Forterra (FORT) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forterra

Date Open High Low Close* Volume
21/06/2019 295.00p 306.00p 291.50p 306.00p 843919
20/06/2019 284.00p 298.00p 281.50p 296.00p 164113
19/06/2019 290.00p 290.00p 283.00p 288.00p 681193
18/06/2019 287.00p 289.00p 282.50p 284.50p 491689
17/06/2019 285.00p 290.00p 283.77p 289.00p 213522
14/06/2019 288.50p 290.00p 280.00p 284.00p 214363
13/06/2019 284.50p 284.50p 280.50p 283.00p 207518
12/06/2019 297.00p 297.00p 288.00p 290.00p 184293
11/06/2019 292.50p 293.00p 287.00p 291.00p 870370
10/06/2019 288.50p 293.37p 287.15p 291.50p 78864
07/06/2019 300.00p 300.00p 284.00p 287.00p 4120600
06/06/2019 300.00p 300.00p 290.50p 295.00p 260035
05/06/2019 299.00p 299.00p 294.00p 297.50p 172743
04/06/2019 294.00p 295.00p 287.06p 293.00p 109906
03/06/2019 295.00p 295.00p 286.50p 292.00p 551286
31/05/2019 295.00p 295.00p 287.65p 290.50p 65728
30/05/2019 282.00p 291.50p 282.00p 288.50p 578090
29/05/2019 282.00p 288.72p 281.00p 284.50p 744873
28/05/2019 291.50p 294.50p 284.00p 288.50p 585445
24/05/2019 294.50p 298.00p 291.50p 292.50p 147983
23/05/2019 296.00p 300.00p 283.68p 287.00p 220538
22/05/2019 299.00p 303.00p 291.00p 297.00p 225578
21/05/2019 292.00p 302.00p 290.70p 299.00p 267625
20/05/2019 287.50p 294.00p 284.00p 294.00p 746324
17/05/2019 288.50p 290.00p 286.00p 287.50p 96560
16/05/2019 280.00p 289.50p 280.00p 289.50p 48887
15/05/2019 282.00p 286.00p 280.75p 285.00p 123027
14/05/2019 281.50p 283.86p 278.00p 282.00p 120982
13/05/2019 284.00p 287.37p 280.00p 280.50p 145035
10/05/2019 288.50p 289.00p 283.00p 286.00p 85904
09/05/2019 289.50p 290.00p 284.50p 289.00p 73080
08/05/2019 287.50p 291.00p 283.00p 285.00p 1065149
07/05/2019 305.00p 305.00p 290.00p 291.50p 99528
03/05/2019 304.50p 305.00p 299.50p 301.50p 218552
02/05/2019 311.50p 311.50p 295.35p 303.00p 139882
01/05/2019 310.00p 311.00p 305.00p 309.00p 657009
30/04/2019 312.00p 314.00p 309.50p 312.00p 133859
29/04/2019 318.50p 319.00p 312.50p 316.00p 1264863
26/04/2019 307.50p 318.50p 307.50p 316.50p 553150
25/04/2019 300.00p 312.00p 297.00p 308.00p 332697
24/04/2019 299.00p 301.00p 295.95p 299.00p 89367
23/04/2019 302.50p 307.76p 297.50p 302.50p 60067
18/04/2019 306.00p 307.00p 303.50p 306.50p 67798
17/04/2019 301.50p 304.20p 300.00p 302.00p 199905
16/04/2019 302.50p 306.40p 302.00p 303.50p 66782
15/04/2019 310.00p 310.00p 304.00p 304.50p 139209
12/04/2019 304.00p 310.00p 295.50p 308.00p 161504
11/04/2019 293.00p 302.00p 289.34p 298.00p 288043
10/04/2019 290.50p 297.47p 287.50p 292.00p 586942
09/04/2019 301.50p 301.50p 290.00p 290.00p 416070
08/04/2019 300.00p 303.69p 297.50p 298.50p 118063
05/04/2019 305.00p 305.00p 298.50p 298.50p 54587
04/04/2019 305.00p 309.50p 300.90p 301.00p 178402
03/04/2019 297.50p 312.50p 291.90p 305.00p 558115
02/04/2019 300.00p 300.00p 296.00p 297.00p 2894614
01/04/2019 292.50p 298.00p 292.00p 297.50p 111109
29/03/2019 292.00p 295.50p 289.50p 294.50p 111865
28/03/2019 291.50p 291.50p 285.50p 291.00p 255413
27/03/2019 285.50p 289.50p 285.00p 288.00p 201560
26/03/2019 285.00p 287.50p 282.27p 287.50p 286757
25/03/2019 280.50p 284.00p 279.00p 284.00p 118700
22/03/2019 288.00p 288.00p 280.00p 286.00p 156552
21/03/2019 295.50p 295.50p 286.00p 287.00p 554022
