Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.66p 33.12p 31.53p 32.00p 0
06/03/2014 32.51p 32.87p 32.19p 32.60p 30155
05/03/2014 32.19p 32.64p 32.19p 32.58p 413
04/03/2014 31.24p 31.99p 31.24p 31.49p 80
03/03/2014 31.50p 31.73p 30.90p 31.23p 19976
28/02/2014 31.31p 32.15p 30.83p 31.67p 0
27/02/2014 31.11p 31.41p 31.11p 31.41p 2578
26/02/2014 31.60p 31.60p 30.74p 31.16p 1231
25/02/2014 31.73p 31.73p 31.17p 31.36p 12
24/02/2014 31.39p 31.99p 31.38p 31.38p 1414
21/02/2014 30.90p 32.17p 30.26p 31.50p 0
20/02/2014 30.91p 31.36p 30.26p 30.92p 0
19/02/2014 31.02p 31.36p 30.41p 30.99p 0
18/02/2014 30.94p 30.94p 30.41p 30.86p 178
17/02/2014 31.00p 31.00p 30.32p 30.80p 676
14/02/2014 31.00p 31.39p 29.19p 30.36p 13873
13/02/2014 31.05p 31.31p 29.19p 30.90p 18874
12/02/2014 29.19p 30.65p 29.19p 30.19p 525
11/02/2014 29.40p 29.53p 28.15p 28.94p 0
10/02/2014 28.66p 29.24p 28.15p 28.76p 0
07/02/2014 28.64p 29.20p 28.52p 28.67p 528
06/02/2014 28.77p 29.30p 28.09p 28.57p 13394
05/02/2014 28.26p 29.23p 28.09p 28.45p 648
04/02/2014 28.15p 28.25p 27.65p 28.05p 2351
03/02/2014 28.58p 28.99p 28.07p 28.42p 126
31/01/2014 29.34p 29.34p 28.25p 28.80p 0
30/01/2014 28.60p 29.12p 28.34p 28.72p 2251
29/01/2014 28.75p 28.90p 28.25p 28.51p 27
28/01/2014 27.64p 28.59p 27.64p 28.17p 5809
27/01/2014 26.95p 27.93p 26.95p 27.57p 8245
24/01/2014 28.51p 28.51p 27.33p 27.73p 240
23/01/2014 29.08p 29.99p 27.60p 28.60p 0
22/01/2014 29.06p 29.99p 27.60p 29.30p 600
21/01/2014 28.50p 29.99p 27.60p 28.87p 0
20/01/2014 29.75p 29.99p 27.60p 29.06p 0
17/01/2014 29.08p 29.67p 27.60p 29.26p 0
16/01/2014 29.29p 29.60p 27.60p 29.23p 0
15/01/2014 28.85p 29.45p 27.60p 29.15p 0
14/01/2014 28.99p 28.99p 27.60p 28.82p 0
13/01/2014 27.91p 28.68p 27.60p 28.26p 3299
10/01/2014 28.58p 28.58p 28.00p 28.04p 18389
09/01/2014 28.03p 28.79p 25.27p 28.07p 45626
08/01/2014 27.51p 28.79p 25.27p 27.99p 9005
07/01/2014 27.55p 28.79p 25.27p 27.44p 0
06/01/2014 27.91p 28.79p 25.27p 27.59p 285
03/01/2014 28.31p 28.79p 25.27p 27.91p 124
02/01/2014 28.00p 28.34p 25.27p 28.06p 701
31/12/2013 27.69p 28.16p 25.27p 27.77p 4366
30/12/2013 27.38p 28.02p 25.27p 27.60p 7499
27/12/2013 27.49p 27.84p 25.27p 27.53p 0
24/12/2013 27.36p 27.83p 25.27p 27.35p 0
23/12/2013 27.34p 27.83p 25.27p 27.26p 3168
20/12/2013 27.31p 27.83p 25.27p 27.15p 1007
19/12/2013 27.47p 27.83p 25.27p 27.17p 0
18/12/2013 26.39p 27.03p 25.27p 26.83p 5946
17/12/2013 25.70p 26.52p 25.27p 26.20p 0
16/12/2013 25.32p 25.72p 25.27p 25.57p 60355
13/12/2013 25.34p 25.87p 25.09p 25.56p 6253
12/12/2013 25.25p 25.63p 25.09p 25.45p 85935
11/12/2013 25.20p 26.33p 23.34p 25.77p 5732
10/12/2013 24.75p 25.42p 23.34p 25.09p 2683
09/12/2013 25.26p 25.39p 23.34p 24.81p 13067
06/12/2013 24.73p 25.08p 23.34p 24.60p 474
05/12/2013 23.34p 24.00p 23.34p 24.00p 366
04/12/2013 24.07p 24.70p 23.28p 23.62p 13486
