Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
20/09/2019 45.05p 45.31p 44.02p 44.24p 48666
19/09/2019 44.45p 45.69p 44.45p 45.28p 36359
18/09/2019 44.46p 45.27p 44.46p 44.87p 4867
17/09/2019 45.74p 45.74p 43.90p 44.69p 69054
16/09/2019 46.00p 46.88p 45.46p 46.72p 5893
13/09/2019 45.94p 47.90p 45.80p 46.94p 211682
12/09/2019 45.51p 46.47p 44.87p 45.78p 145238
11/09/2019 46.65p 47.37p 45.07p 45.44p 182102
10/09/2019 45.99p 47.66p 45.99p 46.65p 126223
09/09/2019 44.00p 46.06p 44.00p 46.03p 11393
06/09/2019 43.45p 44.98p 43.45p 44.47p 9934
05/09/2019 42.71p 44.93p 42.71p 44.86p 15563
04/09/2019 40.20p 42.20p 40.20p 42.17p 21978
03/09/2019 39.67p 40.04p 39.16p 39.79p 39127
02/09/2019 39.40p 40.31p 39.40p 39.85p 14941
30/08/2019 38.81p 40.50p 38.81p 39.58p 27469
29/08/2019 37.20p 38.72p 37.17p 38.72p 35206
28/08/2019 36.90p 37.44p 36.59p 37.19p 30544
27/08/2019 37.35p 37.50p 36.15p 36.92p 16827
23/08/2019 38.20p 38.20p 36.06p 36.15p 55240
22/08/2019 37.20p 38.20p 37.20p 36.15p 32234
21/08/2019 36.90p 38.00p 36.90p 37.65p 86972
20/08/2019 37.31p 37.31p 36.35p 36.41p 52505
19/08/2019 36.29p 36.92p 36.28p 36.71p 35138
16/08/2019 36.60p 36.60p 34.91p 35.87p 11127
15/08/2019 36.31p 36.31p 35.07p 35.08p 20232
14/08/2019 38.31p 38.43p 35.78p 35.94p 99894
13/08/2019 38.38p 39.29p 36.57p 38.63p 81661
12/08/2019 38.85p 39.27p 37.44p 37.51p 2738
09/08/2019 39.37p 39.37p 38.60p 38.60p 27266
08/08/2019 39.80p 39.80p 39.24p 39.62p 231
07/08/2019 38.90p 40.00p 38.90p 39.13p 4574
06/08/2019 38.56p 39.39p 38.39p 39.01p 54999
05/08/2019 39.31p 39.31p 38.09p 38.55p 53244
02/08/2019 40.67p 40.67p 39.51p 40.12p 56660
01/08/2019 42.45p 43.39p 42.45p 42.71p 36439
31/07/2019 42.63p 44.20p 42.63p 43.06p 26894
30/07/2019 44.31p 44.31p 42.92p 43.25p 7595
29/07/2019 44.51p 44.55p 43.88p 44.34p 17573
26/07/2019 44.72p 45.15p 44.58p 45.03p 29359
25/07/2019 47.00p 47.00p 44.75p 45.17p 18166
24/07/2019 45.51p 47.06p 45.42p 47.01p 158661
23/07/2019 41.10p 45.78p 41.10p 45.74p 9425
22/07/2019 40.00p 40.81p 40.00p 40.69p 56420
19/07/2019 38.31p 40.26p 38.31p 40.16p 13949
18/07/2019 38.17p 38.43p 37.92p 37.94p 74561
17/07/2019 39.27p 39.43p 38.29p 38.40p 6310
16/07/2019 38.99p 39.46p 38.28p 39.22p 23336
15/07/2019 37.67p 39.43p 37.67p 39.10p 68693
12/07/2019 35.71p 38.03p 35.71p 37.76p 58320
11/07/2019 36.80p 36.92p 36.09p 36.17p 22633
10/07/2019 37.12p 37.56p 36.59p 37.24p 39391
09/07/2019 38.45p 38.45p 36.21p 36.85p 43290
08/07/2019 38.42p 39.79p 38.42p 38.72p 3808
05/07/2019 38.92p 39.35p 38.50p 38.92p 21142
04/07/2019 38.45p 38.99p 38.45p 38.90p 22971
03/07/2019 39.42p 39.63p 38.42p 38.47p 19497
02/07/2019 40.81p 40.81p 39.63p 39.64p 559
01/07/2019 41.22p 41.88p 39.88p 40.53p 9599
28/06/2019 39.92p 40.86p 39.92p 40.83p 47374
27/06/2019 39.43p 40.81p 39.43p 40.22p 11018
26/06/2019 38.00p 40.04p 38.00p 39.72p 24997
25/06/2019 38.51p 39.04p 38.51p 38.71p 61
24/06/2019 38.90p 39.32p 38.85p 38.88p 6719
21/06/2019 38.51p 39.19p 38.51p 38.99p 15070
20/06/2019 38.51p 39.62p 38.51p 38.74p 18569
