Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/12/2020 225.50p 240.00p 221.00p 238.00p 275061
14/12/2020 232.00p 236.50p 221.50p 222.00p 602128
11/12/2020 219.00p 228.50p 215.00p 225.50p 329290
10/12/2020 229.00p 233.50p 215.50p 216.00p 788445
09/12/2020 224.00p 235.57p 224.00p 231.00p 217609
08/12/2020 234.00p 241.00p 228.63p 234.00p 236043
07/12/2020 237.00p 241.00p 227.50p 228.00p 319166
04/12/2020 224.00p 241.50p 224.00p 241.50p 275033
03/12/2020 226.50p 236.50p 226.50p 234.00p 408466
02/12/2020 243.00p 243.00p 234.50p 239.00p 317055
01/12/2020 229.00p 239.00p 229.00p 239.00p 1322554
30/11/2020 226.00p 236.80p 226.00p 231.00p 527322
27/11/2020 224.00p 236.00p 224.00p 236.00p 669287
26/11/2020 235.50p 236.00p 231.50p 232.50p 110379
25/11/2020 250.00p 254.00p 231.00p 234.50p 710454
24/11/2020 243.00p 250.52p 240.00p 249.00p 769894
23/11/2020 235.00p 237.00p 228.50p 229.00p 179299
20/11/2020 232.00p 232.47p 227.53p 230.00p 161805
19/11/2020 233.00p 236.00p 227.50p 230.00p 404402
18/11/2020 232.00p 237.42p 229.00p 236.50p 489537
17/11/2020 228.00p 233.65p 226.00p 233.00p 304525
16/11/2020 215.00p 233.00p 215.00p 229.50p 401503
13/11/2020 212.00p 225.50p 205.50p 221.50p 249081
12/11/2020 215.50p 219.50p 211.54p 217.00p 543959
10/11/2020 198.00p 207.50p 198.00p 207.50p 554320
09/11/2020 183.60p 202.50p 180.93p 197.80p 537918
06/11/2020 179.20p 180.80p 175.31p 179.00p 315620
05/11/2020 190.40p 190.40p 176.40p 179.80p 385776
04/11/2020 188.80p 188.80p 180.00p 183.00p 143160
03/11/2020 177.80p 185.80p 175.00p 182.20p 419026
02/11/2020 187.00p 193.20p 169.80p 173.60p 421143
30/10/2020 185.40p 185.40p 179.20p 180.60p 814876
29/10/2020 187.20p 189.80p 183.40p 184.20p 323261
28/10/2020 190.00p 194.20p 182.00p 186.60p 1595034
27/10/2020 199.40p 203.74p 191.80p 192.20p 328777
26/10/2020 202.50p 205.00p 195.80p 198.00p 518243
23/10/2020 201.50p 202.00p 198.80p 200.00p 690313
22/10/2020 204.00p 204.50p 196.00p 196.00p 741499
21/10/2020 197.00p 206.50p 194.60p 202.00p 626079
20/10/2020 194.60p 199.60p 191.00p 195.00p 741162
19/10/2020 197.00p 201.00p 192.00p 195.00p 490271
16/10/2020 187.40p 201.00p 185.00p 197.00p 1889415
15/10/2020 184.80p 189.00p 181.40p 185.00p 545005
14/10/2020 184.60p 190.00p 181.31p 189.80p 181876
13/10/2020 187.20p 188.29p 178.80p 182.00p 716565
12/10/2020 190.60p 193.20p 182.80p 185.40p 401507
09/10/2020 192.20p 194.60p 188.60p 188.60p 492096
08/10/2020 191.40p 195.00p 188.06p 192.20p 402144
07/10/2020 190.00p 193.00p 188.40p 189.60p 410570
06/10/2020 185.60p 191.20p 180.76p 190.00p 415574
05/10/2020 183.40p 187.40p 182.38p 185.20p 513187
02/10/2020 179.20p 182.00p 176.20p 181.00p 191580
01/10/2020 178.40p 181.39p 176.00p 179.40p 319002
30/09/2020 170.00p 180.20p 167.40p 177.00p 381651
29/09/2020 169.60p 170.40p 165.49p 170.40p 1598212
28/09/2020 160.20p 169.40p 160.20p 168.80p 341767
25/09/2020 162.00p 163.00p 157.37p 159.80p 436895
24/09/2020 164.20p 173.00p 161.00p 162.00p 204812
23/09/2020 170.60p 173.42p 165.20p 166.00p 3275218
22/09/2020 168.60p 169.20p 163.00p 165.20p 1922630
21/09/2020 183.00p 187.60p 167.80p 168.60p 651689
18/09/2020 184.20p 188.60p 183.00p 188.40p 2369083
17/09/2020 187.60p 192.20p 186.72p 192.20p 556189
16/09/2020 189.00p 190.80p 185.40p 190.80p 597254
15/09/2020 187.40p 192.80p 185.00p 192.80p 4305981
14/09/2020 182.00p 190.40p 182.00p 190.40p 774982
