Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
19/12/2014 30.08p 30.17p 29.35p 29.38p 953
18/12/2014 29.20p 29.94p 29.20p 29.38p 3498
17/12/2014 28.98p 29.30p 28.89p 29.38p 173021
16/12/2014 28.77p 29.40p 28.73p 29.38p 15058
15/12/2014 29.26p 29.96p 28.39p 29.38p 0
12/12/2014 29.67p 29.67p 29.58p 29.38p 581
11/12/2014 29.29p 30.02p 29.29p 29.38p 2280
10/12/2014 29.80p 30.45p 28.88p 29.38p 0
09/12/2014 30.25p 30.44p 29.86p 29.38p 3829
08/12/2014 31.28p 31.28p 30.47p 29.38p 62503
05/12/2014 30.67p 31.42p 30.67p 29.38p 370658
04/12/2014 29.80p 30.65p 29.80p 29.38p 400034
03/12/2014 29.83p 29.84p 29.39p 29.38p 716
02/12/2014 30.00p 30.59p 29.44p 29.38p 0
01/12/2014 29.70p 30.19p 29.51p 29.38p 12603
28/11/2014 29.33p 29.51p 29.33p 29.38p 1608
27/11/2014 29.19p 29.68p 28.94p 29.38p 0
26/11/2014 29.14p 29.20p 28.75p 29.38p 11210
25/11/2014 28.85p 29.10p 28.66p 29.38p 1332
24/11/2014 27.92p 28.77p 27.92p 29.38p 16290
21/11/2014 27.00p 27.93p 27.00p 29.38p 17812
20/11/2014 26.63p 27.20p 26.63p 29.38p 332
19/11/2014 26.36p 26.63p 26.22p 29.38p 1215
18/11/2014 25.85p 26.39p 25.85p 29.38p 2538
17/11/2014 26.08p 26.17p 25.77p 29.38p 7500
14/11/2014 26.78p 26.78p 26.34p 29.38p 17883
13/11/2014 26.00p 26.58p 26.00p 29.38p 25000
12/11/2014 26.55p 26.55p 25.78p 29.38p 2035
11/11/2014 26.60p 27.45p 26.07p 29.38p 34800
10/11/2014 26.67p 26.73p 26.33p 29.38p 1254
07/11/2014 26.52p 26.59p 26.15p 29.38p 10319
06/11/2014 26.28p 26.95p 26.28p 29.38p 14217
05/11/2014 26.53p 26.53p 26.10p 29.38p 2562
04/11/2014 25.95p 26.11p 25.72p 29.38p 1089
03/11/2014 25.80p 26.40p 25.75p 29.38p 0
31/10/2014 25.35p 25.92p 25.35p 29.38p 49505
30/10/2014 24.39p 25.55p 24.39p 29.38p 4891
29/10/2014 24.16p 24.75p 23.85p 29.38p 0
28/10/2014 24.08p 24.47p 23.78p 29.38p 0
27/10/2014 25.10p 25.10p 23.63p 29.38p 678
24/10/2014 24.94p 25.41p 24.20p 29.38p 0
23/10/2014 25.33p 25.36p 24.02p 29.38p 0
22/10/2014 24.87p 25.33p 24.87p 29.38p 3969
21/10/2014 24.05p 24.90p 24.05p 29.38p 0
20/10/2014 24.51p 24.90p 24.34p 29.38p 17247
17/10/2014 23.40p 24.53p 23.40p 29.38p 10136
16/10/2014 22.64p 23.01p 21.88p 29.38p 8399
15/10/2014 23.85p 23.85p 22.28p 29.38p 8805
14/10/2014 22.50p 23.87p 22.50p 29.38p 40804
13/10/2014 22.35p 22.93p 22.35p 29.38p 3211
10/10/2014 23.50p 23.50p 22.11p 29.38p 39970
09/10/2014 24.75p 25.01p 23.41p 29.38p 0
08/10/2014 25.31p 25.31p 24.11p 29.38p 2933
07/10/2014 26.17p 26.17p 25.00p 29.38p 7796
06/10/2014 25.48p 26.13p 25.48p 29.38p 2244
03/10/2014 25.58p 25.60p 25.18p 29.38p 11442
02/10/2014 24.43p 25.10p 24.37p 29.38p 28263
01/10/2014 25.27p 25.27p 24.66p 29.38p 613
30/09/2014 25.90p 25.90p 25.32p 29.38p 3927
29/09/2014 25.97p 26.02p 25.31p 29.38p 0
26/09/2014 25.60p 25.67p 25.32p 29.38p 1507
25/09/2014 25.99p 25.99p 25.47p 29.38p 379
24/09/2014 26.12p 26.12p 25.54p 29.38p 1045
23/09/2014 26.56p 26.56p 25.66p 29.38p 1461
22/09/2014 27.50p 28.02p 26.63p 29.38p 0
