Forvia (0MGR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Forvia

Date Open High Low Close* Volume
09/05/2017 46.13p 46.13p 45.40p 45.65p 105684
08/05/2017 47.90p 47.90p 46.13p 46.26p 60915
05/05/2017 45.46p 47.19p 45.46p 47.12p 77542
04/05/2017 44.80p 46.01p 44.80p 46.01p 128738
03/05/2017 45.01p 45.22p 44.81p 44.85p 40488
02/05/2017 44.51p 45.58p 44.37p 45.45p 61265
28/04/2017 43.87p 44.96p 43.87p 44.88p 5320
27/04/2017 44.20p 44.20p 43.72p 43.96p 95687
26/04/2017 44.01p 44.32p 43.76p 44.26p 17207
25/04/2017 43.94p 44.43p 43.94p 44.17p 9335
24/04/2017 43.62p 44.65p 43.62p 44.56p 54035
21/04/2017 42.90p 43.00p 42.49p 42.79p 25771
20/04/2017 40.20p 42.97p 40.20p 42.97p 78729
19/04/2017 40.89p 41.63p 40.89p 41.57p 14638
18/04/2017 41.76p 41.76p 40.73p 41.24p 806971
13/04/2017 43.00p 43.00p 41.62p 41.81p 24746
12/04/2017 43.51p 43.51p 42.57p 42.68p 80421
11/04/2017 42.78p 43.13p 42.17p 42.35p 97346
10/04/2017 42.80p 42.97p 42.80p 42.94p 56505
07/04/2017 43.07p 43.42p 42.85p 43.06p 242427
06/04/2017 43.54p 43.54p 42.42p 43.42p 94173
05/04/2017 43.76p 43.76p 43.31p 43.50p 7932
04/04/2017 43.56p 44.42p 42.97p 43.76p 42034
03/04/2017 44.33p 44.56p 43.71p 43.77p 23419
31/03/2017 44.35p 44.61p 44.10p 44.42p 158870
30/03/2017 43.54p 44.43p 43.47p 44.33p 33496
29/03/2017 43.07p 43.74p 43.07p 43.48p 87100
28/03/2017 41.60p 43.01p 41.60p 42.95p 73281
27/03/2017 41.90p 41.90p 41.21p 41.41p 27730
24/03/2017 41.38p 42.00p 41.38p 41.97p 33619
23/03/2017 41.31p 41.53p 41.06p 41.53p 10785
22/03/2017 41.19p 41.24p 40.78p 41.21p 22712
21/03/2017 42.20p 42.51p 41.54p 41.70p 48875
20/03/2017 42.40p 42.46p 42.17p 42.40p 39279
17/03/2017 42.51p 42.51p 41.88p 42.42p 3590
16/03/2017 42.51p 42.64p 42.24p 42.61p 21213
15/03/2017 42.03p 42.44p 41.81p 42.22p 25629
14/03/2017 42.20p 42.22p 41.88p 42.15p 18418
13/03/2017 41.40p 42.30p 41.40p 42.26p 26296
10/03/2017 41.51p 41.99p 41.36p 41.62p 65174
09/03/2017 42.23p 42.23p 41.10p 41.31p 109164
08/03/2017 41.92p 42.27p 41.67p 42.10p 60743
07/03/2017 41.31p 41.82p 41.31p 41.72p 28982
06/03/2017 41.60p 41.98p 41.33p 41.33p 57001
03/03/2017 41.94p 41.94p 41.65p 41.66p 60364
02/03/2017 42.01p 42.26p 41.94p 41.96p 28832
01/03/2017 41.90p 42.49p 41.78p 42.24p 44511
28/02/2017 41.51p 41.71p 41.39p 41.42p 20815
27/02/2017 41.71p 41.74p 41.33p 41.67p 27434
24/02/2017 43.03p 43.06p 41.68p 42.09p 154644
23/02/2017 43.00p 43.64p 42.95p 43.31p 33359
22/02/2017 42.51p 43.25p 42.51p 42.90p 56138
21/02/2017 42.00p 42.60p 41.94p 42.54p 11017
20/02/2017 41.89p 42.35p 41.83p 41.88p 44816
17/02/2017 42.13p 42.13p 41.61p 41.77p 28785
16/02/2017 42.35p 42.42p 42.00p 42.04p 28670
15/02/2017 41.90p 42.34p 41.74p 42.31p 90821
14/02/2017 41.80p 41.88p 41.24p 41.88p 188305
13/02/2017 40.20p 41.90p 40.19p 41.60p 146123
10/02/2017 39.78p 40.12p 39.60p 39.94p 38030
09/02/2017 40.51p 40.51p 38.81p 39.52p 135860
08/02/2017 40.40p 40.90p 40.19p 40.47p 70845
07/02/2017 40.05p 40.63p 40.01p 40.47p 61380
06/02/2017 40.94p 40.94p 39.99p 40.13p 15167
03/02/2017 40.97p 41.22p 40.97p 41.05p 19784
02/02/2017 40.85p 41.03p 40.78p 41.03p 39493
