Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/02/2018 281.50p 285.84p 280.00p 281.50p 235202
01/02/2018 284.00p 288.00p 283.61p 287.00p 128345
31/01/2018 290.00p 290.50p 282.00p 284.50p 186273
30/01/2018 289.00p 293.50p 289.00p 290.50p 324531
29/01/2018 285.00p 293.50p 285.00p 292.50p 108372
26/01/2018 282.00p 295.00p 282.00p 292.50p 337789
25/01/2018 289.00p 292.50p 287.50p 287.50p 525510
24/01/2018 291.50p 294.00p 287.95p 292.00p 1442168
23/01/2018 291.00p 292.50p 289.00p 292.50p 1192266
22/01/2018 291.00p 293.65p 288.50p 290.50p 406933
19/01/2018 285.00p 291.35p 285.00p 290.50p 111380
18/01/2018 288.00p 290.00p 287.50p 289.50p 195337
17/01/2018 290.50p 295.00p 287.50p 290.00p 235584
16/01/2018 299.50p 299.50p 289.00p 289.00p 946941
15/01/2018 294.50p 294.50p 290.00p 292.50p 156015
12/01/2018 292.50p 295.00p 291.00p 291.00p 265571
11/01/2018 294.00p 296.60p 290.50p 292.00p 159664
10/01/2018 298.00p 298.00p 293.00p 295.00p 271126
09/01/2018 295.00p 295.57p 290.78p 295.00p 611149
08/01/2018 296.00p 298.16p 294.00p 295.00p 363217
05/01/2018 300.00p 300.00p 295.50p 295.50p 242809
04/01/2018 302.00p 302.00p 296.50p 297.00p 646601
03/01/2018 300.00p 300.88p 297.00p 298.00p 468051
02/01/2018 299.00p 301.50p 282.00p 296.50p 413121
29/12/2017 296.00p 299.00p 293.25p 298.25p 24447
28/12/2017 294.00p 299.00p 294.00p 296.50p 25969
27/12/2017 294.75p 299.00p 292.25p 296.00p 74413
22/12/2017 293.00p 293.00p 288.75p 293.00p 73796
21/12/2017 285.00p 291.75p 285.00p 289.00p 151513
20/12/2017 295.00p 295.00p 289.75p 291.50p 143798
19/12/2017 294.75p 294.75p 291.25p 292.25p 184586
18/12/2017 290.00p 293.25p 287.45p 290.00p 287932
15/12/2017 286.00p 296.00p 284.50p 296.00p 332039
14/12/2017 290.00p 290.00p 282.21p 283.25p 337280
13/12/2017 280.00p 286.50p 280.00p 284.00p 204540
12/12/2017 283.75p 286.50p 280.25p 283.50p 82255
11/12/2017 280.00p 289.00p 280.00p 286.50p 62975
08/12/2017 280.50p 287.36p 280.50p 284.25p 69313
07/12/2017 285.00p 285.50p 282.50p 283.25p 95517
06/12/2017 277.00p 280.75p 276.00p 279.75p 63215
05/12/2017 279.75p 285.00p 275.50p 276.25p 78310
04/12/2017 285.00p 285.00p 277.00p 281.75p 52563
01/12/2017 289.75p 290.50p 277.00p 281.25p 138950
30/11/2017 287.25p 290.00p 282.71p 289.75p 339649
29/11/2017 294.00p 294.00p 289.00p 291.50p 138392
28/11/2017 291.00p 293.33p 289.25p 289.75p 112315
27/11/2017 292.75p 294.75p 290.00p 290.00p 159581
24/11/2017 290.00p 297.15p 290.00p 292.25p 76001
23/11/2017 287.75p 297.22p 286.99p 292.25p 463037
22/11/2017 285.00p 288.57p 283.00p 287.00p 396930
21/11/2017 290.00p 290.00p 280.00p 282.00p 274389
20/11/2017 278.00p 289.75p 276.00p 282.50p 114618
17/11/2017 290.00p 290.00p 276.75p 281.50p 312679
16/11/2017 277.00p 287.75p 275.61p 283.00p 151642
15/11/2017 276.75p 280.00p 275.25p 275.25p 239632
14/11/2017 285.00p 285.00p 278.00p 281.00p 101176
13/11/2017 285.00p 285.00p 277.00p 280.75p 420516
10/11/2017 287.50p 289.50p 280.10p 281.50p 469192
09/11/2017 294.00p 294.35p 282.25p 283.50p 994383
08/11/2017 290.00p 302.50p 290.00p 298.00p 257017
07/11/2017 295.00p 300.00p 292.54p 299.75p 141775
06/11/2017 290.00p 299.00p 290.00p 295.50p 89608
03/11/2017 300.00p 300.00p 294.25p 296.75p 153763
02/11/2017 301.25p 302.50p 295.25p 298.25p 181150
01/11/2017 300.75p 303.00p 297.75p 301.25p 296774
31/10/2017 297.00p 307.00p 293.75p 300.00p 341955