19/09/2014 27.50p 27.68p 27.21p 29.38p 736
18/09/2014 26.65p 27.44p 26.65p 29.38p 1759
17/09/2014 26.33p 26.33p 26.14p 29.38p 3000
16/09/2014 25.99p 26.18p 25.76p 29.38p 1248
15/09/2014 25.94p 26.06p 25.65p 29.38p 24626
12/09/2014 26.34p 27.09p 25.75p 29.38p 0
11/09/2014 26.63p 27.17p 26.20p 29.38p 0
10/09/2014 26.67p 26.67p 26.52p 29.38p 53
09/09/2014 26.40p 26.59p 26.19p 29.38p 1308
08/09/2014 26.89p 26.89p 26.52p 29.38p 414
05/09/2014 26.05p 26.88p 26.05p 29.38p 997
04/09/2014 25.94p 26.24p 25.83p 29.38p 20925
03/09/2014 24.65p 25.59p 24.65p 29.38p 58279
02/09/2014 24.60p 24.84p 24.60p 29.38p 22662
01/09/2014 25.94p 25.94p 25.21p 29.38p 303
29/08/2014 26.00p 26.00p 25.28p 29.38p 42548
28/08/2014 26.50p 26.50p 25.64p 29.38p 379
27/08/2014 26.40p 26.67p 26.40p 29.38p 185
26/08/2014 26.18p 26.78p 25.90p 29.38p 0
22/08/2014 26.28p 26.75p 25.66p 29.38p 0
21/08/2014 26.24p 26.74p 25.93p 29.38p 0
20/08/2014 26.17p 26.22p 26.11p 29.38p 1412
19/08/2014 25.84p 26.17p 25.78p 29.38p 45677
18/08/2014 25.80p 25.80p 25.62p 29.38p 10000
15/08/2014 25.15p 26.09p 24.65p 29.38p 0
14/08/2014 24.52p 25.63p 24.52p 29.38p 5669
13/08/2014 24.53p 25.05p 24.03p 29.38p 23095
12/08/2014 25.06p 25.06p 24.50p 29.38p 11
11/08/2014 24.40p 25.37p 24.40p 29.38p 2971
08/08/2014 24.31p 24.35p 24.15p 29.38p 7209
07/08/2014 24.75p 24.75p 24.38p 29.38p 2676
06/08/2014 25.03p 25.07p 24.11p 29.38p 6905
05/08/2014 25.85p 25.85p 25.02p 29.38p 11400
04/08/2014 26.00p 26.00p 25.87p 29.38p 6087
01/08/2014 26.81p 26.81p 25.92p 29.38p 242
31/07/2014 27.42p 27.42p 26.39p 29.38p 10283
30/07/2014 28.20p 29.38p 26.80p 29.38p 0
29/07/2014 28.20p 29.38p 27.47p 29.38p 0
28/07/2014 28.00p 29.38p 27.47p 29.38p 0
25/07/2014 28.34p 28.34p 28.03p 29.38p 121
24/07/2014 28.59p 28.59p 27.88p 29.38p 272
23/07/2014 28.31p 28.57p 28.31p 29.38p 4935
22/07/2014 28.15p 28.25p 28.15p 29.38p 65
21/07/2014 28.61p 29.38p 27.70p 29.38p 0
18/07/2014 28.64p 28.73p 28.21p 29.38p 346
17/07/2014 28.74p 29.48p 28.47p 29.38p 3528
16/07/2014 28.57p 29.19p 28.57p 29.38p 863
15/07/2014 29.09p 29.51p 28.30p 29.38p 0
14/07/2014 28.82p 29.50p 28.55p 29.38p 0
11/07/2014 28.55p 29.20p 28.55p 29.38p 23555
10/07/2014 28.71p 29.38p 28.02p 29.38p 0
09/07/2014 28.02p 28.71p 28.02p 29.38p 2573
08/07/2014 28.83p 28.83p 28.06p 29.38p 56
07/07/2014 28.97p 29.96p 28.63p 29.38p 0
04/07/2014 29.25p 29.96p 28.77p 29.38p 0
03/07/2014 28.94p 29.64p 28.94p 29.38p 2367
02/07/2014 28.56p 28.88p 28.43p 29.38p 10869
01/07/2014 27.74p 28.49p 27.74p 29.38p 747
30/06/2014 27.80p 27.93p 27.50p 29.38p 221
27/06/2014 28.99p 30.33p 27.73p 29.38p 0
26/06/2014 28.40p 30.33p 27.84p 29.38p 0
25/06/2014 28.63p 30.33p 27.93p 29.38p 0
24/06/2014 29.77p 30.33p 29.14p 29.38p 0
23/06/2014 30.33p 30.33p 29.86p 29.38p 17
20/06/2014 30.34p 30.39p 29.90p 29.38p 6
19/06/2014 30.53p 31.14p 29.38p 29.38p 0
18/06/2014 30.74p 30.93p 30.56p 29.38p 118
