Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
07/10/2015 29.91p 31.12p 29.59p 31.02p 35532
06/10/2015 29.16p 29.78p 28.78p 29.59p 0
05/10/2015 28.80p 29.02p 28.48p 28.94p 800
02/10/2015 28.15p 28.28p 28.07p 28.07p 259
01/10/2015 27.99p 28.13p 27.87p 27.93p 45000
30/09/2015 28.15p 28.15p 27.77p 27.70p 32146
29/09/2015 26.00p 27.24p 26.00p 26.95p 63162
28/09/2015 27.73p 27.73p 26.47p 26.47p 5744
25/09/2015 28.24p 28.24p 27.16p 27.80p 12671
24/09/2015 28.50p 28.68p 26.68p 27.16p 60232
23/09/2015 27.57p 28.37p 27.57p 28.36p 47000
22/09/2015 29.82p 29.92p 27.17p 27.60p 62750
21/09/2015 30.63p 31.20p 29.64p 30.03p 25588
18/09/2015 32.41p 32.41p 31.05p 31.20p 5462
17/09/2015 32.53p 32.78p 32.03p 32.54p 15389
16/09/2015 32.49p 32.70p 32.18p 32.61p 29253
15/09/2015 32.09p 32.09p 31.56p 32.06p 47641
14/09/2015 32.15p 32.39p 31.42p 32.00p 7739
11/09/2015 32.66p 33.15p 31.80p 32.22p 0
10/09/2015 32.28p 32.66p 32.28p 32.40p 3343
09/09/2015 32.85p 33.22p 32.40p 32.97p 3472
08/09/2015 31.00p 32.01p 30.94p 31.85p 60408
07/09/2015 30.75p 31.32p 30.46p 30.81p 0
04/09/2015 31.40p 31.82p 30.05p 30.55p 10970
03/09/2015 30.97p 31.82p 30.45p 31.82p 42777
02/09/2015 31.48p 31.48p 30.12p 30.58p 59454
01/09/2015 31.62p 32.37p 30.71p 31.38p 0
28/08/2015 32.80p 32.80p 32.37p 32.37p 1165
27/08/2015 32.92p 33.50p 32.03p 32.69p 0
26/08/2015 32.08p 32.08p 31.41p 32.03p 11738
25/08/2015 31.22p 32.56p 30.76p 32.37p 7746
24/08/2015 30.58p 30.83p 30.36p 30.76p 540
21/08/2015 31.53p 32.58p 31.53p 31.89p 41291
20/08/2015 32.74p 32.76p 32.12p 32.21p 13501
19/08/2015 33.56p 33.66p 32.42p 32.90p 7463
18/08/2015 34.00p 34.01p 33.15p 33.66p 3000
17/08/2015 34.15p 34.15p 33.49p 34.01p 3050
14/08/2015 33.71p 33.90p 33.39p 29.38p 2049
13/08/2015 34.51p 34.80p 33.28p 29.38p 15844
12/08/2015 35.66p 35.66p 34.01p 29.38p 7620
11/08/2015 36.64p 36.64p 35.24p 29.38p 13184
10/08/2015 36.51p 36.74p 36.51p 29.38p 12373
07/08/2015 37.10p 37.10p 35.85p 29.38p 18547
06/08/2015 36.94p 36.94p 35.70p 29.38p 12768
05/08/2015 35.58p 37.22p 35.58p 29.38p 51357
04/08/2015 35.47p 35.47p 35.02p 29.38p 1941
03/08/2015 35.09p 35.26p 34.62p 29.38p 49780
31/07/2015 35.31p 35.31p 34.44p 29.38p 1101
30/07/2015 36.29p 36.29p 35.09p 29.38p 1318
29/07/2015 36.13p 36.13p 35.99p 29.38p 2369
28/07/2015 35.37p 36.05p 35.22p 29.38p -105506
27/07/2015 36.94p 36.94p 35.14p 29.38p 10906
24/07/2015 38.60p 38.60p 35.28p 29.38p 58713
23/07/2015 37.84p 37.84p 36.83p 29.38p 20000
22/07/2015 37.65p 37.65p 36.80p 29.38p 3219
21/07/2015 37.48p 37.90p 37.31p 29.38p 2388
20/07/2015 37.19p 37.21p 36.65p 29.38p 1270
17/07/2015 36.89p 37.26p 36.17p 29.38p 11877
16/07/2015 35.84p 36.64p 35.78p 29.38p 12582
15/07/2015 36.13p 36.14p 34.97p 29.38p 13814
14/07/2015 36.82p 36.90p 35.50p 29.38p 38320
13/07/2015 37.96p 38.09p 36.83p 29.38p 48025
10/07/2015 37.94p 37.94p 37.01p 29.38p 4786
09/07/2015 36.00p 36.82p 36.00p 29.38p 34990
08/07/2015 36.31p 36.38p 35.30p 29.38p 290632
07/07/2015 37.66p 37.95p 35.91p 29.38p 17066