30/10/2017 300.00p 300.00p 292.25p 297.50p 183251
27/10/2017 298.50p 300.25p 296.00p 297.25p 167251
26/10/2017 301.25p 301.25p 297.75p 300.50p 229133
25/10/2017 295.00p 307.75p 295.00p 298.25p 343744
24/10/2017 305.00p 305.00p 295.00p 298.00p 350257
23/10/2017 305.00p 305.00p 295.00p 300.50p 289555
20/10/2017 297.50p 303.75p 296.63p 300.75p 574777
19/10/2017 302.00p 303.00p 297.75p 300.00p 556402
18/10/2017 302.00p 304.07p 296.50p 302.25p 189433
17/10/2017 295.00p 304.74p 295.00p 303.00p 204329
16/10/2017 305.00p 307.48p 301.87p 304.00p 205110
13/10/2017 295.00p 306.00p 295.00p 301.75p 236934
12/10/2017 297.00p 303.00p 290.50p 303.00p 275348
11/10/2017 295.00p 296.25p 291.75p 296.25p 109071
10/10/2017 280.25p 295.00p 280.25p 295.00p 102243
09/10/2017 285.00p 295.00p 282.25p 295.00p 181033
06/10/2017 280.00p 295.00p 280.00p 291.50p 202075
05/10/2017 270.00p 287.00p 270.00p 285.00p 242492
04/10/2017 275.00p 278.00p 274.75p 277.75p 70769
03/10/2017 279.50p 279.50p 270.00p 275.00p 108376
02/10/2017 279.50p 279.50p 272.25p 272.75p 164461
29/09/2017 279.00p 279.00p 272.50p 278.25p 350464
28/09/2017 277.00p 278.25p 273.00p 274.50p 89627
27/09/2017 280.00p 280.00p 273.00p 278.75p 49035
26/09/2017 272.00p 277.00p 272.00p 274.75p 126350
25/09/2017 273.00p 277.00p 273.00p 274.75p 86312
22/09/2017 273.75p 274.50p 272.00p 274.00p 83574
21/09/2017 277.00p 277.00p 272.00p 274.75p 92380
20/09/2017 284.25p 284.25p 276.00p 276.00p 187477
19/09/2017 282.00p 284.00p 280.00p 280.50p 378978
18/09/2017 271.75p 280.00p 271.75p 280.00p 90979
15/09/2017 273.00p 273.00p 268.00p 272.00p 423310
14/09/2017 275.00p 275.00p 265.00p 270.00p 85942
13/09/2017 277.00p 277.00p 267.50p 270.00p 79292
12/09/2017 270.00p 278.00p 270.00p 275.00p 153607
11/09/2017 280.00p 280.00p 275.00p 277.50p 17334
08/09/2017 270.00p 279.75p 270.00p 279.00p 119928
07/09/2017 275.00p 278.00p 273.75p 278.00p 31827
06/09/2017 275.25p 279.00p 275.00p 279.00p 114070
05/09/2017 275.00p 281.00p 275.00p 277.50p 168522
04/09/2017 280.00p 284.00p 278.00p 278.00p 146880
01/09/2017 278.25p 279.75p 265.00p 277.75p 165103
31/08/2017 275.00p 275.75p 271.25p 274.00p 953667
30/08/2017 270.25p 275.00p 263.50p 272.00p 132724
29/08/2017 270.00p 274.00p 270.00p 271.75p 50431
25/08/2017 276.00p 278.00p 275.00p 275.00p 20985
24/08/2017 270.00p 277.00p 270.00p 275.00p 117831
23/08/2017 273.00p 280.00p 269.75p 276.50p 67931
22/08/2017 277.00p 277.00p 270.00p 270.00p 74925
21/08/2017 265.00p 277.00p 265.00p 274.25p 31986
18/08/2017 270.00p 274.50p 265.25p 274.50p 84086
17/08/2017 278.00p 279.00p 271.75p 276.00p 119655
16/08/2017 275.00p 277.50p 270.75p 272.50p 99266
15/08/2017 275.00p 276.50p 267.75p 270.75p 144936
14/08/2017 265.00p 271.00p 265.00p 269.50p 108236
11/08/2017 261.75p 273.50p 261.75p 268.00p 124241
10/08/2017 274.50p 274.50p 260.00p 263.25p 205402
09/08/2017 282.00p 282.00p 274.00p 275.25p 53351
08/08/2017 280.00p 281.75p 275.50p 278.25p 101197
07/08/2017 276.00p 279.75p 275.00p 279.25p 78787
04/08/2017 274.75p 275.50p 266.50p 274.75p 198611
03/08/2017 277.00p 284.25p 271.75p 271.75p 240173
02/08/2017 290.00p 290.00p 278.75p 282.00p 173174
01/08/2017 288.50p 295.75p 279.00p 283.00p 275973
31/07/2017 276.00p 290.00p 276.00p 290.00p 231017
28/07/2017 271.00p 278.00p 268.00p 278.00p 183176
27/07/2017 265.25p 270.00p 265.25p 269.25p 27445
26/07/2017 255.00p 272.00p 255.00p 272.00p 232007