11/09/2020 188.80p 191.00p 182.20p 185.80p 2272379
10/09/2020 180.00p 193.00p 177.33p 190.60p 1479113
09/09/2020 164.00p 172.20p 164.00p 170.00p 285472
08/09/2020 171.00p 172.00p 165.67p 171.00p 226740
07/09/2020 170.80p 174.40p 168.80p 170.80p 4510283
04/09/2020 167.40p 171.00p 165.91p 170.00p 363422
03/09/2020 169.80p 173.60p 167.00p 168.40p 404718
02/09/2020 164.00p 172.80p 158.80p 169.40p 464421
01/09/2020 157.40p 160.40p 155.00p 158.20p 882766
31/08/2020 158.20p 162.60p 157.80p 159.00p 415162
28/08/2020 158.20p 162.60p 157.80p 159.00p 415162
27/08/2020 159.60p 166.20p 159.00p 159.80p 345113
26/08/2020 159.80p 164.80p 159.00p 161.80p 325211
25/08/2020 166.00p 169.60p 159.00p 160.00p 614787
24/08/2020 160.00p 169.45p 156.60p 163.60p 651472
21/08/2020 159.20p 161.20p 152.80p 161.00p 4670558
20/08/2020 158.00p 159.60p 154.00p 156.20p 220990
19/08/2020 160.40p 162.40p 156.40p 158.00p 272535
18/08/2020 163.00p 167.03p 159.80p 160.40p 219714
17/08/2020 160.00p 169.20p 160.00p 165.20p 430169
14/08/2020 169.20p 170.00p 162.20p 165.60p 312031
13/08/2020 168.00p 172.81p 166.39p 170.00p 345042
12/08/2020 168.00p 173.60p 166.73p 171.00p 880847
11/08/2020 160.20p 171.20p 160.20p 169.20p 304189
10/08/2020 163.00p 168.80p 161.00p 164.80p 654129
07/08/2020 157.60p 164.80p 155.40p 164.00p 517402
06/08/2020 156.80p 163.60p 156.40p 156.60p 633725
05/08/2020 155.00p 159.80p 150.74p 156.40p 3126001
04/08/2020 148.00p 151.44p 145.32p 150.20p 3756727
03/08/2020 154.00p 157.80p 144.16p 147.60p 609235
31/07/2020 152.20p 158.20p 151.79p 155.20p 381325
30/07/2020 165.60p 170.80p 154.80p 155.80p 1053007
29/07/2020 161.00p 170.50p 161.00p 163.20p 900424
28/07/2020 160.00p 172.20p 160.00p 166.40p 428821
27/07/2020 170.80p 170.80p 160.20p 164.60p 421197
24/07/2020 171.00p 172.80p 164.49p 167.40p 296363
23/07/2020 167.60p 173.00p 167.60p 169.80p 408657
22/07/2020 174.00p 175.00p 167.60p 168.00p 519115
21/07/2020 170.60p 174.80p 166.00p 172.80p 915001
20/07/2020 175.60p 178.00p 170.40p 173.20p 582394
17/07/2020 178.00p 181.40p 173.00p 175.20p 476008
16/07/2020 174.00p 181.40p 172.80p 178.80p 740530
15/07/2020 174.00p 177.95p 173.00p 173.00p 2030824
14/07/2020 179.80p 182.40p 175.20p 176.20p 1724210
13/07/2020 185.00p 185.00p 176.60p 179.60p 670796
10/07/2020 176.40p 185.60p 176.00p 178.60p 899979
09/07/2020 179.40p 183.20p 177.20p 179.60p 2232312
08/07/2020 180.00p 182.80p 168.53p 177.20p 2533883
07/07/2020 183.00p 186.40p 179.23p 180.00p 711074
06/07/2020 183.00p 187.00p 180.00p 183.60p 2472426
03/07/2020 190.00p 190.00p 173.40p 176.00p 2141188
02/07/2020 198.00p 199.19p 186.00p 186.00p 6478164
01/07/2020 202.50p 209.45p 201.00p 206.50p 472640
30/06/2020 195.00p 206.93p 195.00p 201.00p 338897
29/06/2020 201.00p 205.50p 192.80p 203.50p 327138
26/06/2020 193.20p 205.00p 191.80p 195.00p 415275
25/06/2020 198.40p 204.50p 192.11p 202.00p 306088
24/06/2020 207.00p 210.00p 197.00p 197.00p 1195333
23/06/2020 201.00p 210.00p 194.34p 207.50p 955764
22/06/2020 203.50p 203.50p 194.20p 198.60p 865464
19/06/2020 207.00p 215.89p 196.80p 199.80p 5181503
18/06/2020 211.00p 214.00p 203.99p 209.00p 1138982
17/06/2020 213.50p 221.55p 206.26p 212.50p 366858
16/06/2020 216.00p 223.00p 211.00p 211.00p 415399
15/06/2020 205.00p 209.50p 200.50p 205.00p 739566
12/06/2020 215.00p 220.00p 203.87p 215.00p 527055
11/06/2020 220.00p 223.50p 201.50p 202.00p 1234151
10/06/2020 230.00p 235.50p 222.50p 224.00p 1322250
