Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
22/07/2016 32.26p 32.26p 32.19p 32.19p 16838
21/07/2016 32.87p 32.87p 32.42p 32.49p 8052
20/07/2016 31.78p 32.60p 31.78p 32.60p 42108
19/07/2016 32.40p 32.40p 31.70p 31.80p 7208
18/07/2016 32.00p 32.65p 32.00p 32.65p 5613
15/07/2016 31.91p 32.09p 31.91p 32.02p 30320
14/07/2016 31.53p 32.44p 31.53p 32.44p 1776
13/07/2016 31.99p 31.99p 31.52p 31.66p 1061
12/07/2016 30.98p 31.87p 30.98p 31.80p 19205
11/07/2016 29.58p 30.61p 29.58p 30.61p 10721
08/07/2016 29.08p 30.10p 29.08p 30.08p 687
07/07/2016 29.00p 29.07p 28.47p 28.47p 11272
06/07/2016 28.00p 28.07p 27.99p 28.07p 8623
05/07/2016 29.60p 29.60p 28.09p 28.09p 5658
04/07/2016 30.50p 30.50p 29.18p 29.30p 11576
01/07/2016 29.09p 31.03p 29.09p 30.78p 70887
30/06/2016 29.40p 29.40p 28.73p 28.75p 13671
29/06/2016 29.85p 29.85p 28.79p 28.79p 1204
28/06/2016 30.47p 30.47p 29.17p 29.31p 1204
27/06/2016 30.80p 30.80p 28.25p 28.25p 7667
24/06/2016 26.75p 32.32p 26.75p 30.63p 32481
23/06/2016 35.15p 35.49p 35.15p 35.44p 18288
22/06/2016 34.85p 35.10p 34.73p 35.00p 40912
21/06/2016 35.45p 35.45p 34.86p 35.10p 13491
20/06/2016 34.58p 35.47p 34.58p 35.47p 9318
17/06/2016 33.23p 33.57p 33.23p 33.53p 82918
16/06/2016 32.00p 32.93p 32.00p 32.91p 23149
15/06/2016 32.41p 32.71p 32.41p 32.71p 38971
14/06/2016 32.51p 32.65p 32.33p 32.42p 24383
13/06/2016 33.38p 33.38p 32.73p 32.79p 2937
10/06/2016 34.66p 34.66p 33.72p 33.72p 341
09/06/2016 35.74p 35.74p 34.52p 34.53p 7236
08/06/2016 35.78p 35.79p 35.19p 35.24p 30347
07/06/2016 35.33p 36.16p 35.33p 36.13p 20052
06/06/2016 34.31p 35.08p 34.31p 35.08p 10873
03/06/2016 36.28p 36.28p 35.03p 35.08p 22980
02/06/2016 35.40p 36.19p 35.40p 36.19p 25674
01/06/2016 35.02p 35.02p 34.60p 34.76p 26774
31/05/2016 35.71p 36.04p 35.60p 35.76p 8094
27/05/2016 36.02p 36.16p 35.71p 35.71p 106086
26/05/2016 36.45p 36.62p 36.45p 36.54p 20494
25/05/2016 35.51p 36.31p 35.51p 36.31p 17214
24/05/2016 34.60p 35.90p 34.60p 35.88p 56338
23/05/2016 34.60p 34.86p 34.60p 34.86p 20616
20/05/2016 34.68p 35.30p 34.68p 35.17p 49549
19/05/2016 34.01p 34.58p 34.01p 34.46p 3932
18/05/2016 34.46p 34.46p 34.12p 34.21p 25192
17/05/2016 36.19p 36.19p 34.43p 34.52p 10602
16/05/2016 35.51p 35.65p 35.51p 35.55p 284
13/05/2016 35.26p 35.79p 35.26p 35.67p 1384
12/05/2016 35.83p 35.83p 35.30p 35.33p 6378
11/05/2016 36.38p 36.38p 35.82p 35.90p 7435
10/05/2016 35.56p 36.18p 35.56p 36.13p 109460
09/05/2016 34.80p 35.47p 34.80p 35.19p 66184
06/05/2016 34.74p 35.18p 34.26p 34.89p 26903
05/05/2016 35.26p 35.26p 34.61p 34.71p 11692
04/05/2016 35.20p 35.23p 35.12p 35.08p 15710
03/05/2016 36.00p 36.12p 35.24p 35.32p 17557
29/04/2016 36.84p 36.85p 36.06p 36.12p 42602
28/04/2016 36.94p 37.20p 36.74p 37.10p 10363
27/04/2016 36.76p 37.16p 36.47p 36.90p 173457
26/04/2016 36.01p 36.65p 35.96p 36.51p 5471
25/04/2016 35.63p 36.32p 35.60p 35.96p 117396
22/04/2016 35.00p 35.63p 35.00p 35.60p 27307
21/04/2016 36.51p 36.51p 36.27p 36.27p 100690
