Forterra (FORT) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
28/07/2016 125.00p 129.00p 125.00p 126.00p 86034
26/07/2016 126.00p 126.00p 121.00p 124.00p 144433
25/07/2016 124.00p 127.00p 123.75p 126.50p 88789
19/07/2016 117.00p 122.70p 117.00p 118.00p 35548
14/07/2016 122.00p 124.05p 120.00p 120.00p 43905
13/07/2016 123.25p 126.50p 120.00p 120.00p 57387
12/07/2016 119.75p 122.20p 117.50p 117.50p 507682
11/07/2016 110.00p 122.48p 110.00p 116.25p 0
08/07/2016 112.00p 118.05p 110.75p 111.00p 77322
07/07/2016 113.00p 114.75p 110.75p 112.00p 78826
06/07/2016 114.00p 117.75p 112.43p 113.00p 60204
05/07/2016 112.50p 112.50p 112.50p 112.50p 0
04/07/2016 138.75p 141.25p 128.50p 128.75p 67983
01/07/2016 144.00p 144.75p 136.00p 138.75p 274023
30/06/2016 143.00p 149.00p 140.75p 143.00p 465792
29/06/2016 145.75p 149.00p 143.25p 144.25p 101132
28/06/2016 147.00p 147.00p 136.25p 142.00p 136455
27/06/2016 157.00p 157.00p 134.50p 142.75p 157400
24/06/2016 165.00p 165.00p 154.67p 160.00p 132745
21/06/2016 170.00p 175.00p 170.00p 175.00p 46012
15/06/2016 165.00p 167.75p 161.50p 164.50p 145589
10/06/2016 183.50p 185.00p 182.50p 183.75p 621483
08/06/2016 190.00p 190.00p 181.00p 183.25p 122619
07/06/2016 178.00p 185.00p 185.00p 185.00p 0
06/06/2016 178.00p 187.00p 178.00p 185.00p 1633886
03/06/2016 178.00p 183.82p 178.00p 181.50p 145100
01/06/2016 170.00p 173.75p 173.75p 173.75p 0
31/05/2016 170.00p 174.75p 170.00p 173.75p 22334
26/05/2016 175.00p 175.00p 165.00p 168.50p 244368
24/05/2016 172.00p 181.00p 172.00p 177.00p 189300
20/05/2016 172.00p 180.00p 169.00p 177.00p 71042
19/05/2016 168.00p 171.00p 168.00p 171.00p 29561
18/05/2016 171.00p 172.00p 168.00p 170.75p 40748
17/05/2016 167.00p 168.00p 168.00p 168.00p 0
16/05/2016 167.00p 168.90p 167.00p 168.00p 21688
13/05/2016 166.00p 170.00p 166.00p 167.00p 116678
12/05/2016 170.00p 172.00p 168.00p 168.00p 723774
11/05/2016 165.50p 169.00p 165.50p 167.25p 14134
10/05/2016 166.00p 166.50p 165.50p 165.50p 390818
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