06/07/2015 36.80p 37.60p 36.80p 29.38p 2511
03/07/2015 37.15p 38.16p 37.15p 29.38p 16522
02/07/2015 38.51p 38.51p 36.85p 29.38p 94712
01/07/2015 37.42p 38.80p 37.42p 29.38p 27827
30/06/2015 36.65p 37.15p 36.58p 29.38p 7509
29/06/2015 36.00p 37.16p 36.00p 29.38p 18078
26/06/2015 38.40p 38.60p 38.40p 29.38p 127
25/06/2015 38.03p 38.15p 38.03p 29.38p 5930
24/06/2015 39.35p 39.35p 38.26p 29.38p 3717
23/06/2015 39.00p 39.11p 38.17p 29.38p 5872
22/06/2015 37.26p 38.66p 37.26p 29.38p 10000
19/06/2015 36.51p 37.71p 36.51p 29.38p 20843
18/06/2015 36.00p 36.58p 35.19p 29.38p 50065
17/06/2015 38.87p 38.87p 35.70p 29.38p 44912
16/06/2015 37.40p 38.65p 37.40p 29.38p 2520
15/06/2015 38.90p 39.63p 37.10p 29.38p 0
12/06/2015 39.80p 39.80p 38.91p 29.38p 225
11/06/2015 40.46p 40.46p 39.45p 29.38p 5550
10/06/2015 39.24p 40.30p 39.24p 29.38p 440
09/06/2015 38.63p 38.90p 38.32p 29.38p 18822
08/06/2015 40.51p 40.51p 38.63p 29.38p 4039
05/06/2015 40.38p 40.38p 39.74p 29.38p 5075
04/06/2015 41.46p 41.46p 40.52p 29.38p 14798
03/06/2015 41.12p 41.54p 41.12p 29.38p 4583
02/06/2015 41.23p 41.88p 40.51p 29.38p 0
01/06/2015 40.65p 40.97p 40.30p 29.38p 763
29/05/2015 42.51p 42.51p 40.35p 29.38p 12785
28/05/2015 43.05p 43.05p 41.53p 29.38p 26302
27/05/2015 42.81p 43.26p 42.51p 29.38p 17396
26/05/2015 43.83p 43.83p 42.25p 29.38p 49886
22/05/2015 43.62p 43.62p 43.35p 29.38p 8398
21/05/2015 44.38p 44.38p 43.87p 29.38p 1206
20/05/2015 44.40p 44.40p 43.61p 29.38p 4908
19/05/2015 42.67p 44.17p 42.67p 29.38p 2468
18/05/2015 41.74p 42.47p 41.74p 29.38p 647
15/05/2015 42.35p 42.41p 41.12p 29.38p 9014
14/05/2015 41.40p 42.06p 41.40p 29.38p 4202
13/05/2015 41.48p 41.87p 40.72p 29.38p 21393
12/05/2015 42.02p 42.02p 40.56p 29.38p 35416
11/05/2015 42.51p 42.70p 42.51p 29.38p 3739
08/05/2015 42.58p 43.00p 42.33p 29.38p 14777
07/05/2015 41.25p 42.46p 41.25p 29.38p 1400
06/05/2015 41.51p 42.27p 40.92p 29.38p 3195
05/05/2015 43.40p 43.88p 41.22p 29.38p 0
01/05/2015 42.42p 42.42p 42.19p 29.38p 0
30/04/2015 42.40p 42.40p 41.44p 29.38p 7916
29/04/2015 44.25p 44.25p 42.27p 29.38p 7365
28/04/2015 45.72p 45.72p 43.56p 29.38p 3495
27/04/2015 44.40p 45.33p 44.40p 29.38p 35165
24/04/2015 44.56p 44.93p 43.80p 29.38p 19642
23/04/2015 45.60p 45.62p 43.83p 29.38p 7315
22/04/2015 45.06p 45.98p 44.82p 29.38p 13222
21/04/2015 43.80p 45.59p 43.80p 29.38p 28536
20/04/2015 43.78p 43.92p 43.67p 29.38p 5767
17/04/2015 44.47p 44.91p 43.45p 29.38p 6663
16/04/2015 43.31p 45.11p 43.22p 29.38p 5639
15/04/2015 42.00p 42.91p 41.85p 29.38p 6244
14/04/2015 42.54p 42.54p 41.02p 29.38p 11637
13/04/2015 42.71p 42.71p 41.97p 29.38p 2691
10/04/2015 42.65p 42.75p 42.10p 29.38p 2156
09/04/2015 41.17p 42.71p 41.17p 29.38p 3500
08/04/2015 41.02p 41.69p 40.06p 29.38p 28522
07/04/2015 41.44p 42.51p 40.37p 29.38p 0
02/04/2015 41.66p 41.66p 40.78p 29.38p 8990
01/04/2015 40.51p 41.51p 40.51p 29.38p 3563
31/03/2015 41.24p 41.42p 40.42p 29.38p 3120
30/03/2015 39.51p 41.21p 39.51p 29.38p 18714
