Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
03/03/2020 348.50p 348.50p 328.50p 330.00p 2447117
02/03/2020 332.00p 346.50p 330.50p 338.50p 1522673
28/02/2020 333.00p 333.00p 321.00p 326.50p 1215555
27/02/2020 351.50p 354.50p 338.50p 339.00p 1243053
26/02/2020 361.50p 361.50p 343.50p 350.50p 842327
25/02/2020 364.00p 368.18p 355.00p 358.00p 1086277
24/02/2020 368.50p 368.50p 356.94p 361.50p 350720
21/02/2020 370.50p 376.00p 366.20p 371.50p 863361
20/02/2020 369.50p 372.00p 359.08p 370.50p 2036738
19/02/2020 360.50p 365.00p 358.50p 361.00p 394116
18/02/2020 358.00p 363.40p 354.00p 358.50p 415673
17/02/2020 359.00p 365.60p 358.42p 360.00p 1004961
14/02/2020 355.00p 361.50p 354.00p 357.50p 929056
13/02/2020 349.50p 356.00p 347.89p 354.50p 939175
12/02/2020 340.00p 353.50p 340.00p 349.00p 288024
11/02/2020 333.50p 347.50p 333.50p 347.00p 290915
10/02/2020 334.00p 341.00p 333.87p 336.00p 805568
07/02/2020 340.50p 342.00p 333.80p 337.00p 160768
06/02/2020 339.00p 344.50p 337.00p 338.50p 206470
05/02/2020 331.00p 349.50p 331.00p 343.50p 381675
04/02/2020 335.00p 340.50p 329.38p 340.50p 142034
03/02/2020 336.50p 336.50p 330.75p 334.00p 195608
31/01/2020 333.50p 333.50p 326.00p 329.00p 189461
30/01/2020 338.00p 338.00p 324.00p 333.50p 245675
29/01/2020 329.50p 339.50p 329.50p 334.50p 345295
28/01/2020 329.50p 340.00p 329.50p 337.00p 645511
27/01/2020 338.50p 341.45p 330.50p 333.00p 1241043
24/01/2020 334.00p 342.45p 334.00p 339.50p 181863
23/01/2020 338.50p 340.00p 329.62p 336.00p 1717735
22/01/2020 343.00p 344.00p 330.00p 337.00p 467734
21/01/2020 351.50p 355.00p 344.00p 355.00p 355663
20/01/2020 340.00p 352.00p 340.00p 350.00p 419983
17/01/2020 345.50p 348.00p 342.00p 345.00p 120279
16/01/2020 345.00p 348.10p 340.40p 344.00p 213543
15/01/2020 339.50p 348.50p 339.00p 348.50p 353327
14/01/2020 347.50p 347.50p 338.50p 338.50p 461152
13/01/2020 342.50p 346.00p 340.00p 346.00p 196101
10/01/2020 346.50p 346.50p 335.50p 341.00p 436398
09/01/2020 347.50p 347.50p 338.80p 345.00p 573412
08/01/2020 350.00p 352.62p 344.00p 346.00p 573184
07/01/2020 343.00p 355.50p 343.00p 350.50p 327953
06/01/2020 359.50p 359.50p 346.50p 349.00p 407679
03/01/2020 360.00p 360.00p 349.00p 357.00p 381343
02/01/2020 358.50p 360.00p 351.00p 357.00p 624228
31/12/2019 350.00p 350.32p 344.50p 346.50p 147936
30/12/2019 352.00p 359.21p 348.00p 348.00p 659676
27/12/2019 338.00p 350.00p 335.95p 345.00p 107794
24/12/2019 336.00p 342.00p 335.50p 340.50p 64197
23/12/2019 341.00p 341.50p 336.13p 340.50p 307888
20/12/2019 335.50p 337.00p 330.00p 337.00p 886908
19/12/2019 330.00p 337.00p 326.50p 335.00p 916045
18/12/2019 323.00p 330.00p 323.00p 330.00p 813171
17/12/2019 331.50p 333.47p 320.50p 324.50p 2021588
16/12/2019 317.50p 334.50p 317.50p 331.50p 1177436
13/12/2019 300.00p 325.00p 299.11p 325.00p 4348176
12/12/2019 288.00p 297.50p 283.50p 289.50p 1827129
11/12/2019 285.00p 288.50p 278.00p 286.50p 392894
10/12/2019 293.50p 294.00p 286.00p 288.50p 652057
09/12/2019 290.00p 298.50p 290.00p 293.00p 1264587
06/12/2019 299.00p 299.00p 291.00p 294.00p 215310
05/12/2019 287.50p 297.00p 287.21p 294.00p 808479
04/12/2019 282.00p 291.00p 282.00p 288.50p 1376610
03/12/2019 294.00p 294.00p 282.00p 286.50p 245534
02/12/2019 298.00p 298.00p 287.90p 289.50p 1535704
29/11/2019 300.00p 300.00p 291.00p 292.00p 130359
28/11/2019 292.50p 300.00p 292.50p 296.00p 187826
27/11/2019 295.00p 295.00p 290.00p 293.00p 243583
26/11/2019 281.50p 292.00p 279.00p 290.00p 767508
25/11/2019 277.00p 283.50p 274.00p 280.00p 398854
22/11/2019 278.00p 278.00p 272.00p 274.00p 182101
21/11/2019 272.50p 278.00p 272.00p 273.00p 518321
20/11/2019 280.00p 280.00p 272.00p 272.00p 378683
19/11/2019 285.00p 285.00p 275.00p 275.00p 291639
18/11/2019 277.00p 279.00p 272.87p 274.50p 245067
15/11/2019 273.00p 279.50p 273.00p 277.00p 251703
14/11/2019 279.00p 279.00p 272.00p 272.50p 227876
13/11/2019 280.00p 280.00p 272.50p 272.50p 96924
12/11/2019 274.00p 275.00p 272.50p 273.50p 332288
11/11/2019 267.00p 278.50p 267.00p 274.00p 351962
08/11/2019 275.00p 280.50p 275.00p 280.00p 221758
07/11/2019 277.00p 282.00p 274.00p 279.00p 590174
06/11/2019 274.50p 278.50p 270.00p 277.00p 483135
05/11/2019 279.00p 279.00p 271.35p 274.50p 220938
04/11/2019 260.50p 276.00p 260.50p 274.00p 318380
01/11/2019 266.00p 273.00p 265.50p 272.50p 151093
31/10/2019 257.00p 268.00p 257.00p 267.50p 174963
30/10/2019 261.00p 262.00p 256.00p 259.50p 524693
29/10/2019 261.00p 264.00p 260.21p 262.00p 203944

*Close Price adjusted for both dividends and splits