19/06/2019 37.13p 38.40p 37.13p 38.27p 25288
18/06/2019 34.72p 37.18p 34.72p 37.08p 16643
17/06/2019 35.26p 35.71p 35.25p 35.56p 6608
14/06/2019 35.97p 35.97p 35.19p 35.28p 20276
13/06/2019 36.51p 36.51p 35.33p 36.03p 25366
12/06/2019 36.10p 36.60p 35.84p 35.90p 26235
11/06/2019 35.71p 36.92p 35.71p 36.69p 14472
10/06/2019 35.21p 36.00p 35.21p 35.88p 19238
07/06/2019 34.82p 35.01p 34.58p 34.76p 68991
06/06/2019 34.74p 35.38p 34.21p 34.46p 56161
05/06/2019 35.38p 35.78p 34.58p 34.97p 12068
04/06/2019 32.40p 35.66p 32.40p 35.65p 152289
03/06/2019 32.51p 33.00p 32.27p 32.95p 87798
31/05/2019 33.20p 33.36p 32.41p 32.97p 38197
30/05/2019 36.20p 36.20p 35.21p 35.35p 1321
29/05/2019 36.20p 36.21p 35.51p 35.72p 7968
28/05/2019 36.37p 37.28p 36.37p 36.81p 288256
24/05/2019 35.80p 36.68p 35.80p 35.83p 12201
23/05/2019 37.00p 37.00p 35.04p 35.42p 14038
22/05/2019 37.60p 37.60p 36.30p 36.74p 3274
21/05/2019 37.00p 37.33p 36.73p 37.23p 14369
20/05/2019 37.44p 37.44p 36.03p 36.42p 7793
17/05/2019 38.00p 38.00p 36.94p 37.45p 409001
16/05/2019 40.00p 40.00p 37.59p 37.99p 1420
15/05/2019 38.51p 38.85p 36.57p 38.72p 1023417
14/05/2019 38.71p 38.71p 37.10p 37.26p 5368
13/05/2019 39.71p 39.71p 36.85p 36.94p 102704
10/05/2019 40.13p 40.51p 39.14p 39.42p 1824
09/05/2019 40.94p 40.97p 39.55p 39.69p 20714
08/05/2019 41.00p 41.80p 41.00p 41.47p 12811
07/05/2019 42.87p 42.98p 41.40p 41.40p 15863
03/05/2019 44.82p 45.30p 44.74p 45.26p 46750
02/05/2019 45.23p 46.34p 45.15p 45.24p 12020
01/05/2019 46.94p 45.28p 45.28p 45.28p 0
30/04/2019 46.94p 46.94p 45.19p 45.28p 14684
29/04/2019 47.25p 47.58p 46.24p 46.63p 4122
26/04/2019 48.00p 48.00p 46.24p 46.68p 64865
25/04/2019 47.79p 47.94p 46.14p 46.17p 7322
24/04/2019 47.51p 48.52p 47.23p 47.79p 10479
23/04/2019 47.81p 49.38p 47.60p 47.74p 114534
18/04/2019 47.74p 48.74p 46.93p 48.12p 109589
17/04/2019 47.00p 48.43p 47.00p 48.26p 138813
16/04/2019 45.22p 47.15p 45.22p 46.88p 103075
15/04/2019 45.51p 46.65p 45.51p 46.60p 17331
12/04/2019 44.00p 45.88p 43.99p 45.58p 44536
11/04/2019 42.80p 44.58p 42.34p 44.51p 31189
10/04/2019 42.76p 42.94p 42.04p 42.31p 44232
09/04/2019 43.40p 44.36p 43.03p 43.26p 50374
08/04/2019 44.20p 44.20p 43.60p 43.78p 3694
05/04/2019 43.35p 44.62p 43.35p 44.29p 93079
04/04/2019 43.46p 43.63p 42.49p 43.44p 84066
03/04/2019 41.76p 43.37p 41.76p 43.17p 29500
02/04/2019 40.46p 41.66p 39.63p 41.40p 37837
01/04/2019 38.00p 40.03p 38.00p 40.00p 45190
29/03/2019 37.29p 37.94p 37.17p 37.47p 28549
28/03/2019 37.00p 37.59p 36.94p 37.04p 71795
27/03/2019 37.86p 38.37p 37.06p 37.35p 101562
26/03/2019 37.25p 37.79p 36.37p 37.41p 22187
25/03/2019 37.20p 37.99p 37.10p 37.57p 9539
22/03/2019 39.60p 39.64p 37.78p 37.82p 60822
21/03/2019 39.40p 39.87p 38.61p 39.22p 35069
20/03/2019 41.67p 41.67p 39.25p 39.34p 34769
19/03/2019 40.06p 41.95p 40.06p 41.92p 38953
18/03/2019 40.56p 40.88p 39.84p 39.86p 62613
15/03/2019 39.45p 40.67p 39.22p 40.37p 39012
14/03/2019 39.71p 40.62p 39.61p 39.61p 10603
13/03/2019 40.92p 40.92p 39.57p 40.03p 4248
12/03/2019 41.68p 41.68p 39.52p 40.04p 11547
