Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
04/12/2018 37.13p 37.13p 33.82p 33.92p 53730
03/12/2018 37.86p 37.86p 36.22p 36.22p 39796
30/11/2018 35.80p 35.80p 34.06p 34.45p 41301
29/11/2018 37.84p 37.84p 36.09p 36.60p 10946
28/11/2018 38.88p 38.88p 36.66p 36.77p 31559
27/11/2018 41.20p 41.20p 38.86p 38.87p 5312
26/11/2018 40.49p 42.12p 40.49p 41.44p 7667
23/11/2018 40.01p 40.67p 40.01p 40.20p 8293
22/11/2018 40.71p 40.71p 40.17p 40.26p 1143
21/11/2018 39.86p 41.17p 39.86p 41.17p 15716
20/11/2018 39.20p 40.23p 38.82p 39.85p 26083
19/11/2018 40.08p 40.77p 39.92p 39.95p 9399
16/11/2018 40.60p 41.35p 40.07p 40.08p 412
15/11/2018 41.51p 41.61p 39.81p 40.19p 9145
14/11/2018 40.20p 42.10p 39.77p 41.19p 43182
13/11/2018 39.76p 40.51p 39.03p 39.79p 28546
12/11/2018 41.99p 41.99p 39.76p 39.97p 58521
09/11/2018 42.82p 42.82p 40.69p 41.01p 20198
08/11/2018 43.02p 44.35p 42.90p 42.90p 30331
07/11/2018 43.29p 44.80p 42.97p 43.01p 24755
06/11/2018 44.78p 44.87p 43.08p 43.57p 9378
05/11/2018 45.90p 46.07p 44.63p 44.63p 26320
02/11/2018 45.00p 46.76p 45.00p 46.40p 34634
01/11/2018 42.20p 44.31p 42.20p 43.37p 82993
31/10/2018 43.49p 43.49p 42.37p 42.87p 30206
30/10/2018 42.86p 43.13p 41.70p 42.38p 11111
29/10/2018 39.85p 43.93p 39.85p 42.99p 50797
26/10/2018 40.49p 40.49p 37.88p 39.17p 48040
25/10/2018 39.26p 42.34p 39.26p 42.03p 38402
24/10/2018 42.49p 42.49p 39.96p 40.12p 66512
23/10/2018 40.20p 41.35p 39.94p 41.35p 7734
22/10/2018 41.74p 42.94p 41.51p 41.63p 8501
19/10/2018 42.72p 42.72p 39.95p 41.15p 162570
18/10/2018 44.19p 44.19p 42.72p 42.82p 5283
17/10/2018 46.48p 46.52p 43.49p 43.83p 13145
16/10/2018 46.38p 46.38p 44.89p 46.06p 23500
15/10/2018 45.58p 45.81p 44.51p 44.51p 124846
12/10/2018 46.97p 46.97p 45.80p 46.04p 79819
11/10/2018 44.00p 46.73p 44.00p 45.39p 272466
10/10/2018 47.91p 47.91p 45.83p 46.19p 18666
09/10/2018 48.02p 49.33p 48.02p 48.45p 48282
08/10/2018 47.79p 47.99p 47.33p 47.96p 892
05/10/2018 49.51p 49.51p 47.97p 49.03p 17627
04/10/2018 51.46p 51.46p 48.52p 48.99p 90366
03/10/2018 50.24p 52.69p 50.24p 52.18p 29368
02/10/2018 50.12p 50.77p 49.32p 50.74p 9246
01/10/2018 51.44p 51.92p 50.95p 50.95p 28067
28/09/2018 52.50p 52.50p 51.79p 51.79p 20959
27/09/2018 53.20p 53.20p 52.33p 52.75p 1536
26/09/2018 53.34p 53.34p 51.90p 53.04p 124732
25/09/2018 54.86p 55.28p 53.31p 53.40p 28147
24/09/2018 56.31p 56.31p 55.15p 55.15p 3882
21/09/2018 56.50p 57.56p 56.21p 56.71p 58121
20/09/2018 54.21p 56.08p 53.86p 55.63p 37496
19/09/2018 51.83p 53.71p 51.24p 53.51p 24782
18/09/2018 51.38p 51.58p 50.66p 51.03p 5297
17/09/2018 51.91p 52.48p 51.34p 51.49p 35016
14/09/2018 50.12p 52.11p 50.12p 51.92p 24282
13/09/2018 51.30p 51.30p 50.22p 50.28p 42405
12/09/2018 52.50p 52.50p 50.10p 50.22p 161660
11/09/2018 52.04p 52.04p 51.02p 51.07p 7266
10/09/2018 51.31p 52.34p 51.31p 52.11p 3182
07/09/2018 50.99p 51.74p 50.77p 51.65p 10933
06/09/2018 50.02p 51.94p 50.02p 51.00p 6445
05/09/2018 52.88p 52.88p 50.32p 50.51p 22156
04/09/2018 51.47p 51.47p 50.82p 51.19p 10886