27/03/2015 40.20p 40.20p 39.65p 29.38p 192
26/03/2015 39.01p 40.06p 39.01p 29.38p 5276
25/03/2015 40.35p 40.35p 38.76p 29.38p 1187
24/03/2015 39.12p 40.33p 39.12p 29.38p 4068
23/03/2015 41.05p 41.05p 39.47p 29.38p 10044
20/03/2015 41.00p 41.74p 41.00p 29.38p 46108
19/03/2015 39.80p 40.51p 39.38p 29.38p 12350
18/03/2015 40.51p 40.51p 38.46p 29.38p 27909
17/03/2015 42.85p 43.25p 40.06p 29.38p 55958
16/03/2015 42.06p 42.74p 42.06p 29.38p 3186
13/03/2015 42.06p 42.79p 42.06p 29.38p 6779
12/03/2015 43.46p 44.14p 42.33p 29.38p 0
11/03/2015 42.35p 43.65p 42.35p 29.38p 10657
10/03/2015 42.25p 42.44p 41.69p 29.38p 59228
09/03/2015 41.90p 42.33p 41.90p 29.38p 1202
06/03/2015 40.13p 41.99p 40.13p 29.38p 3
05/03/2015 40.35p 40.87p 39.53p 29.38p 0
04/03/2015 40.74p 40.94p 40.11p 29.38p 4471
03/03/2015 40.41p 40.86p 39.40p 29.38p 0
02/03/2015 40.72p 40.72p 39.58p 29.38p 5470
27/02/2015 40.05p 40.74p 40.03p 29.38p 0
26/02/2015 39.31p 40.07p 39.31p 29.38p 589
25/02/2015 40.07p 40.81p 38.97p 29.38p 0
24/02/2015 40.08p 40.08p 39.23p 29.38p 5523
23/02/2015 40.48p 40.48p 39.46p 29.38p 6207
20/02/2015 39.97p 40.18p 39.67p 29.38p 13054
19/02/2015 39.71p 39.88p 39.24p 29.38p 2691
18/02/2015 39.40p 39.74p 39.04p 29.38p 4173
17/02/2015 38.54p 39.05p 38.54p 29.38p 11333
16/02/2015 39.20p 39.20p 38.81p 29.38p 21871
13/02/2015 38.74p 39.60p 38.16p 29.38p 0
12/02/2015 37.56p 39.17p 37.56p 29.38p 31000
11/02/2015 37.00p 37.03p 36.20p 29.38p 22413
10/02/2015 36.31p 36.93p 36.31p 29.38p 830
09/02/2015 37.20p 37.20p 36.06p 29.38p 6702
06/02/2015 37.25p 37.81p 36.77p 29.38p 0
05/02/2015 36.27p 37.31p 36.27p 29.38p 21741
04/02/2015 36.56p 36.73p 36.17p 29.38p 3
03/02/2015 36.05p 36.98p 35.98p 29.38p 0
02/02/2015 35.88p 35.98p 35.88p 29.38p 18773
30/01/2015 36.37p 36.37p 35.30p 29.38p 2269
29/01/2015 35.27p 35.97p 34.90p 29.38p 0
28/01/2015 36.00p 36.00p 34.81p 29.38p 13484
27/01/2015 36.00p 36.04p 35.43p 29.38p 4260
26/01/2015 35.74p 36.37p 35.40p 29.38p 0
23/01/2015 34.87p 35.57p 34.87p 29.38p 1279
22/01/2015 33.54p 34.88p 33.51p 29.38p 53454
21/01/2015 33.31p 33.85p 33.03p 29.38p 0
20/01/2015 33.65p 33.80p 33.44p 29.38p 2400
19/01/2015 33.25p 33.91p 33.25p 29.38p 12807
16/01/2015 33.29p 33.29p 32.94p 29.38p 12256
15/01/2015 33.01p 33.30p 32.74p 29.38p 14332
14/01/2015 32.84p 33.54p 32.53p 29.38p 2797
13/01/2015 31.46p 33.00p 31.46p 29.38p 2944
12/01/2015 30.01p 31.51p 30.01p 29.38p 28804
09/01/2015 30.01p 30.09p 29.89p 29.38p 1384
08/01/2015 29.75p 30.27p 29.26p 29.38p 0
07/01/2015 29.50p 29.50p 28.86p 29.38p 19
06/01/2015 29.75p 29.87p 29.05p 29.38p 5656
05/01/2015 30.53p 30.90p 29.68p 29.38p 29477
02/01/2015 30.74p 30.74p 30.18p 29.38p 56
31/12/2014 30.63p 31.35p 30.35p 29.38p 469
30/12/2014 30.36p 30.62p 30.28p 29.38p 30320
29/12/2014 30.32p 30.61p 30.15p 29.38p 23041
24/12/2014 30.42p 31.10p 30.21p 29.38p 0
23/12/2014 30.36p 30.68p 30.18p 29.38p 8260
22/12/2014 30.02p 30.45p 30.00p 29.38p 2413

*Close Price adjusted for both dividends and splits