03/12/2013 24.70p 24.70p 23.47p 23.80p 200
02/12/2013 25.00p 25.81p 24.16p 24.61p 0
29/11/2013 25.45p 25.81p 24.50p 24.90p 35200
28/11/2013 25.60p 25.60p 24.59p 24.95p 625
27/11/2013 25.69p 25.69p 24.63p 25.00p 7046
26/11/2013 24.63p 25.32p 24.63p 25.20p 3290
25/11/2013 23.82p 24.52p 23.82p 24.35p 7000
22/11/2013 24.38p 25.76p 23.55p 23.94p 8403
21/11/2013 24.51p 25.76p 23.55p 24.67p 22639
20/11/2013 23.99p 25.76p 23.55p 24.93p 0
19/11/2013 23.59p 24.08p 23.55p 24.00p 0
18/11/2013 23.75p 24.06p 23.55p 23.70p 24
15/11/2013 22.74p 23.58p 22.52p 22.84p 200
14/11/2013 22.25p 23.44p 22.03p 22.63p 0
13/11/2013 22.70p 23.44p 22.03p 22.52p 0
12/11/2013 23.03p 23.44p 22.31p 22.67p 0
11/11/2013 22.63p 23.08p 22.63p 22.99p 0
08/11/2013 22.91p 22.91p 22.63p 22.74p 246
07/11/2013 23.44p 23.75p 20.96p 22.98p 0
06/11/2013 22.31p 23.45p 20.96p 23.09p 0
05/11/2013 22.38p 22.82p 20.96p 22.31p 0
04/11/2013 21.63p 22.73p 20.96p 22.39p 0
01/11/2013 21.10p 22.11p 20.96p 21.53p 0
31/10/2013 21.55p 22.11p 20.96p 21.66p 0
30/10/2013 21.48p 22.11p 20.96p 21.47p 0
29/10/2013 21.55p 22.11p 20.96p 21.35p 0
28/10/2013 21.76p 22.11p 20.96p 21.31p 0
25/10/2013 21.93p 21.99p 21.42p 21.59p 1163
24/10/2013 22.17p 22.56p 21.74p 22.07p 0
23/10/2013 22.23p 22.23p 21.88p 22.20p 2760
22/10/2013 23.21p 23.21p 22.70p 23.04p 18710
21/10/2013 23.31p 23.66p 22.52p 23.18p 0
18/10/2013 22.91p 23.26p 22.52p 23.18p 0
17/10/2013 23.07p 23.11p 22.52p 22.86p 10000
16/10/2013 23.15p 23.38p 22.05p 23.01p 0
15/10/2013 22.05p 23.23p 22.05p 22.94p 440
14/10/2013 22.43p 22.78p 21.23p 22.04p 0
11/10/2013 22.29p 22.78p 21.23p 22.34p 0
10/10/2013 21.80p 22.58p 21.23p 22.02p 0
09/10/2013 21.65p 22.02p 21.23p 22.02p 0
08/10/2013 21.27p 22.02p 21.23p 22.02p 0
07/10/2013 21.27p 22.02p 21.27p 22.02p 280
04/10/2013 21.52p 22.66p 15.56p 22.02p 3033
03/10/2013 21.66p 22.66p 15.56p 22.02p 466
02/10/2013 21.88p 22.66p 15.56p 22.02p 380
01/10/2013 21.67p 22.66p 15.56p 22.02p 0
30/09/2013 21.72p 22.66p 15.56p 22.02p 0
27/09/2013 21.86p 22.66p 15.56p 22.02p 12883
26/09/2013 21.91p 22.66p 15.56p 22.02p 0
25/09/2013 21.88p 22.66p 15.56p 22.02p 0
24/09/2013 22.00p 22.66p 15.56p 22.02p 200
23/09/2013 22.10p 22.66p 15.56p 22.02p 0
20/09/2013 22.07p 22.66p 15.56p 22.02p 0
19/09/2013 22.00p 22.66p 15.56p 22.02p 0
18/09/2013 21.82p 22.50p 15.56p 22.02p 1782
17/09/2013 21.89p 22.50p 15.56p 22.02p 0
16/09/2013 22.10p 22.50p 15.56p 22.02p 0
13/09/2013 21.99p 22.40p 15.56p 22.02p 50
12/09/2013 21.70p 22.39p 15.56p 22.02p 0
11/09/2013 22.01p 22.39p 15.56p 22.02p 115
10/09/2013 21.76p 22.24p 15.56p 22.02p 0
09/09/2013 20.50p 21.76p 15.56p 21.00p 0
06/09/2013 20.47p 20.99p 15.56p 19.87p 0
05/09/2013 20.02p 20.99p 15.56p 19.87p 0
04/09/2013 19.74p 20.99p 15.56p 19.87p 0
03/09/2013 19.91p 20.99p 15.56p 19.87p 0
02/09/2013 19.45p 20.99p 15.56p 19.87p 0
30/08/2013 19.55p 20.99p 15.56p 19.00p 0
