Forvia (0MGR) Share Price

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

Date Open High Low Close* Volume
24/05/2013 15.53p 16.63p 13.50p 15.53p 0
23/05/2013 15.64p 16.63p 13.50p 15.53p 0
22/05/2013 16.23p 16.63p 13.50p 16.31p 0
21/05/2013 15.65p 16.21p 13.50p 15.65p 0
20/05/2013 15.65p 16.17p 13.50p 15.65p 0
17/05/2013 14.76p 16.00p 13.50p 15.65p 0
16/05/2013 14.76p 15.28p 13.50p 14.76p 0
15/05/2013 14.76p 15.23p 13.50p 14.76p 0
14/05/2013 14.53p 15.14p 13.50p 14.76p 0
13/05/2013 14.88p 15.14p 13.50p 14.76p 0
10/05/2013 14.76p 15.14p 13.50p 14.76p 0
09/05/2013 14.00p 15.09p 13.50p 14.76p 0
08/05/2013 14.00p 14.55p 13.50p 14.00p 0
07/05/2013 14.32p 14.51p 13.50p 14.00p 0
03/05/2013 13.96p 14.44p 13.50p 14.00p 0
02/05/2013 13.99p 14.44p 13.64p 14.00p 0
01/05/2013 14.00p 14.11p 13.78p 14.09p 0
30/04/2013 14.00p 14.11p 13.78p 14.00p 27923
29/04/2013 13.70p 14.27p 11.64p 14.00p 0
26/04/2013 13.25p 13.80p 11.64p 13.25p 0
25/04/2013 13.25p 13.80p 11.64p 13.25p 0
24/04/2013 12.50p 13.56p 11.64p 13.25p 0
23/04/2013 12.22p 12.86p 11.64p 12.50p 0
22/04/2013 11.82p 12.32p 11.64p 11.82p 0
19/04/2013 11.91p 11.91p 11.64p 11.82p 3290
18/04/2013 11.82p 11.82p 11.57p 11.82p 5265
17/04/2013 12.43p 12.43p 11.60p 11.82p 4593
16/04/2013 12.43p 12.43p 11.97p 12.43p 3574
15/04/2013 12.53p 13.27p 12.01p 12.43p 0
12/04/2013 12.73p 13.27p 12.42p 13.00p 0
11/04/2013 12.61p 12.77p 12.45p 12.73p 3236
10/04/2013 11.88p 12.57p 11.88p 12.15p 106
09/04/2013 11.92p 12.22p 11.73p 12.15p 58
08/04/2013 12.15p 12.26p 11.77p 12.15p 239
05/04/2013 12.30p 14.42p 11.75p 12.15p 0
04/04/2013 12.29p 14.42p 11.95p 12.30p 0
03/04/2013 12.53p 14.42p 12.03p 12.30p 0
02/04/2013 12.30p 14.42p 12.10p 12.30p 0
28/03/2013 12.30p 14.42p 12.10p 12.30p 0
27/03/2013 12.70p 14.42p 12.10p 12.30p 0
26/03/2013 13.20p 14.42p 12.65p 13.20p 0
25/03/2013 13.20p 14.42p 12.76p 13.20p 0
22/03/2013 13.25p 14.42p 12.82p 13.20p 0
21/03/2013 13.56p 14.42p 12.93p 13.20p 0
20/03/2013 13.68p 14.42p 13.38p 14.05p 0
19/03/2013 13.89p 14.42p 13.46p 14.05p 0
18/03/2013 14.05p 14.42p 13.52p 14.05p 0
15/03/2013 14.05p 14.06p 14.04p 14.05p 1919
14/03/2013 14.21p 14.94p 13.60p 14.05p 0
13/03/2013 14.41p 14.94p 14.07p 14.65p 0
12/03/2013 14.35p 14.94p 14.19p 14.65p 0
11/03/2013 14.65p 14.80p 14.19p 14.65p 6709
08/03/2013 13.70p 14.97p 13.70p 14.65p 0
07/03/2013 13.83p 14.24p 13.70p 13.70p 236000
06/03/2013 13.70p 14.12p 13.05p 13.70p 0
05/03/2013 13.05p 13.70p 13.05p 13.70p 0
04/03/2013 13.65p 13.65p 12.73p 13.05p 0
01/03/2013 13.60p 15.44p 12.57p 13.65p 0
28/02/2013 12.95p 15.44p 12.57p 13.65p 0
27/02/2013 13.06p 15.44p 12.57p 12.95p 0
26/02/2013 13.12p 15.44p 12.57p 13.57p 0
25/02/2013 13.57p 15.44p 12.57p 13.57p 0
22/02/2013 13.57p 15.44p 12.57p 13.57p 0
21/02/2013 14.48p 15.44p 12.57p 13.57p 0
20/02/2013 14.40p 15.44p 12.57p 14.48p 0
19/02/2013 14.41p 15.44p 12.57p 14.48p 0
18/02/2013 15.15p 15.44p 12.57p 14.48p 0
15/02/2013 15.15p 15.44p 12.57p 15.15p 0
