Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
20/02/2018 68.00p 69.31p 68.00p 69.31p 508
19/02/2018 67.60p 69.10p 67.60p 68.42p 17610
16/02/2018 70.63p 70.59p 67.27p 68.66p 20848
15/02/2018 71.01p 72.70p 70.59p 70.59p 558
14/02/2018 68.61p 70.15p 67.50p 70.15p 13761
13/02/2018 68.67p 68.67p 67.81p 67.81p 72
12/02/2018 67.68p 68.53p 66.80p 67.72p 3540
09/02/2018 66.52p 68.28p 66.52p 66.52p 1685
08/02/2018 71.89p 71.89p 67.97p 67.97p 2055
07/02/2018 69.89p 71.54p 69.03p 71.54p 161379
06/02/2018 66.29p 69.42p 66.29p 69.26p 28882
05/02/2018 70.21p 71.08p 70.16p 70.90p 94891
02/02/2018 72.23p 72.63p 71.34p 71.34p 2693
01/02/2018 72.80p 73.57p 72.34p 72.71p 39888
31/01/2018 73.17p 73.42p 72.28p 72.28p 49238
30/01/2018 72.80p 73.04p 72.04p 72.52p 3149
29/01/2018 72.50p 74.06p 72.50p 73.08p 3493
26/01/2018 72.50p 73.58p 72.50p 73.58p 21769
25/01/2018 73.49p 73.50p 71.91p 72.41p 17467
24/01/2018 73.20p 73.94p 73.20p 73.71p 1408
23/01/2018 73.89p 73.96p 73.18p 73.18p 20000
22/01/2018 73.97p 73.97p 73.65p 73.65p 22000
19/01/2018 73.03p 73.98p 73.03p 73.98p 117
18/01/2018 73.32p 73.56p 73.10p 73.10p 6475
17/01/2018 72.00p 72.96p 71.76p 72.90p 2846
16/01/2018 71.05p 72.14p 71.05p 71.93p 34416
15/01/2018 70.10p 71.32p 70.10p 71.16p 8084
12/01/2018 69.60p 71.66p 69.60p 71.26p 2258
11/01/2018 69.01p 71.13p 69.01p 71.13p 6752
10/01/2018 70.75p 70.75p 70.23p 70.23p 933
09/01/2018 69.36p 70.71p 69.36p 70.71p 17293
08/01/2018 68.90p 69.60p 68.90p 69.44p 7813
05/01/2018 66.10p 68.51p 66.10p 68.51p 815
04/01/2018 66.27p 67.04p 66.12p 66.34p 1018
03/01/2018 62.90p 66.04p 62.90p 65.95p 135062
02/01/2018 64.82p 64.94p 63.76p 64.67p 89627
29/12/2017 65.72p 65.87p 65.53p 65.54p 2990
28/12/2017 64.90p 66.48p 64.90p 65.79p 9173
27/12/2017 65.57p 66.80p 65.57p 66.64p 15617
22/12/2017 66.20p 66.96p 66.20p 66.50p 7595
21/12/2017 66.08p 66.95p 65.82p 66.92p 200111
20/12/2017 66.22p 67.49p 65.98p 66.07p 291531
19/12/2017 66.60p 67.25p 66.15p 66.42p 51119
18/12/2017 65.48p 66.69p 65.48p 66.50p 72142
15/12/2017 63.00p 65.51p 63.00p 65.51p 138965
14/12/2017 63.08p 65.23p 63.08p 64.77p 159477
13/12/2017 63.76p 64.45p 63.46p 64.02p 115714
12/12/2017 63.64p 63.64p 62.78p 63.46p 17243
11/12/2017 64.11p 64.16p 63.37p 63.85p 31832
08/12/2017 64.14p 64.81p 63.13p 64.03p 39807
07/12/2017 62.85p 63.49p 62.59p 63.24p 168338
06/12/2017 64.28p 65.18p 62.69p 63.36p 92333
05/12/2017 64.31p 65.22p 63.49p 65.11p 60972
04/12/2017 64.00p 64.15p 63.49p 63.65p 28841
01/12/2017 64.31p 64.49p 62.26p 63.27p 127664
30/11/2017 62.97p 65.46p 62.97p 64.81p 366240
29/11/2017 64.02p 64.62p 63.11p 63.24p 55023
28/11/2017 63.47p 63.96p 63.16p 63.71p 19328
27/11/2017 62.51p 64.02p 62.51p 63.29p 60417
24/11/2017 62.29p 62.76p 61.94p 62.76p 15726
23/11/2017 61.26p 62.08p 61.26p 61.97p 78149
22/11/2017 62.78p 62.99p 61.77p 61.78p 33703
21/11/2017 62.00p 63.47p 62.00p 62.88p 32451
20/11/2017 59.97p 62.72p 59.97p 62.72p 85174
17/11/2017 62.00p 62.08p 61.19p 61.19p 32105
16/11/2017 60.51p 61.94p 60.51p 61.78p 71541
15/11/2017 61.10p 61.17p 60.43p 60.66p 207284
