Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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