14/02/2013 14.32p 15.43p 12.57p 15.15p 0
13/02/2013 13.91p 14.60p 12.57p 14.20p 0
12/02/2013 13.76p 14.05p 12.57p 13.42p 0
11/02/2013 13.42p 13.97p 12.57p 13.42p 0
08/02/2013 12.90p 13.94p 12.57p 13.42p 0
07/02/2013 12.81p 13.94p 12.57p 12.90p 0
06/02/2013 12.90p 13.94p 12.58p 12.90p 0
05/02/2013 13.57p 13.94p 12.59p 12.90p 0
04/02/2013 13.57p 13.94p 12.59p 13.57p 0
01/02/2013 13.02p 13.94p 12.59p 13.57p 0
31/01/2013 12.99p 13.94p 12.59p 12.95p 0
30/01/2013 13.57p 13.94p 13.01p 13.57p 0
29/01/2013 13.57p 13.94p 13.09p 13.57p 0
28/01/2013 13.57p 13.94p 13.09p 13.57p 0
25/01/2013 13.16p 13.77p 13.09p 13.57p 0
24/01/2013 13.57p 13.77p 13.09p 13.57p 0
23/01/2013 13.57p 13.57p 13.41p 13.57p 753
22/01/2013 13.59p 13.83p 13.12p 13.57p 0
21/01/2013 13.57p 13.57p 13.55p 13.57p 68950
18/01/2013 12.80p 14.66p 11.57p 13.57p 0
17/01/2013 12.95p 14.66p 11.57p 12.80p 0
16/01/2013 14.00p 14.66p 11.57p 12.80p 0
15/01/2013 14.00p 14.66p 11.57p 14.00p 0
14/01/2013 14.00p 14.66p 11.57p 14.00p 0
11/01/2013 13.30p 14.66p 11.57p 14.00p 0
10/01/2013 13.30p 14.66p 11.57p 13.30p 0
09/01/2013 13.90p 14.66p 11.57p 13.30p 0
08/01/2013 13.90p 14.66p 11.57p 13.90p 0
07/01/2013 12.23p 14.66p 11.57p 13.90p 0
04/01/2013 12.23p 12.69p 11.57p 12.23p 0
03/01/2013 12.23p 12.69p 11.57p 12.23p 0
02/01/2013 11.57p 12.25p 11.57p 12.23p 120000
31/12/2012 11.57p 12.15p 11.31p 11.72p 0
28/12/2012 11.57p 12.15p 11.31p 11.57p 0
27/12/2012 11.57p 12.15p 11.31p 11.57p 0
24/12/2012 11.56p 12.15p 11.31p 11.57p 0
21/12/2012 12.15p 12.15p 11.57p 11.57p 1295
20/12/2012 12.15p 12.36p 11.55p 12.15p 0
19/12/2012 12.15p 12.36p 11.55p 12.15p 0
18/12/2012 12.15p 12.36p 11.55p 12.15p 0
17/12/2012 12.15p 12.36p 11.55p 12.15p 0
14/12/2012 11.55p 12.36p 11.55p 12.15p 0
13/12/2012 11.55p 11.94p 11.55p 11.55p 6594
12/12/2012 11.55p 11.99p 11.26p 11.55p 0
11/12/2012 11.55p 11.99p 11.26p 11.55p 0
10/12/2012 11.55p 11.99p 11.26p 11.55p 0
07/12/2012 11.55p 11.99p 11.28p 11.55p 0
06/12/2012 11.55p 11.99p 11.39p 11.55p 0
05/12/2012 11.55p 11.68p 11.55p 11.55p 5999
04/12/2012 12.20p 12.38p 11.31p 11.55p 0
03/12/2012 12.20p 12.38p 11.68p 12.20p 0
30/11/2012 11.68p 12.20p 11.68p 12.20p 1035
29/11/2012 11.68p 12.47p 10.61p 11.68p 0
28/11/2012 12.30p 12.47p 10.61p 11.68p 0
27/11/2012 11.57p 12.47p 10.61p 12.30p 0
26/11/2012 11.57p 12.00p 10.61p 11.57p 0
23/11/2012 11.57p 11.89p 10.61p 11.57p 0
22/11/2012 11.05p 11.88p 10.61p 11.57p 0
21/11/2012 11.05p 11.49p 10.61p 11.05p 0
20/11/2012 11.14p 11.38p 10.61p 11.05p 0
19/11/2012 11.05p 11.32p 10.61p 11.05p 0
16/11/2012 11.05p 11.31p 10.61p 11.05p 0
15/11/2012 11.05p 11.31p 10.65p 11.05p 0
14/11/2012 11.31p 11.31p 10.97p 11.05p 54400
13/11/2012 11.55p 12.15p 11.10p 11.55p 0
12/11/2012 11.55p 12.15p 11.19p 11.55p 0
09/11/2012 11.55p 12.15p 11.19p 11.55p 0
08/11/2012 12.00p 12.15p 11.28p 11.55p 0
07/11/2012 12.00p 12.08p 11.78p 12.00p 1867

*Close Price adjusted for both dividends and splits