14/11/2017 61.23p 62.25p 61.13p 61.51p 70749
13/11/2017 60.20p 61.79p 60.20p 61.07p 31508
10/11/2017 60.03p 61.46p 60.03p 61.40p 51781
09/11/2017 62.97p 62.97p 61.88p 61.94p 86618
08/11/2017 64.14p 64.80p 62.03p 62.51p 151974
07/11/2017 65.01p 65.25p 64.81p 64.89p 12247
06/11/2017 64.42p 65.32p 64.42p 65.13p 78894
03/11/2017 63.51p 64.91p 63.51p 64.76p 19926
02/11/2017 63.83p 64.06p 63.69p 63.90p 17082
01/11/2017 62.40p 63.98p 62.40p 63.92p 16631
31/10/2017 60.74p 62.44p 60.74p 62.33p 35232
30/10/2017 61.40p 62.52p 61.40p 61.59p 29830
27/10/2017 60.38p 61.96p 60.38p 61.83p 61359
26/10/2017 60.71p 60.89p 60.66p 60.87p 31572
25/10/2017 60.40p 60.97p 60.20p 60.51p 448729
24/10/2017 60.23p 60.74p 60.14p 60.67p 17835
23/10/2017 59.27p 60.32p 59.27p 60.26p 48776
20/10/2017 59.64p 59.72p 59.43p 59.58p 30598
19/10/2017 60.53p 60.60p 59.33p 59.51p 87447
18/10/2017 60.68p 61.25p 60.68p 60.79p 56407
17/10/2017 60.90p 60.95p 60.23p 60.88p 49671
16/10/2017 60.01p 60.98p 60.01p 60.90p 24438
13/10/2017 60.92p 62.22p 59.74p 60.69p 139141
12/10/2017 62.20p 63.35p 61.72p 61.88p 249697
11/10/2017 61.97p 62.85p 61.16p 62.13p 310907
10/10/2017 61.90p 63.19p 61.43p 61.60p 32540
09/10/2017 61.15p 62.40p 61.01p 61.76p 72496
06/10/2017 60.21p 61.54p 60.33p 61.01p 98562
05/10/2017 60.49p 61.67p 60.33p 60.47p 80114
04/10/2017 59.74p 60.99p 59.49p 60.33p 106585
03/10/2017 59.25p 60.40p 58.99p 59.81p 39644
02/10/2017 58.78p 60.01p 58.16p 58.99p 52782
29/09/2017 57.84p 59.06p 57.51p 58.56p 35649
28/09/2017 58.48p 59.65p 58.01p 58.01p 68821
27/09/2017 58.01p 59.33p 57.85p 58.31p 455434
26/09/2017 58.35p 59.47p 58.26p 58.55p 501663
25/09/2017 58.04p 59.33p 58.10p 58.47p 74685
22/09/2017 57.62p 58.97p 58.03p 58.33p 88805
21/09/2017 57.71p 58.83p 57.24p 58.12p 92025
20/09/2017 56.31p 57.70p 56.58p 57.52p 338543
19/09/2017 55.53p 56.76p 55.47p 56.76p 41639
18/09/2017 55.60p 56.81p 55.52p 55.56p 36798
15/09/2017 54.09p 55.89p 54.43p 55.52p 129123
14/09/2017 53.33p 54.78p 53.42p 54.78p 75475
13/09/2017 53.51p 54.65p 53.39p 53.53p 77258
12/09/2017 52.00p 53.78p 51.84p 53.65p 57981
11/09/2017 51.24p 52.35p 51.07p 51.84p 29869
08/09/2017 51.00p 51.98p 50.82p 51.07p 77326
07/09/2017 50.51p 51.63p 50.49p 51.26p 44719
06/09/2017 49.90p 51.00p 50.12p 50.49p 38149
05/09/2017 49.56p 50.54p 49.47p 50.21p 11856
04/09/2017 49.31p 50.17p 48.92p 49.63p 7024
01/09/2017 49.00p 49.98p 48.83p 49.49p 35093
31/08/2017 49.05p 50.02p 48.76p 48.83p 11873
30/08/2017 48.33p 49.28p 48.06p 48.76p 33937
29/08/2017 48.80p 49.78p 47.94p 48.06p 24981
25/08/2017 49.20p 50.21p 49.15p 49.42p 38328
24/08/2017 49.40p 50.35p 48.49p 49.24p 92840
23/08/2017 48.80p 49.97p 49.19p 49.34p 78553
22/08/2017 48.51p 49.73p 48.60p 49.35p 80716
21/08/2017 48.51p 49.56p 48.35p 48.60p 136576
18/08/2017 48.63p 49.60p 48.27p 48.76p 19333
17/08/2017 48.83p 49.85p 48.85p 49.13p 19571
16/08/2017 48.71p 49.67p 48.34p 49.10p 35518
15/08/2017 48.45p 49.37p 48.05p 48.81p 29402
14/08/2017 47.51p 48.43p 47.28p 48.35p 57617
11/08/2017 47.31p 48.32p 47.08p 47.28p 87479
