Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/10/2019 265.50p 267.00p 262.50p 262.50p 52909
25/10/2019 276.00p 276.00p 261.60p 267.00p 604315
24/10/2019 275.00p 279.00p 271.00p 271.00p 440749
23/10/2019 272.00p 279.98p 271.85p 274.00p 414931
22/10/2019 268.00p 280.48p 268.00p 273.00p 3388878
21/10/2019 290.00p 305.00p 290.00p 299.00p 136187
18/10/2019 293.00p 299.50p 292.53p 298.50p 122573
17/10/2019 295.50p 304.50p 292.50p 293.50p 381675
16/10/2019 290.00p 299.50p 290.00p 295.00p 182026
15/10/2019 285.00p 301.52p 285.00p 298.00p 519159
14/10/2019 287.50p 289.00p 283.54p 286.50p 88486
11/10/2019 280.00p 295.00p 271.00p 287.50p 338321
10/10/2019 274.00p 276.50p 267.50p 270.00p 91610
09/10/2019 273.50p 277.00p 271.00p 271.00p 83943
08/10/2019 276.50p 278.50p 272.01p 273.50p 165260
07/10/2019 272.00p 278.50p 270.00p 273.00p 168649
04/10/2019 278.00p 284.50p 276.00p 278.00p 205875
03/10/2019 285.50p 285.50p 274.00p 275.00p 301156
02/10/2019 290.00p 290.00p 280.50p 281.00p 370740
01/10/2019 289.00p 291.00p 286.00p 287.50p 359547
30/09/2019 285.00p 287.50p 282.00p 284.50p 73638
27/09/2019 287.00p 289.00p 280.00p 284.00p 185188
26/09/2019 290.00p 290.00p 287.00p 287.00p 34955
25/09/2019 288.00p 290.00p 286.00p 286.00p 534240
24/09/2019 289.00p 289.00p 284.00p 286.00p 496006
23/09/2019 290.00p 290.00p 285.50p 285.50p 205490
20/09/2019 287.00p 290.00p 285.00p 290.00p 466610
19/09/2019 283.50p 287.00p 278.10p 284.50p 821415
18/09/2019 278.00p 288.00p 278.00p 285.00p 141731
17/09/2019 288.00p 288.00p 277.50p 280.00p 532362
16/09/2019 283.00p 289.50p 283.00p 285.00p 243980
13/09/2019 290.00p 290.00p 279.50p 284.00p 152222
12/09/2019 280.50p 282.50p 276.50p 281.00p 153373
11/09/2019 279.50p 284.00p 274.50p 279.50p 560912
10/09/2019 280.50p 283.50p 273.50p 274.00p 115529
09/09/2019 271.50p 287.00p 271.50p 282.00p 474148
06/09/2019 265.00p 277.50p 265.00p 277.50p 96688
05/09/2019 267.00p 279.00p 265.00p 274.50p 80099
04/09/2019 267.50p 269.97p 265.00p 267.50p 50537
03/09/2019 265.50p 271.00p 265.50p 270.00p 267706
02/09/2019 269.00p 269.00p 264.00p 267.50p 34645
30/08/2019 260.50p 266.00p 260.50p 266.00p 102731
29/08/2019 265.50p 267.78p 265.00p 265.00p 61080
28/08/2019 265.00p 271.50p 263.00p 263.50p 224949
27/08/2019 272.00p 272.00p 267.00p 268.50p 62062
23/08/2019 266.50p 273.75p 265.00p 265.00p 204870
22/08/2019 265.00p 270.00p 264.00p 268.00p 272504
21/08/2019 267.50p 267.97p 261.00p 265.00p 159684
20/08/2019 264.00p 268.50p 262.00p 267.50p 131776
19/08/2019 265.50p 265.52p 261.50p 263.00p 40382
16/08/2019 270.00p 270.00p 259.00p 263.00p 93648
15/08/2019 270.00p 270.00p 260.59p 262.50p 226715
14/08/2019 267.00p 267.50p 263.00p 265.50p 182206
13/08/2019 262.50p 269.50p 260.50p 264.00p 162970
12/08/2019 270.00p 270.50p 260.50p 261.00p 179315
09/08/2019 264.50p 268.00p 261.53p 267.00p 116254
08/08/2019 263.50p 264.50p 257.00p 261.00p 122671
07/08/2019 263.00p 263.00p 256.50p 260.50p 140551
06/08/2019 255.00p 260.00p 245.00p 258.00p 288878
05/08/2019 259.00p 259.00p 244.50p 251.50p 177907
02/08/2019 272.50p 275.00p 253.50p 253.50p 379195
01/08/2019 280.00p 282.00p 270.50p 270.50p 161966
31/07/2019 277.50p 280.00p 273.00p 279.50p 335165
30/07/2019 284.00p 284.00p 265.42p 275.00p 439382
29/07/2019 282.00p 289.50p 272.00p 272.00p 128970
26/07/2019 283.50p 286.00p 282.00p 282.00p 166693