20/04/2016 35.54p 36.63p 35.54p 36.29p 220079
19/04/2016 33.60p 36.28p 33.60p 36.17p 234504
18/04/2016 33.10p 33.63p 33.10p 33.55p 23894
15/04/2016 32.72p 33.60p 32.72p 33.49p 12725
14/04/2016 34.46p 34.85p 34.36p 34.69p 10249
13/04/2016 33.41p 34.42p 33.41p 34.32p 8832
12/04/2016 32.19p 32.97p 32.19p 32.97p 345
11/04/2016 31.87p 32.10p 31.87p 32.10p 68478
08/04/2016 31.00p 31.86p 31.00p 31.83p 1162
07/04/2016 31.76p 31.76p 30.94p 30.94p 15413
06/04/2016 31.55p 31.55p 30.99p 31.55p 2091
05/04/2016 32.51p 32.51p 31.27p 31.41p 23075
04/04/2016 32.51p 33.24p 32.35p 32.90p 10453
01/04/2016 33.00p 33.00p 32.19p 32.64p 7502
31/03/2016 33.31p 33.88p 32.81p 33.40p 0
30/03/2016 31.55p 33.73p 32.01p 33.47p 0
29/03/2016 31.45p 32.12p 31.45p 32.01p 25581
24/03/2016 33.21p 33.88p 31.84p 32.33p 0
23/03/2016 32.88p 33.29p 32.88p 33.29p 362
22/03/2016 32.87p 32.88p 32.66p 32.88p 6072
21/03/2016 33.22p 33.22p 32.62p 32.58p 18217
18/03/2016 33.07p 33.60p 33.07p 33.60p 581
17/03/2016 33.54p 34.29p 32.37p 32.97p 0
16/03/2016 32.26p 33.60p 32.26p 33.56p 5000
15/03/2016 32.69p 33.25p 31.97p 32.47p 0
14/03/2016 32.63p 32.80p 32.22p 32.69p 33337
11/03/2016 31.83p 32.37p 31.83p 32.31p 253663
10/03/2016 32.51p 33.07p 30.95p 31.15p 106349
09/03/2016 32.26p 32.90p 31.85p 32.47p 0
08/03/2016 32.40p 32.47p 32.28p 32.35p 11665
07/03/2016 33.20p 33.20p 32.70p 32.81p 24567
04/03/2016 33.51p 33.51p 33.01p 33.28p 32555
03/03/2016 32.71p 33.00p 32.51p 33.01p 25630
02/03/2016 32.38p 32.67p 32.38p 32.52p 6226
01/03/2016 30.65p 32.15p 31.18p 32.15p 0
29/02/2016 30.50p 31.40p 30.13p 31.40p 0
26/02/2016 29.84p 30.52p 29.84p 30.52p 4381
25/02/2016 29.73p 30.06p 29.33p 29.41p 33262
24/02/2016 31.25p 31.87p 29.70p 30.06p 0
23/02/2016 31.55p 31.55p 31.38p 31.42p 15825
22/02/2016 31.99p 32.51p 31.22p 31.57p 0
19/02/2016 31.31p 31.31p 31.27p 31.22p 21896
18/02/2016 30.91p 31.41p 29.86p 30.87p 0
17/02/2016 28.91p 30.69p 28.84p 30.29p 318
16/02/2016 29.66p 29.66p 28.59p 28.84p 79163
15/02/2016 28.65p 29.01p 28.65p 28.72p 5484
12/02/2016 28.00p 28.00p 27.16p 27.17p 17409
11/02/2016 29.00p 29.00p 27.15p 28.00p 165201
10/02/2016 28.21p 29.84p 28.21p 29.84p 614
09/02/2016 28.50p 28.50p 27.67p 28.27p 16118
08/02/2016 30.56p 30.56p 28.47p 28.47p 2165
05/02/2016 30.00p 30.70p 29.84p 30.58p 36053
04/02/2016 31.56p 31.62p 29.41p 29.84p 37357
03/02/2016 31.50p 31.93p 31.21p 31.58p 67367
02/02/2016 33.03p 33.84p 31.44p 31.93p 0
01/02/2016 33.60p 33.60p 33.24p 33.42p 10512
29/01/2016 34.09p 34.09p 33.21p 33.24p 17608
28/01/2016 34.74p 34.74p 33.35p 33.35p 22625
27/01/2016 34.74p 34.74p 34.17p 34.40p 11078
26/01/2016 33.00p 34.53p 33.00p 34.53p 1495
25/01/2016 34.63p 34.63p 33.20p 33.53p 890
22/01/2016 33.85p 34.39p 33.85p 34.14p 39377
21/01/2016 32.00p 33.35p 32.00p 33.38p 18001
20/01/2016 32.53p 32.53p 31.35p 31.35p 24685
19/01/2016 32.71p 33.38p 31.50p 32.90p 0
18/01/2016 31.60p 32.19p 31.00p 31.50p 0
15/01/2016 33.80p 33.80p 31.47p 31.47p 7386
14/01/2016 33.26p 34.12p 31.15p 32.74p 0