09/06/2020 221.00p 230.50p 216.00p 230.00p 1654265
08/06/2020 218.50p 229.00p 218.00p 221.50p 575034
05/06/2020 227.50p 227.50p 217.85p 220.00p 521315
04/06/2020 229.50p 229.50p 216.50p 220.00p 450253
03/06/2020 222.50p 230.50p 210.09p 221.50p 1247064
02/06/2020 195.00p 230.00p 195.00p 208.50p 2917859
01/06/2020 200.00p 200.50p 194.00p 199.80p 565444
01/06/2020 200.00p 200.50p 194.00p 199.80p 565444
29/05/2020 195.40p 202.00p 192.52p 195.00p 1608238
28/05/2020 206.00p 207.58p 193.60p 197.60p 529869
27/05/2020 201.00p 209.75p 197.40p 202.50p 805308
26/05/2020 200.00p 209.87p 197.13p 202.50p 612773
22/05/2020 190.00p 198.60p 190.00p 193.80p 395228
21/05/2020 189.60p 201.50p 189.60p 197.00p 228603
20/05/2020 203.00p 209.00p 194.80p 196.00p 797898
19/05/2020 209.00p 215.00p 203.46p 204.00p 1063039
18/05/2020 202.50p 208.50p 195.20p 199.80p 467815
15/05/2020 184.60p 204.13p 184.60p 196.40p 454794
14/05/2020 200.00p 206.00p 188.80p 192.00p 692713
13/05/2020 208.00p 216.00p 200.00p 201.00p 576341
12/05/2020 216.00p 226.10p 210.50p 210.50p 422698
11/05/2020 238.00p 245.43p 221.00p 225.50p 457055
07/05/2020 226.00p 239.00p 226.00p 236.00p 472496
06/05/2020 241.50p 247.44p 225.00p 232.00p 567158
05/05/2020 244.50p 252.00p 233.50p 238.50p 540409
01/05/2020 249.50p 262.00p 236.81p 248.00p 408710
30/04/2020 254.00p 257.50p 238.50p 241.00p 525603
29/04/2020 240.00p 258.00p 236.60p 247.00p 561409
28/04/2020 245.50p 251.00p 234.00p 239.00p 721105
27/04/2020 227.00p 245.50p 220.00p 238.50p 610889
24/04/2020 211.00p 232.00p 211.00p 223.00p 410117
23/04/2020 210.00p 229.29p 203.00p 224.50p 336450
22/04/2020 208.50p 209.00p 200.00p 204.50p 213998
21/04/2020 207.00p 210.78p 198.50p 200.50p 365669
20/04/2020 221.00p 221.00p 206.00p 210.50p 312451
17/04/2020 218.50p 222.50p 206.00p 211.00p 276190
16/04/2020 204.50p 224.00p 198.80p 204.00p 595794
15/04/2020 210.00p 213.82p 200.00p 207.00p 388800
14/04/2020 235.50p 235.50p 212.58p 218.00p 633881
09/04/2020 223.00p 234.78p 218.50p 227.00p 791277
08/04/2020 196.00p 220.00p 193.14p 220.00p 636767
07/04/2020 180.00p 200.27p 178.80p 199.80p 1221574
06/04/2020 170.80p 181.38p 169.60p 180.00p 1466744
03/04/2020 166.60p 170.40p 157.40p 165.60p 733217
02/04/2020 179.40p 179.40p 165.00p 165.00p 484700
01/04/2020 177.40p 180.20p 169.60p 173.20p 1442704
31/03/2020 180.00p 186.60p 172.60p 176.60p 2441155
30/03/2020 182.40p 186.22p 163.43p 177.00p 1881215
27/03/2020 199.60p 199.60p 172.20p 174.80p 721383
26/03/2020 187.80p 199.60p 179.00p 194.40p 611455
25/03/2020 220.00p 249.00p 189.00p 191.60p 469788
24/03/2020 190.20p 226.00p 190.20p 222.50p 558766
23/03/2020 209.00p 212.75p 188.20p 196.20p 583809
20/03/2020 187.80p 232.00p 187.60p 232.00p 4992553
19/03/2020 186.80p 196.80p 170.00p 192.00p 1688841
18/03/2020 180.20p 200.50p 173.20p 188.60p 721774
17/03/2020 195.80p 207.49p 173.20p 187.60p 641466
16/03/2020 240.00p 240.00p 190.20p 190.20p 869387
13/03/2020 239.50p 257.00p 227.50p 241.50p 987654
12/03/2020 273.50p 273.50p 230.00p 230.00p 547043
11/03/2020 307.50p 307.50p 273.50p 276.50p 886252
10/03/2020 296.00p 305.00p 281.50p 293.50p 2278794
09/03/2020 314.00p 314.00p 283.50p 284.50p 592662
06/03/2020 317.00p 317.00p 303.00p 310.00p 447865
05/03/2020 340.00p 340.00p 315.07p 320.00p 324942
04/03/2020 332.00p 336.00p 324.00p 330.00p 769372

*Close Price adjusted for both dividends and splits