29/08/2013 19.05p 20.99p 15.56p 19.00p 0
28/08/2013 19.34p 20.99p 15.56p 19.00p 0
27/08/2013 20.00p 20.99p 15.56p 19.66p 0
23/08/2013 20.40p 20.99p 15.56p 20.00p 0
22/08/2013 19.00p 20.99p 15.56p 20.00p 0
21/08/2013 18.92p 20.99p 15.56p 19.06p 0
20/08/2013 19.05p 20.99p 15.56p 19.06p 0
19/08/2013 19.10p 20.99p 15.56p 20.00p 0
16/08/2013 19.34p 20.99p 15.56p 20.00p 0
15/08/2013 19.90p 20.99p 15.56p 20.00p 2
14/08/2013 19.94p 20.99p 15.56p 20.00p 0
13/08/2013 19.73p 20.99p 15.56p 20.00p 2500
12/08/2013 20.10p 20.99p 15.56p 20.00p 0
09/08/2013 20.10p 20.99p 15.56p 20.00p 540
08/08/2013 19.70p 20.99p 15.56p 20.00p 0
07/08/2013 19.60p 20.99p 15.56p 20.00p 0
06/08/2013 20.31p 20.99p 15.56p 20.00p 8501
05/08/2013 20.50p 20.99p 15.56p 20.00p 0
02/08/2013 20.09p 20.99p 15.56p 20.00p 0
01/08/2013 20.00p 20.99p 15.56p 20.00p 0
31/07/2013 19.05p 20.99p 15.56p 20.00p 158
30/07/2013 19.28p 20.99p 15.56p 19.05p 144
29/07/2013 19.24p 20.99p 15.56p 19.05p 288
26/07/2013 19.11p 20.99p 15.56p 19.05p 6875
25/07/2013 20.48p 20.99p 15.56p 19.05p 75000
24/07/2013 20.20p 20.87p 15.56p 20.20p 0
23/07/2013 20.32p 20.87p 15.56p 20.20p 0
22/07/2013 20.16p 20.87p 15.56p 20.20p 440
19/07/2013 20.45p 20.87p 15.56p 20.20p 35000
18/07/2013 20.11p 20.65p 15.56p 20.20p 0
17/07/2013 20.20p 20.56p 15.56p 20.20p 0
16/07/2013 19.50p 20.38p 15.56p 20.20p 0
15/07/2013 19.94p 20.26p 15.56p 19.17p 0
12/07/2013 19.10p 20.09p 15.56p 19.17p 0
11/07/2013 19.60p 20.09p 15.56p 19.17p 0
10/07/2013 19.48p 19.82p 15.56p 19.17p 0
09/07/2013 19.43p 19.75p 15.56p 19.17p 0
08/07/2013 18.91p 19.75p 15.56p 19.17p 0
05/07/2013 18.75p 19.25p 15.56p 19.17p 38365
04/07/2013 17.67p 18.71p 15.56p 18.30p 0
03/07/2013 17.20p 17.84p 15.56p 17.47p 0
02/07/2013 17.01p 17.84p 15.56p 17.47p 0
01/07/2013 17.25p 17.84p 15.56p 16.68p 0
28/06/2013 17.15p 17.84p 15.56p 16.68p 0
27/06/2013 16.47p 17.84p 15.56p 16.68p 0
26/06/2013 16.32p 17.84p 15.56p 15.90p 0
25/06/2013 16.07p 17.84p 15.56p 15.90p 0
24/06/2013 16.10p 17.84p 15.56p 15.90p 0
21/06/2013 16.63p 17.84p 16.02p 16.63p 0
20/06/2013 17.09p 17.84p 16.27p 16.63p 0
19/06/2013 17.65p 17.84p 17.12p 17.65p 82732
18/06/2013 17.50p 18.23p 16.98p 17.65p 0
17/06/2013 17.50p 18.23p 16.98p 17.65p 0
14/06/2013 17.42p 18.23p 16.98p 17.65p 0
13/06/2013 17.15p 18.23p 16.98p 17.65p 0
12/06/2013 17.50p 18.23p 17.14p 17.65p 0
11/06/2013 18.05p 18.23p 17.17p 17.65p 0
10/06/2013 17.65p 18.23p 17.33p 17.65p 0
07/06/2013 17.43p 17.65p 17.43p 17.65p 238
06/06/2013 17.65p 18.17p 17.16p 17.65p 0
05/06/2013 17.65p 18.13p 17.16p 17.65p 0
04/06/2013 17.51p 18.05p 17.16p 17.65p 0
03/06/2013 17.65p 17.84p 17.16p 17.65p 41046
31/05/2013 16.93p 17.65p 16.93p 17.65p 1346
30/05/2013 16.42p 17.01p 15.53p 16.42p 0
29/05/2013 15.53p 16.74p 15.53p 16.42p 0
28/05/2013 15.53p 16.20p 15.53p 15.53p 24864

*Close Price adjusted for both dividends and splits