13/01/2016 35.00p 35.00p 33.95p 33.95p 2490
12/01/2016 33.56p 34.81p 33.44p 34.42p 0
11/01/2016 32.90p 33.94p 32.50p 33.62p 0
08/01/2016 34.51p 34.51p 33.13p 33.17p 11604
07/01/2016 34.26p 34.26p 33.53p 33.60p 2989
06/01/2016 36.88p 36.88p 34.24p 34.87p 0
05/01/2016 36.33p 36.33p 35.59p 36.08p 2825
04/01/2016 36.53p 37.01p 35.80p 35.65p 12397
31/12/2015 37.20p 37.78p 36.37p 37.01p 0
30/12/2015 37.20p 37.35p 36.76p 37.35p 260
29/12/2015 36.99p 37.18p 36.99p 37.12p 1130
24/12/2015 37.10p 37.79p 36.40p 36.90p 0
23/12/2015 35.72p 36.96p 35.72p 36.90p 2111
22/12/2015 36.22p 37.01p 34.89p 35.51p 0
21/12/2015 36.05p 37.15p 35.40p 36.13p 0
18/12/2015 36.20p 36.20p 35.96p 35.97p 1858
17/12/2015 36.08p 36.79p 36.08p 36.28p 5862
16/12/2015 35.88p 35.88p 35.24p 35.56p 17823
15/12/2015 36.81p 36.81p 35.30p 35.22p 8201
14/12/2015 33.51p 33.51p 32.60p 32.96p 21207
11/12/2015 35.58p 35.58p 33.05p 33.65p 3899
10/12/2015 35.65p 36.30p 35.17p 35.71p 276014
09/12/2015 35.69p 36.12p 35.14p 36.12p 129
08/12/2015 36.44p 36.44p 34.76p 35.39p 2148
07/12/2015 35.80p 36.38p 35.80p 36.13p 1040
04/12/2015 35.03p 35.47p 34.91p 35.47p 731
03/12/2015 36.31p 36.31p 35.03p 35.03p 110358
02/12/2015 35.51p 36.20p 35.51p 36.15p 1399
01/12/2015 35.17p 36.74p 35.17p 35.76p 0
30/11/2015 34.90p 35.59p 34.90p 35.51p 29144
27/11/2015 35.71p 35.71p 35.01p 35.02p 70374
26/11/2015 35.08p 36.42p 35.08p 36.24p 15353
25/11/2015 34.46p 35.58p 34.46p 35.52p 23085
24/11/2015 35.33p 35.99p 34.06p 34.56p 0
23/11/2015 35.03p 35.76p 34.92p 35.45p 0
20/11/2015 35.42p 35.56p 35.42p 35.56p 29254
19/11/2015 36.41p 36.62p 35.74p 35.75p 774
18/11/2015 35.96p 36.44p 35.96p 36.37p 1938
17/11/2015 35.83p 36.38p 35.83p 36.17p 20085
16/11/2015 34.60p 35.85p 34.56p 35.68p 0
13/11/2015 34.84p 35.75p 34.84p 35.24p 589
12/11/2015 35.85p 35.85p 35.17p 35.33p 56
11/11/2015 35.78p 35.78p 35.72p 35.75p 1196
10/11/2015 35.40p 35.97p 35.40p 35.97p 784
09/11/2015 36.74p 36.74p 35.72p 35.78p 5381
06/11/2015 35.40p 36.94p 35.37p 36.81p 0
05/11/2015 35.65p 35.89p 35.16p 35.69p 21000
04/11/2015 35.99p 36.54p 35.02p 35.89p 0
03/11/2015 36.31p 36.31p 35.94p 36.15p 2000
02/11/2015 35.53p 36.49p 35.53p 36.42p 0
30/10/2015 35.94p 36.03p 35.92p 35.94p 1903
29/10/2015 36.00p 36.00p 35.88p 35.82p 64916
28/10/2015 35.10p 35.88p 34.88p 35.81p 5404
27/10/2015 34.97p 34.97p 34.79p 34.88p 397
26/10/2015 35.28p 35.31p 34.58p 35.01p 10005
23/10/2015 34.48p 35.42p 34.48p 35.27p 2676
22/10/2015 33.10p 34.06p 33.10p 34.11p 4443
21/10/2015 32.56p 33.36p 32.56p 33.36p 7394
20/10/2015 32.05p 32.49p 32.05p 32.38p 5580
19/10/2015 31.53p 32.24p 31.53p 32.19p 4223
16/10/2015 32.60p 32.60p 31.83p 31.83p 234104
15/10/2015 31.76p 32.37p 31.75p 32.33p 1327
14/10/2015 31.14p 31.20p 31.14p 31.18p 1641
13/10/2015 30.94p 31.30p 30.77p 31.23p 410
12/10/2015 32.51p 32.51p 31.40p 31.98p 41456
09/10/2015 31.80p 32.17p 31.36p 32.07p 14700
08/10/2015 31.44p 31.44p 30.97p 31.36p 5639

*Close Price adjusted for both dividends and splits