25/07/2019 275.00p 284.50p 275.00p 282.50p 265757
24/07/2019 282.50p 288.00p 278.98p 282.50p 379602
23/07/2019 275.00p 285.00p 275.00p 278.50p 217726
22/07/2019 277.00p 281.50p 276.50p 277.50p 328576
19/07/2019 284.50p 284.73p 277.50p 280.00p 238765
18/07/2019 290.00p 293.25p 282.50p 283.50p 154630
17/07/2019 295.00p 295.00p 284.50p 285.50p 168395
16/07/2019 286.50p 291.00p 280.00p 285.00p 340203
15/07/2019 287.50p 293.00p 281.00p 281.00p 201009
12/07/2019 294.50p 299.00p 287.00p 287.00p 135081
11/07/2019 287.00p 299.00p 287.00p 288.00p 122226
10/07/2019 298.00p 298.00p 287.75p 288.00p 178348
09/07/2019 295.00p 300.00p 287.00p 290.00p 94190
08/07/2019 305.00p 305.00p 295.00p 297.00p 137421
05/07/2019 303.50p 304.50p 295.50p 299.00p 228004
04/07/2019 300.50p 303.50p 300.00p 303.50p 35155
03/07/2019 299.00p 300.00p 294.50p 300.00p 266508
02/07/2019 300.50p 300.50p 294.50p 297.00p 365227
01/07/2019 298.00p 300.50p 295.50p 300.50p 113385
28/06/2019 292.50p 299.00p 290.50p 296.00p 138959
27/06/2019 304.00p 304.00p 287.50p 293.50p 200623
26/06/2019 305.00p 305.00p 297.00p 301.00p 649952
25/06/2019 304.00p 305.00p 297.50p 305.00p 258496
24/06/2019 304.50p 304.50p 296.50p 302.00p 120435
21/06/2019 295.00p 306.00p 291.50p 306.00p 843919
20/06/2019 284.00p 298.00p 281.50p 296.00p 164113
19/06/2019 290.00p 290.00p 283.00p 288.00p 681193
18/06/2019 287.00p 289.00p 282.50p 284.50p 491689
17/06/2019 285.00p 290.00p 283.77p 289.00p 213522
14/06/2019 288.50p 290.00p 280.00p 284.00p 214363
13/06/2019 284.50p 284.50p 280.50p 283.00p 207518
12/06/2019 297.00p 297.00p 288.00p 290.00p 184293
11/06/2019 292.50p 293.00p 287.00p 291.00p 870370
10/06/2019 288.50p 293.37p 287.15p 291.50p 78864
07/06/2019 300.00p 300.00p 284.00p 287.00p 4120600
06/06/2019 300.00p 300.00p 290.50p 295.00p 260035
05/06/2019 299.00p 299.00p 294.00p 297.50p 172743
04/06/2019 294.00p 295.00p 287.06p 293.00p 109906
03/06/2019 295.00p 295.00p 286.50p 292.00p 551286
31/05/2019 295.00p 295.00p 287.65p 290.50p 65728
30/05/2019 282.00p 291.50p 282.00p 288.50p 578090
29/05/2019 282.00p 288.72p 281.00p 284.50p 744873
28/05/2019 291.50p 294.50p 284.00p 288.50p 585445
24/05/2019 294.50p 298.00p 291.50p 292.50p 147983
23/05/2019 296.00p 300.00p 283.68p 287.00p 220538
22/05/2019 299.00p 303.00p 291.00p 297.00p 225578
21/05/2019 292.00p 302.00p 290.70p 299.00p 267625
20/05/2019 287.50p 294.00p 284.00p 294.00p 746324
17/05/2019 288.50p 290.00p 286.00p 287.50p 96560
16/05/2019 280.00p 289.50p 280.00p 289.50p 48887
15/05/2019 282.00p 286.00p 280.75p 285.00p 123027
14/05/2019 281.50p 283.86p 278.00p 282.00p 120982
13/05/2019 284.00p 287.37p 280.00p 280.50p 145035
10/05/2019 288.50p 289.00p 283.00p 286.00p 85904
09/05/2019 289.50p 290.00p 284.50p 289.00p 73080
08/05/2019 287.50p 291.00p 283.00p 285.00p 1065149
07/05/2019 305.00p 305.00p 290.00p 291.50p 99528
03/05/2019 304.50p 305.00p 299.50p 301.50p 218552
02/05/2019 311.50p 311.50p 295.35p 303.00p 139882
01/05/2019 310.00p 311.00p 305.00p 309.00p 657009
30/04/2019 312.00p 314.00p 309.50p 312.00p 133859
29/04/2019 318.50p 319.00p 312.50p 316.00p 1264863
26/04/2019 307.50p 318.50p 307.50p 316.50p 553150
25/04/2019 300.00p 312.00p 297.00p 308.00p 332697
24/04/2019 299.00p 301.00p 295.95p 299.00p 89367
23/04/2019 302.50p 307.76p 297.50p 302.50p 60067
18/04/2019 306.00p 307.00p 303.50p 306.50p 67798
17/04/2019 301.50p 304.20p 300.00p 302.00p 199905
