019 288.00p 290.00p 286.00p 286.00p 534240
24/09/2019 289.00p 289.00p 284.00p 286.00p 496006
23/09/2019 290.00p 290.00p 285.50p 285.50p 205490
20/09/2019 287.00p 290.00p 285.00p 290.00p 466610
19/09/2019 283.50p 287.00p 278.10p 284.50p 821415
18/09/2019 278.00p 288.00p 278.00p 285.00p 141731
17/09/2019 288.00p 288.00p 277.50p 280.00p 532362
16/09/2019 283.00p 289.50p 283.00p 285.00p 243980
13/09/2019 290.00p 290.00p 279.50p 284.00p 152222
12/09/2019 280.50p 282.50p 276.50p 281.00p 153373
11/09/2019 279.50p 284.00p 274.50p 279.50p 560912
10/09/2019 280.50p 283.50p 273.50p 274.00p 115529
09/09/2019 271.50p 287.00p 271.50p 282.00p 474148
06/09/2019 265.00p 277.50p 265.00p 277.50p 96688
05/09/2019 267.00p 279.00p 265.00p 274.50p 80099
04/09/2019 267.50p 269.97p 265.00p 267.50p 50537
03/09/2019 265.50p 271.00p 265.50p 270.00p 267706
02/09/2019 269.00p 269.00p 264.00p 267.50p 34645
30/08/2019 260.50p 266.00p 260.50p 266.00p 102731
29/08/2019 265.50p 267.78p 265.00p 265.00p 61080
28/08/2019 265.00p 271.50p 263.00p 263.50p 224949
27/08/2019 272.00p 272.00p 267.00p 268.50p 62062
23/08/2019 266.50p 273.75p 265.00p 265.00p 204870
22/08/2019 265.00p 270.00p 264.00p 268.00p 272504
21/08/2019 267.50p 267.97p 261.00p 265.00p 159684
20/08/2019 264.00p 268.50p 262.00p 267.50p 131776
19/08/2019 265.50p 265.52p 261.50p 263.00p 40382
16/08/2019 270.00p 270.00p 259.00p 263.00p 93648
15/08/2019 270.00p 270.00p 260.59p 262.50p 226715
14/08/2019 267.00p 267.50p 263.00p 265.50p 182206
13/08/2019 262.50p 269.50p 260.50p 264.00p 162970
12/08/2019 270.00p 270.50p 260.50p 261.00p 179315

*Close Price adjusted for both dividends and splits