25/07/2017 255.00p 265.00p 255.00p 258.75p 62523
24/07/2017 257.75p 258.50p 255.00p 256.50p 231583
21/07/2017 258.25p 264.25p 257.75p 261.00p 178657
20/07/2017 263.00p 263.00p 257.50p 258.50p 59352
19/07/2017 260.00p 263.00p 256.25p 263.00p 256303
18/07/2017 255.00p 257.00p 251.00p 255.25p 149837
17/07/2017 248.25p 259.75p 248.00p 255.25p 299145
14/07/2017 255.00p 255.00p 246.00p 246.00p 174157
13/07/2017 255.00p 255.00p 245.50p 247.50p 121317
12/07/2017 251.75p 257.12p 249.50p 251.00p 69324
11/07/2017 255.00p 255.00p 248.50p 253.00p 109459
10/07/2017 250.25p 253.75p 250.00p 250.00p 54955
07/07/2017 256.00p 256.00p 250.00p 252.50p 75490
06/07/2017 254.50p 254.50p 250.00p 253.25p 48554
05/07/2017 260.00p 260.00p 252.50p 255.00p 145535
04/07/2017 250.75p 256.75p 250.75p 254.75p 32094
03/07/2017 260.00p 260.00p 249.75p 255.50p 93426
30/06/2017 257.75p 257.75p 253.25p 255.50p 98272
29/06/2017 255.50p 259.00p 255.50p 259.00p 151852
28/06/2017 260.00p 260.25p 257.50p 258.50p 87109
27/06/2017 269.50p 269.50p 261.75p 265.75p 74063
26/06/2017 265.00p 269.50p 262.00p 267.75p 119226
23/06/2017 262.00p 266.00p 261.00p 264.25p 197016
22/06/2017 261.50p 262.00p 257.75p 260.00p 230610
21/06/2017 264.50p 264.50p 257.75p 260.00p 79321
20/06/2017 269.50p 269.50p 263.00p 263.00p 123524
19/06/2017 271.00p 272.00p 266.75p 267.50p 62207
16/06/2017 255.50p 272.25p 255.50p 272.25p 648761
15/06/2017 270.00p 270.00p 256.86p 257.25p 689839
14/06/2017 260.50p 275.00p 260.50p 270.00p 586986
13/06/2017 265.00p 268.00p 262.28p 267.00p 214390
12/06/2017 271.50p 271.50p 264.00p 266.00p 689926
09/06/2017 265.00p 271.85p 248.63p 270.50p 455079
08/06/2017 263.00p 273.50p 260.85p 273.00p 224721
07/06/2017 255.00p 262.00p 250.36p 261.50p 260775
06/06/2017 262.25p 263.56p 253.29p 255.00p 882704
05/06/2017 260.50p 268.00p 260.25p 266.00p 173478
02/06/2017 265.00p 268.00p 261.19p 268.00p 440773
01/06/2017 268.00p 268.36p 262.75p 264.50p 987108
31/05/2017 260.00p 268.50p 260.00p 267.25p 737115
30/05/2017 261.00p 268.00p 260.27p 268.00p 219053
26/05/2017 266.50p 268.50p 260.75p 262.00p 602626
25/05/2017 261.50p 268.50p 261.13p 268.00p 319012
24/05/2017 266.75p 266.75p 259.25p 262.25p 650512
23/05/2017 264.75p 267.00p 261.75p 262.75p 671667
22/05/2017 262.00p 263.12p 258.75p 260.00p 185206
19/05/2017 262.00p 262.00p 260.50p 261.25p 540903
18/05/2017 260.00p 262.00p 255.00p 260.50p 581525
17/05/2017 260.50p 264.00p 259.96p 263.00p 295915
16/05/2017 261.50p 262.76p 257.00p 259.50p 299615
15/05/2017 254.00p 261.50p 254.00p 259.00p 559931
12/05/2017 250.00p 260.14p 249.53p 255.25p 900715
11/05/2017 245.00p 249.75p 244.60p 248.00p 1037991
10/05/2017 239.00p 245.00p 237.00p 245.00p 1060826
09/05/2017 235.00p 238.00p 233.61p 237.75p 633342
08/05/2017 236.00p 237.04p 231.44p 232.25p 202638
05/05/2017 240.00p 240.00p 235.00p 236.50p 345880
04/05/2017 233.00p 239.07p 233.00p 236.25p 312475
03/05/2017 233.00p 236.50p 232.00p 236.50p 1103653
02/05/2017 230.00p 240.00p 230.00p 234.00p 4431728
28/04/2017 220.00p 240.00p 220.00p 235.25p 2291133
27/04/2017 225.00p 227.00p 222.06p 227.00p 1772194
26/04/2017 218.75p 225.00p 218.31p 222.00p 4218515
25/04/2017 216.25p 220.00p 195.10p 219.25p 4925264
24/04/2017 209.00p 218.00p 208.50p 218.00p 1740366
21/04/2017 210.00p 210.00p 195.00p 208.00p 141204080

*Close Price adjusted for both dividends and splits