01/02/2017 40.78p 40.96p 40.41p 40.87p 64852
31/01/2017 40.68p 40.99p 40.17p 40.35p 56570
30/01/2017 41.45p 41.45p 40.62p 40.72p 13544
27/01/2017 41.72p 41.72p 41.39p 41.47p 3816
26/01/2017 41.80p 41.96p 41.57p 41.70p 54854
25/01/2017 41.20p 42.10p 41.20p 41.85p 22626
24/01/2017 40.20p 41.07p 40.20p 40.98p 47931
23/01/2017 40.23p 40.62p 40.23p 40.45p 32113
20/01/2017 40.27p 40.37p 39.87p 40.27p 9086
19/01/2017 39.80p 40.30p 39.39p 40.12p 185564
18/01/2017 39.68p 39.79p 39.48p 39.67p 40398
17/01/2017 39.53p 40.17p 39.44p 39.67p 27366
16/01/2017 39.78p 39.83p 39.46p 39.83p 31586
13/01/2017 39.61p 39.99p 39.32p 39.81p 66754
12/01/2017 40.10p 40.10p 39.39p 39.62p 172461
11/01/2017 39.78p 40.61p 39.78p 40.17p 104193
10/01/2017 39.40p 39.72p 38.78p 39.65p 83839
09/01/2017 37.99p 38.18p 37.72p 37.94p 50577
06/01/2017 38.17p 38.38p 37.90p 38.06p 39122
05/01/2017 37.23p 38.79p 37.23p 38.33p 71870
04/01/2017 38.00p 38.28p 37.40p 37.54p 23628
03/01/2017 37.10p 38.07p 37.10p 37.85p 42261
30/12/2016 36.25p 36.57p 36.25p 36.57p 285
29/12/2016 36.60p 36.60p 36.30p 36.43p 10470
28/12/2016 36.74p 36.84p 36.65p 36.65p 6556
23/12/2016 36.74p 36.81p 36.60p 36.60p 2289
22/12/2016 36.51p 36.76p 36.51p 36.56p 4036
21/12/2016 36.43p 36.64p 36.43p 36.57p 1002
20/12/2016 36.35p 36.65p 36.35p 36.53p 18442
19/12/2016 36.01p 36.61p 36.01p 36.31p 13777
16/12/2016 36.41p 36.49p 36.22p 36.36p 13553
15/12/2016 35.82p 36.38p 35.82p 36.33p 25540
14/12/2016 36.19p 36.33p 35.88p 36.04p 15473
13/12/2016 35.90p 36.33p 35.83p 36.10p 21318
12/12/2016 36.25p 36.54p 35.78p 35.78p 15212
09/12/2016 36.48p 36.61p 36.01p 36.29p 95518
08/12/2016 36.23p 36.58p 36.13p 36.57p 69784
07/12/2016 34.60p 36.23p 34.60p 36.10p 66371
06/12/2016 33.92p 34.39p 33.85p 34.35p 35514
05/12/2016 33.33p 34.26p 33.04p 34.06p 102584
02/12/2016 33.43p 33.58p 33.04p 33.47p 260541
01/12/2016 33.54p 33.81p 33.54p 33.62p 198346
30/11/2016 33.51p 33.88p 33.16p 33.85p 138911
29/11/2016 33.51p 33.51p 32.90p 33.13p 19036
28/11/2016 32.89p 33.00p 32.62p 32.63p 6751
25/11/2016 32.89p 32.92p 32.78p 32.83p 52647
24/11/2016 33.03p 33.30p 32.81p 32.81p 120175
23/11/2016 33.43p 33.46p 32.72p 33.06p 189716
22/11/2016 32.94p 33.38p 32.50p 33.37p 55506
21/11/2016 32.47p 32.62p 31.92p 32.53p 30115
18/11/2016 31.93p 32.35p 31.93p 32.04p 83948
17/11/2016 31.21p 31.92p 31.21p 31.80p 34884
16/11/2016 31.35p 31.69p 31.10p 31.52p 130579
15/11/2016 30.85p 31.49p 30.85p 31.42p 99903
14/11/2016 31.58p 31.58p 30.92p 30.92p 61776
11/11/2016 31.68p 31.68p 30.81p 30.95p 72371
10/11/2016 32.00p 32.00p 30.53p 30.68p 349172
09/11/2016 29.23p 31.43p 29.23p 31.42p 190361
08/11/2016 31.38p 31.38p 31.02p 31.22p 93898
07/11/2016 31.11p 31.55p 31.03p 31.54p 37769
04/11/2016 31.36p 31.36p 30.74p 30.91p 67705
03/11/2016 31.20p 31.93p 31.20p 31.40p 21638
02/11/2016 32.20p 32.20p 31.31p 31.45p 33626
01/11/2016 33.51p 33.69p 32.44p 32.44p 54754
31/10/2016 33.51p 33.56p 33.37p 33.52p 136891
28/10/2016 33.10p 33.86p 33.10p 33.78p 18376
27/10/2016 32.60p 33.27p 32.60p 33.22p 6904