03/09/2018 52.37p 53.61p 51.36p 51.58p 7065
31/08/2018 52.50p 52.81p 52.50p 52.81p 2881
30/08/2018 53.01p 53.34p 52.49p 53.29p 20758
29/08/2018 55.47p 55.47p 52.77p 53.18p 80630
28/08/2018 54.46p 55.61p 54.46p 55.21p 126791
24/08/2018 50.58p 51.15p 50.54p 50.68p 4553
23/08/2018 51.90p 51.90p 51.49p 51.63p 5053
22/08/2018 53.01p 53.01p 50.60p 51.65p 7482
21/08/2018 54.06p 54.09p 53.77p 53.77p 3247
20/08/2018 54.54p 54.54p 53.12p 54.21p 31594
17/08/2018 53.36p 53.36p 52.70p 53.11p 6415
16/08/2018 52.77p 53.36p 52.70p 53.36p 98944
15/08/2018 55.47p 55.47p 52.63p 52.63p 14650
14/08/2018 55.47p 55.47p 54.14p 54.47p 8906
13/08/2018 54.21p 54.72p 54.10p 54.69p 1719
10/08/2018 55.83p 55.83p 54.93p 54.93p 147187
09/08/2018 55.55p 56.33p 55.48p 56.09p 45975
08/08/2018 56.12p 56.12p 55.24p 55.49p 48126
07/08/2018 54.50p 56.28p 54.50p 56.22p 12265
06/08/2018 54.21p 55.01p 54.08p 54.15p 14603
03/08/2018 54.58p 54.99p 54.10p 54.26p 60736
02/08/2018 56.54p 56.54p 54.38p 54.38p 18490
01/08/2018 58.40p 58.40p 56.43p 56.43p 25733
31/07/2018 58.29p 58.69p 57.80p 58.48p 12344
30/07/2018 58.61p 58.82p 58.51p 58.58p 13102
27/07/2018 60.10p 60.10p 58.43p 58.95p 14879
26/07/2018 59.01p 59.62p 58.74p 58.86p 11687
25/07/2018 59.89p 59.90p 57.60p 57.68p 15558
24/07/2018 58.90p 59.89p 58.90p 59.65p 3250
23/07/2018 58.98p 58.98p 57.72p 58.21p 28366
20/07/2018 65.01p 65.01p 58.50p 58.86p 35541
19/07/2018 62.65p 63.28p 62.21p 62.90p 6119
18/07/2018 61.81p 63.12p 61.81p 62.68p 31306
17/07/2018 61.70p 61.70p 60.84p 61.51p 29061
16/07/2018 61.07p 61.07p 60.67p 60.72p 15560
13/07/2018 61.49p 61.68p 60.96p 61.30p 89574
12/07/2018 60.50p 61.61p 60.50p 61.37p 15452
11/07/2018 60.94p 60.94p 59.92p 60.46p 6388
10/07/2018 61.38p 61.86p 60.91p 61.40p 15334
09/07/2018 60.84p 61.88p 60.50p 61.62p 124336
06/07/2018 61.47p 61.47p 60.04p 60.13p 18242
05/07/2018 59.22p 60.87p 59.22p 60.51p 494142
04/07/2018 60.29p 60.29p 58.79p 58.99p 13027
03/07/2018 59.81p 60.32p 59.81p 60.18p 156919
02/07/2018 60.00p 60.96p 59.82p 60.31p 43012
29/06/2018 61.70p 62.07p 61.07p 61.35p 73215
28/06/2018 63.38p 63.38p 60.72p 61.00p 6802
27/06/2018 64.02p 64.80p 62.90p 64.13p 11387
26/06/2018 64.71p 65.05p 64.20p 64.28p 8769
25/06/2018 63.74p 66.09p 63.74p 64.48p 7023
22/06/2018 66.63p 66.98p 66.22p 66.32p 12640
21/06/2018 67.09p 68.74p 66.78p 66.78p 35314
20/06/2018 69.34p 69.43p 68.74p 69.25p 21791
19/06/2018 70.48p 70.48p 69.11p 69.25p 6323
18/06/2018 71.53p 71.64p 70.47p 71.11p 331522
15/06/2018 73.22p 73.57p 71.78p 71.91p 85787
14/06/2018 71.01p 72.27p 70.19p 72.10p 23800
13/06/2018 70.90p 71.46p 70.90p 71.40p 5531
12/06/2018 72.27p 72.27p 70.62p 70.71p 6535
11/06/2018 73.41p 73.41p 72.16p 72.25p 64299
08/06/2018 72.98p 72.98p 72.07p 72.72p 301
07/06/2018 74.18p 74.54p 73.06p 73.08p 3342
06/06/2018 72.96p 73.21p 72.39p 72.73p 12261
05/06/2018 71.76p 73.67p 71.76p 73.05p 51442
04/06/2018 71.81p 72.44p 71.58p 72.00p 12603
01/06/2018 71.85p 72.50p 71.70p 71.70p 35274
31/05/2018 72.61p 72.61p 72.43p 72.43p 10730