17/06/2014 30.07p 31.50p 29.20p 29.38p 0
16/06/2014 30.22p 31.50p 29.20p 29.38p 0
13/06/2014 29.97p 31.50p 29.20p 29.38p 0
12/06/2014 31.50p 31.50p 29.57p 29.38p 1024
11/06/2014 31.85p 32.74p 29.38p 29.38p 0
10/06/2014 32.35p 32.74p 29.38p 29.38p 0
09/06/2014 32.05p 32.25p 31.76p 29.38p 927
06/06/2014 30.77p 32.55p 29.38p 29.38p 0
05/06/2014 30.91p 32.13p 30.91p 29.38p 89776
04/06/2014 30.24p 30.94p 29.38p 29.38p 0
03/06/2014 30.43p 30.94p 30.17p 29.38p 0
02/06/2014 30.01p 30.82p 30.01p 29.38p 12
30/05/2014 29.99p 30.53p 29.38p 29.38p 0
29/05/2014 30.53p 30.53p 30.01p 29.38p 242
28/05/2014 30.50p 31.07p 29.38p 29.38p 0
27/05/2014 29.86p 30.41p 29.86p 29.38p 76
23/05/2014 28.80p 29.92p 27.06p 29.38p 0
22/05/2014 29.01p 29.70p 27.06p 29.38p 0
21/05/2014 29.06p 29.53p 27.06p 29.38p 0
20/05/2014 28.67p 29.53p 27.06p 29.38p 0
19/05/2014 27.06p 28.86p 27.06p 29.38p 374
16/05/2014 27.94p 27.94p 27.07p 29.38p 239
15/05/2014 29.25p 30.09p 27.64p 29.38p 0
14/05/2014 29.50p 30.09p 28.93p 29.38p 0
13/05/2014 29.17p 29.53p 29.05p 29.53p 50431
12/05/2014 30.38p 30.63p 28.61p 29.02p 0
09/05/2014 30.63p 30.63p 29.50p 30.09p 323
08/05/2014 30.45p 31.28p 29.56p 30.21p 0
07/05/2014 30.72p 31.28p 29.78p 30.25p 0
06/05/2014 31.22p 31.22p 30.31p 30.81p 2153
02/05/2014 32.58p 32.58p 32.05p 32.29p 198
01/05/2014 32.22p 33.49p 31.60p 32.29p 0
30/04/2014 32.31p 33.49p 31.60p 32.29p 0
29/04/2014 32.67p 33.49p 31.60p 32.29p 0
28/04/2014 32.19p 33.49p 31.72p 32.29p 0
25/04/2014 32.97p 33.49p 31.72p 32.29p 0
24/04/2014 32.94p 33.42p 31.84p 33.06p 0
23/04/2014 31.84p 32.92p 31.84p 32.78p 352
22/04/2014 30.99p 32.25p 29.31p 31.91p 0
17/04/2014 30.39p 31.52p 29.31p 30.98p 0
16/04/2014 29.82p 31.25p 29.31p 30.52p 0
15/04/2014 30.14p 30.14p 29.31p 29.73p 2271
14/04/2014 30.75p 31.02p 29.38p 29.78p 0
11/04/2014 30.48p 30.80p 30.31p 30.61p 416
10/04/2014 31.69p 31.69p 30.49p 30.92p 235
09/04/2014 31.30p 32.31p 30.55p 31.40p 0
08/04/2014 31.36p 32.31p 30.55p 31.00p 0
07/04/2014 31.27p 32.31p 31.15p 31.64p 0
04/04/2014 31.80p 32.31p 31.26p 31.74p 0
03/04/2014 32.00p 32.00p 31.44p 31.91p 20000
02/04/2014 31.92p 32.29p 31.92p 31.94p 16637
01/04/2014 30.43p 31.71p 30.20p 31.70p 0
31/03/2014 30.83p 30.83p 30.24p 30.58p 39
28/03/2014 29.75p 30.66p 29.75p 30.57p 856
27/03/2014 29.80p 30.40p 29.48p 30.07p 0
26/03/2014 29.67p 30.04p 29.48p 29.88p 544
25/03/2014 30.14p 30.26p 29.21p 29.53p 8446
24/03/2014 31.32p 32.36p 30.32p 30.78p 0
21/03/2014 31.89p 32.36p 31.02p 31.42p 0
20/03/2014 31.86p 31.86p 31.24p 31.70p 158
19/03/2014 31.78p 32.14p 30.67p 31.90p 0
18/03/2014 30.67p 31.74p 30.67p 31.62p 75
17/03/2014 29.75p 31.13p 29.52p 30.92p 0
14/03/2014 30.25p 30.55p 29.52p 30.05p 0
13/03/2014 30.55p 30.55p 30.15p 30.15p 14
12/03/2014 31.79p 31.79p 30.07p 30.53p 48
11/03/2014 31.61p 32.15p 31.12p 31.60p 0
10/03/2014 32.10p 32.10p 31.34p 31.65p 250

*Close Price adjusted for both dividends and splits