26/10/2016 32.90p 33.19p 32.69p 33.15p 166477
25/10/2016 33.41p 33.71p 33.13p 33.13p 21789
24/10/2016 33.56p 33.67p 33.44p 33.53p 4826
21/10/2016 33.08p 33.59p 32.78p 33.54p 40095
20/10/2016 32.76p 32.92p 32.76p 32.90p 11863
19/10/2016 33.15p 33.15p 32.63p 32.87p 83671
18/10/2016 32.72p 33.10p 32.41p 32.90p 197392
17/10/2016 33.33p 33.33p 32.88p 33.03p 27873
14/10/2016 33.63p 33.63p 32.67p 33.21p 459681
13/10/2016 35.13p 35.13p 33.88p 33.97p 149012
12/10/2016 35.00p 35.03p 34.63p 34.74p 259482
11/10/2016 35.60p 35.96p 34.75p 34.76p 209275
10/10/2016 34.63p 35.63p 34.63p 35.54p 44954
07/10/2016 35.00p 35.10p 34.69p 34.88p 78965
06/10/2016 35.60p 35.90p 35.28p 35.38p 57333
05/10/2016 35.46p 35.57p 35.26p 35.46p 32519
04/10/2016 35.21p 35.88p 34.98p 35.71p 114470
03/10/2016 35.06p 35.08p 34.82p 35.03p 105325
30/09/2016 33.86p 35.05p 33.66p 35.01p 166230
29/09/2016 35.08p 35.21p 34.15p 34.17p 42347
28/09/2016 34.40p 34.94p 34.01p 34.72p 173386
27/09/2016 34.92p 35.13p 33.94p 34.24p 164831
26/09/2016 35.29p 35.29p 34.56p 34.66p 175082
23/09/2016 36.08p 36.08p 35.31p 35.35p 136517
22/09/2016 35.90p 36.51p 35.90p 36.44p 26394
21/09/2016 35.65p 35.98p 35.42p 35.50p 31093
20/09/2016 35.71p 35.71p 35.31p 35.48p 50132
19/09/2016 35.00p 35.65p 35.00p 35.50p 133930
16/09/2016 35.37p 35.37p 34.63p 34.69p 97220
15/09/2016 35.92p 35.92p 35.29p 35.38p 28937
14/09/2016 35.54p 35.88p 35.45p 35.57p 67514
13/09/2016 35.71p 35.86p 35.42p 35.53p 55518
12/09/2016 35.45p 36.62p 35.21p 35.67p 69184
09/09/2016 36.20p 36.71p 36.08p 36.31p 120566
08/09/2016 36.85p 37.04p 36.46p 36.56p 42871
07/09/2016 36.85p 37.02p 36.57p 36.85p 99462
06/09/2016 36.23p 36.67p 36.23p 36.51p 67627
05/09/2016 36.00p 36.28p 35.76p 36.22p 126268
02/09/2016 36.03p 36.09p 35.17p 35.76p 189666
01/09/2016 35.45p 37.07p 35.45p 36.10p 67770
31/08/2016 35.80p 36.03p 35.77p 35.83p 11100
30/08/2016 35.72p 35.92p 35.72p 35.88p 10751
26/08/2016 35.17p 35.94p 35.17p 35.94p 64715
25/08/2016 35.51p 35.51p 35.17p 35.39p 15177
24/08/2016 35.72p 35.95p 35.56p 35.74p 16183
23/08/2016 35.40p 35.74p 35.28p 35.69p 63502
22/08/2016 35.38p 35.90p 35.31p 35.44p 48512
19/08/2016 35.83p 35.83p 35.17p 35.50p 34412
18/08/2016 35.13p 35.74p 35.13p 35.60p 105105
17/08/2016 35.01p 35.10p 35.00p 35.08p 6010
16/08/2016 35.29p 35.29p 35.06p 35.28p 15805
15/08/2016 35.40p 35.51p 35.35p 35.35p 1861
12/08/2016 35.76p 35.76p 35.15p 35.21p 32013
11/08/2016 35.17p 35.69p 35.10p 35.60p 30155
10/08/2016 35.51p 35.53p 35.06p 35.19p 39919
09/08/2016 35.00p 35.54p 34.81p 35.54p 47281
08/08/2016 34.83p 35.10p 34.83p 34.94p 104889
05/08/2016 33.97p 34.53p 33.67p 34.53p 51603
04/08/2016 33.45p 34.15p 33.45p 33.51p 21363
03/08/2016 33.90p 34.04p 33.19p 33.37p 136136
02/08/2016 35.04p 35.04p 33.89p 33.98p 87001
01/08/2016 35.78p 35.78p 35.04p 35.15p 27582
29/07/2016 35.15p 35.29p 35.15p 35.19p 21171
28/07/2016 35.94p 35.94p 34.79p 34.85p 24766
27/07/2016 35.31p 35.84p 35.31p 35.47p 14008
26/07/2016 35.28p 35.28p 34.19p 34.38p 10042
25/07/2016 32.69p 32.88p 32.69p 32.76p 10829

*Close Price adjusted for both dividends and splits