10/08/2017 47.58p 48.53p 47.08p 47.76p 24094
09/08/2017 48.09p 48.81p 47.62p 47.74p 34057
08/08/2017 47.51p 48.44p 47.51p 48.03p 20698
07/08/2017 47.51p 48.51p 46.81p 47.56p 30109
04/08/2017 46.99p 47.90p 46.86p 47.60p 21772
03/08/2017 46.74p 47.78p 46.67p 46.99p 26488
02/08/2017 47.28p 48.28p 46.71p 46.83p 17250
01/08/2017 46.45p 47.72p 46.42p 47.38p 142824
31/07/2017 47.01p 47.96p 46.85p 46.85p 41208
28/07/2017 47.45p 48.15p 46.41p 47.01p 49584
27/07/2017 47.64p 48.63p 47.21p 47.46p 56847
26/07/2017 47.23p 48.33p 47.48p 47.72p 23407
25/07/2017 47.26p 48.30p 47.38p 47.48p 32670
24/07/2017 47.20p 48.18p 46.28p 47.44p 129179
21/07/2017 48.46p 49.67p 46.65p 47.24p 139016
20/07/2017 48.08p 49.22p 48.12p 48.49p 61616
19/07/2017 47.99p 48.94p 47.73p 48.12p 40963
18/07/2017 48.12p 49.06p 47.71p 47.79p 47788
17/07/2017 47.78p 48.69p 47.63p 48.17p 26415
14/07/2017 47.20p 48.10p 47.13p 47.63p 53120
13/07/2017 47.17p 48.08p 46.47p 47.15p 175470
12/07/2017 46.56p 47.78p 46.58p 47.08p 112357
11/07/2017 46.07p 46.90p 45.95p 46.60p 22341
10/07/2017 45.48p 46.47p 45.32p 45.95p 62144
07/07/2017 45.62p 46.52p 44.87p 45.32p 39175
06/07/2017 45.29p 46.15p 45.08p 45.42p 21425
05/07/2017 45.40p 46.30p 45.07p 45.08p 89180
04/07/2017 45.58p 46.38p 45.24p 45.48p 75816
03/07/2017 44.00p 45.54p 44.42p 45.40p 7252
30/06/2017 43.74p 44.80p 43.94p 44.42p 44776
29/06/2017 45.76p 46.65p 43.43p 44.08p 53378
28/06/2017 45.25p 45.90p 44.53p 45.41p 37805
27/06/2017 45.85p 46.67p 44.62p 44.76p 83004
26/06/2017 46.06p 47.24p 46.49p 46.67p 11607
23/06/2017 47.31p 48.21p 45.79p 46.49p 14046
22/06/2017 46.40p 47.31p 46.21p 47.31p 0
21/06/2017 46.29p 47.10p 45.67p 46.45p 0
20/06/2017 46.22p 47.42p 45.63p 46.40p 0
19/06/2017 46.00p 47.09p 45.64p 46.35p 0
16/06/2017 46.04p 46.42p 45.76p 45.88p 112605
15/06/2017 46.35p 46.46p 45.60p 45.83p 15466
14/06/2017 47.20p 47.47p 46.48p 46.63p 90661
13/06/2017 47.00p 47.42p 46.65p 47.22p 110016
12/06/2017 46.38p 47.03p 46.35p 46.62p 60423
09/06/2017 46.25p 46.76p 46.24p 46.58p 42838
08/06/2017 47.61p 47.74p 46.21p 46.31p 108736
07/06/2017 47.53p 48.22p 47.53p 47.62p 18128
06/06/2017 48.31p 48.63p 47.37p 47.58p 54207
05/06/2017 48.51p 48.56p 48.17p 48.38p 15825
02/06/2017 47.87p 48.96p 47.87p 48.65p 63456
01/06/2017 46.82p 48.65p 46.73p 48.65p 87021
31/05/2017 47.10p 47.61p 46.71p 46.71p 63977
30/05/2017 47.40p 47.82p 47.26p 47.72p 49184
26/05/2017 46.66p 47.29p 46.66p 47.24p 125704
25/05/2017 46.31p 47.16p 45.90p 46.96p 72122
24/05/2017 46.15p 46.20p 45.81p 46.16p 35379
23/05/2017 45.33p 46.11p 45.33p 45.81p 71920
22/05/2017 45.41p 45.62p 45.01p 45.53p 64849
19/05/2017 44.51p 45.40p 44.51p 45.35p 33471
18/05/2017 45.00p 45.00p 43.63p 44.40p 105410
17/05/2017 46.00p 46.00p 44.94p 45.01p 67056
16/05/2017 46.15p 46.31p 46.00p 46.06p 47173
15/05/2017 45.80p 46.15p 45.72p 46.09p 30237
12/05/2017 45.63p 45.97p 45.46p 45.85p 35574
11/05/2017 46.44p 46.44p 45.53p 45.83p 12897
10/05/2017 45.65p 46.63p 45.60p 46.38p 72459

*Close Price adjusted for both dividends and splits