30/05/2018 71.93p 72.14p 71.47p 71.68p 2801
29/05/2018 72.86p 72.86p 71.64p 72.20p 12
25/05/2018 71.41p 74.49p 71.41p 73.58p 23965
24/05/2018 73.93p 74.90p 73.18p 73.51p 44110
23/05/2018 75.01p 75.01p 73.97p 74.31p 14961
22/05/2018 76.27p 76.27p 75.63p 75.77p 16812
21/05/2018 74.92p 76.20p 74.85p 76.05p 11165
18/05/2018 73.87p 74.94p 73.87p 74.37p 9224
17/05/2018 71.95p 74.40p 71.83p 74.20p 12910
16/05/2018 70.84p 71.86p 70.84p 71.60p 4188
15/05/2018 70.67p 71.51p 68.86p 70.86p 20108
14/05/2018 70.61p 70.94p 70.50p 70.92p 8065
11/05/2018 70.29p 71.10p 70.18p 71.04p 2869
10/05/2018 69.20p 70.81p 69.20p 70.49p 43632
09/05/2018 69.41p 70.90p 69.41p 70.87p 9544
08/05/2018 69.20p 71.19p 69.20p 70.97p 55251
04/05/2018 69.72p 70.15p 69.58p 69.74p 6012
03/05/2018 70.04p 70.30p 69.41p 69.80p 202235
02/05/2018 68.46p 70.74p 68.04p 70.54p 27697
01/05/2018 68.25p 67.87p 67.87p 67.87p 0
30/04/2018 68.25p 68.25p 67.68p 67.87p 864
27/04/2018 68.58p 68.58p 67.28p 67.66p 4293
26/04/2018 67.93p 68.62p 67.93p 68.14p 6244
25/04/2018 68.71p 69.03p 66.78p 67.65p 131508
24/04/2018 68.94p 69.14p 68.36p 68.90p 3905
23/04/2018 66.29p 68.85p 66.29p 68.82p 17107
20/04/2018 70.00p 70.00p 67.89p 68.64p 12119
19/04/2018 67.60p 68.84p 67.60p 68.84p 3915
18/04/2018 69.32p 69.32p 67.44p 67.45p 12903
17/04/2018 68.08p 69.02p 68.08p 68.94p 12481
16/04/2018 68.77p 68.77p 67.62p 67.76p 158
13/04/2018 68.29p 68.54p 67.98p 68.08p 10372
12/04/2018 66.44p 68.71p 66.44p 68.71p 7162
11/04/2018 67.60p 68.04p 66.41p 66.62p 22623
10/04/2018 65.89p 67.84p 65.89p 67.69p 2807
09/04/2018 65.38p 65.38p 64.96p 65.08p 4597
06/04/2018 65.30p 65.84p 65.00p 65.58p 4197
05/04/2018 64.29p 66.03p 64.29p 65.81p 2835
04/04/2018 64.52p 64.52p 62.56p 63.51p 24338
03/04/2018 63.91p 65.03p 63.91p 65.03p 5769
29/03/2018 64.44p 65.81p 64.44p 65.81p 3530
28/03/2018 64.18p 64.75p 63.93p 64.24p 5411
27/03/2018 64.75p 65.95p 63.42p 64.56p 597
26/03/2018 63.78p 64.72p 63.33p 63.42p 5348
23/03/2018 64.21p 64.21p 63.58p 63.87p 255
22/03/2018 65.81p 66.07p 64.30p 64.96p 1845
21/03/2018 67.01p 67.01p 66.18p 66.47p 2936
20/03/2018 66.10p 67.22p 66.10p 67.14p 2345
19/03/2018 66.90p 66.90p 65.57p 65.65p 1794
16/03/2018 67.47p 67.82p 67.04p 67.32p 25039
15/03/2018 67.07p 67.88p 67.07p 67.88p 2984
14/03/2018 66.54p 67.30p 66.54p 67.11p 46805
13/03/2018 67.38p 67.38p 66.26p 66.26p 12157
12/03/2018 66.92p 67.38p 66.92p 67.38p 3602
09/03/2018 66.12p 66.39p 65.44p 66.39p 66410
08/03/2018 64.77p 66.39p 64.77p 66.39p 34466
07/03/2018 64.75p 65.93p 64.66p 65.93p 82117
06/03/2018 64.56p 64.76p 64.33p 64.76p 1260
05/03/2018 63.01p 63.85p 62.97p 63.56p 120375
02/03/2018 64.29p 64.40p 63.55p 63.87p 14162
01/03/2018 68.96p 68.96p 66.25p 66.40p 34479
28/02/2018 68.80p 69.44p 68.80p 69.34p 586
27/02/2018 68.80p 69.80p 68.80p 69.12p 60348
26/02/2018 70.00p 70.00p 69.23p 69.47p 12912
23/02/2018 69.20p 70.02p 69.20p 69.64p 749
22/02/2018 69.57p 71.44p 69.57p 70.93p 2745
21/02/2018 68.84p 71.52p 68.84p 71.52p 5081

*Close Price adjusted for both dividends and splits