16/04/2019 302.50p 306.40p 302.00p 303.50p 66782
15/04/2019 310.00p 310.00p 304.00p 304.50p 139209
12/04/2019 304.00p 310.00p 295.50p 308.00p 161504
11/04/2019 293.00p 302.00p 289.34p 298.00p 288043
10/04/2019 290.50p 297.47p 287.50p 292.00p 586942
09/04/2019 301.50p 301.50p 290.00p 290.00p 416070
08/04/2019 300.00p 303.69p 297.50p 298.50p 118063
05/04/2019 305.00p 305.00p 298.50p 298.50p 54587
04/04/2019 305.00p 309.50p 300.90p 301.00p 178402
03/04/2019 297.50p 312.50p 291.90p 305.00p 558115
02/04/2019 300.00p 300.00p 296.00p 297.00p 2894614
01/04/2019 292.50p 298.00p 292.00p 297.50p 111109
29/03/2019 292.00p 295.50p 289.50p 294.50p 111865
28/03/2019 291.50p 291.50p 285.50p 291.00p 255413
27/03/2019 285.50p 289.50p 285.00p 288.00p 201560
26/03/2019 285.00p 287.50p 282.27p 287.50p 286757
25/03/2019 280.50p 284.00p 279.00p 284.00p 118700
22/03/2019 288.00p 288.00p 280.00p 286.00p 156552
21/03/2019 295.50p 295.50p 286.00p 287.00p 554022
20/03/2019 298.50p 298.67p 290.00p 293.50p 1043102
19/03/2019 296.00p 300.00p 295.63p 299.00p 325457
18/03/2019 300.00p 300.00p 296.00p 299.00p 250047
15/03/2019 299.00p 299.00p 293.50p 299.00p 427113
14/03/2019 292.00p 299.00p 289.00p 297.00p 124252
13/03/2019 291.50p 298.15p 289.50p 293.00p 85233
12/03/2019 281.00p 293.33p 281.00p 291.50p 156686
11/03/2019 300.00p 300.00p 287.00p 295.50p 191292
08/03/2019 281.00p 293.00p 281.00p 293.00p 87323
07/03/2019 298.50p 298.50p 288.00p 292.00p 187573
06/03/2019 300.00p 300.00p 291.00p 296.00p 100929
05/03/2019 295.00p 297.50p 288.00p 294.00p 123640
04/03/2019 295.00p 295.00p 288.00p 290.50p 203439
01/03/2019 287.00p 295.00p 283.00p 295.00p 197631
28/02/2019 275.50p 284.00p 275.50p 282.50p 243663
27/02/2019 255.00p 286.21p 255.00p 282.50p 306429
26/02/2019 255.00p 269.50p 255.00p 267.50p 245480
25/02/2019 270.00p 270.00p 261.00p 265.00p 555641
22/02/2019 262.50p 270.00p 260.00p 270.00p 228388
21/02/2019 269.00p 269.00p 263.50p 263.50p 218971
20/02/2019 258.00p 267.42p 258.00p 264.00p 235597
19/02/2019 266.00p 267.00p 263.53p 265.00p 230483
18/02/2019 255.00p 266.00p 255.00p 266.00p 79274
15/02/2019 270.00p 270.00p 261.45p 261.50p 42127
14/02/2019 255.00p 269.00p 255.00p 264.00p 56598
13/02/2019 266.00p 269.50p 262.00p 262.00p 404516
12/02/2019 267.00p 269.00p 265.00p 265.00p 258623
11/02/2019 268.50p 268.50p 258.25p 266.00p 301092
08/02/2019 267.00p 267.50p 261.50p 265.50p 269279
07/02/2019 268.00p 274.50p 268.00p 270.50p 141819
06/02/2019 255.00p 277.00p 255.00p 274.50p 250814
05/02/2019 270.00p 270.00p 261.30p 268.00p 191342
04/02/2019 265.00p 270.50p 263.50p 267.50p 903672
01/02/2019 260.00p 270.50p 260.00p 270.50p 102425
31/01/2019 255.00p 267.00p 255.00p 265.00p 314402
30/01/2019 263.50p 266.00p 260.50p 265.50p 154184
29/01/2019 261.50p 262.00p 257.00p 262.00p 147015
28/01/2019 256.50p 263.23p 253.50p 260.50p 304660
25/01/2019 255.00p 266.50p 255.00p 263.00p 195544
24/01/2019 258.00p 265.57p 257.00p 262.00p 388399
23/01/2019 261.00p 267.00p 257.00p 263.50p 386715
22/01/2019 262.00p 269.00p 258.25p 259.50p 389111
21/01/2019 266.50p 266.50p 255.50p 261.00p 204280
18/01/2019 248.00p 263.00p 248.00p 263.00p 607830
17/01/2019 248.00p 252.00p 248.00p 251.50p 309729
16/01/2019 250.00p 256.50p 249.50p 252.00p 479345
15/01/2019 243.00p 255.00p 241.50p 249.00p 940538

*Close Price adjusted for both dividends and splits