11/03/2019 39.94p 40.54p 39.77p 40.48p 12093
08/03/2019 39.71p 40.45p 38.90p 40.07p 24240
07/03/2019 41.51p 41.51p 39.87p 40.29p 80390
06/03/2019 43.58p 43.58p 41.63p 42.00p 18852
05/03/2019 44.71p 44.71p 42.70p 42.85p 35919
04/03/2019 44.99p 44.99p 43.74p 43.98p 11430
01/03/2019 43.20p 44.65p 42.98p 44.12p 43665
28/02/2019 41.31p 41.82p 40.89p 41.74p 57569
27/02/2019 41.64p 41.99p 41.51p 41.65p 6436
26/02/2019 42.54p 42.54p 41.31p 42.10p 16349
25/02/2019 41.60p 42.82p 41.60p 42.61p 34173
22/02/2019 39.71p 41.92p 39.71p 41.17p 48556
21/02/2019 42.60p 42.60p 40.65p 41.06p 8362
20/02/2019 41.00p 42.34p 41.00p 42.23p 11754
19/02/2019 41.74p 41.74p 39.99p 40.83p 57308
18/02/2019 40.65p 40.65p 38.65p 40.02p 22872
15/02/2019 38.17p 39.66p 36.98p 39.33p 68619
14/02/2019 36.51p 38.31p 36.51p 37.66p 15735
13/02/2019 38.33p 38.60p 37.90p 38.04p 42141
12/02/2019 35.51p 38.02p 35.51p 38.00p 16523
11/02/2019 34.54p 35.99p 34.54p 35.89p 20782
08/02/2019 35.85p 35.85p 34.49p 34.71p 19377
07/02/2019 38.94p 38.94p 36.27p 36.46p 45244
06/02/2019 38.56p 38.90p 38.29p 38.86p 15249
05/02/2019 37.68p 38.06p 37.37p 37.89p 18960
04/02/2019 38.40p 38.40p 37.29p 37.32p 67719
01/02/2019 38.15p 39.43p 37.68p 38.46p 8605
31/01/2019 38.71p 38.85p 37.45p 38.23p 25138
30/01/2019 37.37p 38.38p 37.37p 38.03p 3563
29/01/2019 38.89p 38.89p 37.45p 37.77p 13035
28/01/2019 39.60p 39.60p 38.64p 38.95p 11369
25/01/2019 38.51p 39.77p 38.51p 39.77p 17451
24/01/2019 35.78p 38.16p 35.78p 37.83p 22963
23/01/2019 36.80p 36.80p 35.56p 36.05p 39579
22/01/2019 37.84p 37.90p 36.31p 36.67p 6329
21/01/2019 37.71p 37.71p 36.92p 36.97p 29674
18/01/2019 36.40p 37.42p 36.18p 37.38p 6510
17/01/2019 36.51p 36.51p 35.06p 35.29p 1828
16/01/2019 35.53p 36.06p 35.01p 35.99p 9244
15/01/2019 36.00p 37.36p 34.72p 35.03p 26910
14/01/2019 33.54p 35.16p 33.54p 35.13p 69702
11/01/2019 35.51p 35.51p 33.48p 34.31p 35414
10/01/2019 35.71p 35.71p 34.51p 35.13p 138092
09/01/2019 35.31p 38.79p 35.31p 37.21p 11878
08/01/2019 33.85p 35.82p 33.84p 35.03p 42133
07/01/2019 32.97p 33.69p 32.52p 33.31p 42489
04/01/2019 30.45p 32.14p 30.45p 32.04p 12051
03/01/2019 30.69p 31.19p 30.16p 30.39p 19351
02/01/2019 33.07p 33.07p 31.11p 31.20p 44169
31/12/2018 35.00p 35.00p 32.50p 32.74p 1531
28/12/2018 31.04p 31.87p 31.04p 31.67p 8248
27/12/2018 31.85p 31.85p 30.38p 30.53p 44354
24/12/2018 32.60p 32.60p 29.23p 31.14p 5372
21/12/2018 30.62p 32.26p 30.50p 31.92p 73108
20/12/2018 31.00p 31.49p 30.47p 30.75p 23654
19/12/2018 32.72p 32.72p 31.32p 31.89p 2931
18/12/2018 30.00p 32.22p 30.00p 31.52p 3409
17/12/2018 30.86p 30.88p 30.29p 30.58p 14825
14/12/2018 31.50p 31.51p 31.05p 31.05p 1710
13/12/2018 32.97p 33.04p 31.69p 32.13p 5430
12/12/2018 32.40p 32.49p 31.62p 32.27p 95351
11/12/2018 30.92p 32.04p 30.20p 31.66p 18869
10/12/2018 31.91p 31.91p 30.11p 30.18p 9747
07/12/2018 32.80p 32.80p 31.65p 31.68p 7816
06/12/2018 33.02p 33.33p 31.31p 31.55p 25132
05/12/2018 33.26p 34.17p 33.21p 33.78p 11164

*Close Price adjusted for both dividends and splits