20/03/2019 298.50p 298.67p 290.00p 293.50p 1043102
19/03/2019 296.00p 300.00p 295.63p 299.00p 325457
18/03/2019 300.00p 300.00p 296.00p 299.00p 250047
15/03/2019 299.00p 299.00p 293.50p 299.00p 427113
14/03/2019 292.00p 299.00p 289.00p 297.00p 124252
13/03/2019 291.50p 298.15p 289.50p 293.00p 85233
12/03/2019 281.00p 293.33p 281.00p 291.50p 156686
11/03/2019 300.00p 300.00p 287.00p 295.50p 191292
08/03/2019 281.00p 293.00p 281.00p 293.00p 87323
07/03/2019 298.50p 298.50p 288.00p 292.00p 187573
06/03/2019 300.00p 300.00p 291.00p 296.00p 100929
05/03/2019 295.00p 297.50p 288.00p 294.00p 123640
04/03/2019 295.00p 295.00p 288.00p 290.50p 203439
01/03/2019 287.00p 295.00p 283.00p 295.00p 197631
28/02/2019 275.50p 284.00p 275.50p 282.50p 243663
27/02/2019 255.00p 286.21p 255.00p 282.50p 306429
26/02/2019 255.00p 269.50p 255.00p 267.50p 245480
25/02/2019 270.00p 270.00p 261.00p 265.00p 555641
22/02/2019 262.50p 270.00p 260.00p 270.00p 228388
21/02/2019 269.00p 269.00p 263.50p 263.50p 218971
20/02/2019 258.00p 267.42p 258.00p 264.00p 235597
19/02/2019 266.00p 267.00p 263.53p 265.00p 230483
18/02/2019 255.00p 266.00p 255.00p 266.00p 79274
15/02/2019 270.00p 270.00p 261.45p 261.50p 42127
14/02/2019 255.00p 269.00p 255.00p 264.00p 56598
13/02/2019 266.00p 269.50p 262.00p 262.00p 404516
12/02/2019 267.00p 269.00p 265.00p 265.00p 258623
11/02/2019 268.50p 268.50p 258.25p 266.00p 301092
08/02/2019 267.00p 267.50p 261.50p 265.50p 269279
07/02/2019 268.00p 274.50p 268.00p 270.50p 141819
06/02/2019 255.00p 277.00p 255.00p 274.50p 250814
05/02/2019 270.00p 270.00p 261.30p 268.00p 191342
04/02/2019 265.00p 270.50p 263.50p 267.50p 903672
01/02/2019 260.00p 270.50p 260.00p 270.50p 102425
31/01/2019 255.00p 267.00p 255.00p 265.00p 314402
30/01/2019 263.50p 266.00p 260.50p 265.50p 154184
29/01/2019 261.50p 262.00p 257.00p 262.00p 147015
28/01/2019 256.50p 263.23p 253.50p 260.50p 304660
25/01/2019 255.00p 266.50p 255.00p 263.00p 195544
24/01/2019 258.00p 265.57p 257.00p 262.00p 388399
23/01/2019 261.00p 267.00p 257.00p 263.50p 386715
22/01/2019 262.00p 269.00p 258.25p 259.50p 389111
21/01/2019 266.50p 266.50p 255.50p 261.00p 204280
18/01/2019 248.00p 263.00p 248.00p 263.00p 607830
17/01/2019 248.00p 252.00p 248.00p 251.50p 309729
16/01/2019 250.00p 256.50p 249.50p 252.00p 479345
15/01/2019 243.00p 255.00p 241.50p 249.00p 940538
14/01/2019 243.00p 249.00p 240.00p 242.00p 261346
11/01/2019 249.50p 250.00p 241.50p 243.00p 207326
10/01/2019 244.00p 248.00p 238.50p 248.00p 352705
09/01/2019 230.00p 251.00p 230.00p 251.00p 379616
08/01/2019 217.00p 234.00p 217.00p 234.00p 295948
07/01/2019 220.00p 227.00p 220.00p 225.50p 230632
04/01/2019 212.00p 225.00p 212.00p 220.00p 171919
03/01/2019 226.50p 226.50p 220.00p 221.00p 20051
02/01/2019 222.00p 226.00p 222.00p 224.50p 182410
31/12/2018 223.00p 226.00p 220.37p 224.00p 123399
28/12/2018 213.00p 216.50p 207.42p 216.50p 154852
27/12/2018 211.50p 218.00p 205.53p 208.50p 34591
24/12/2018 213.00p 218.75p 211.50p 211.50p 44708
21/12/2018 213.00p 215.50p 213.00p 214.00p 312996
20/12/2018 213.00p 218.00p 212.00p 214.50p 226695
19/12/2018 214.00p 216.00p 212.50p 212.50p 161302
18/12/2018 215.50p 216.50p 213.00p 214.50p 71622
17/12/2018 211.50p 218.50p 211.50p 214.00p 209486
14/12/2018 217.00p 218.00p 217.00p 217.00p 64545
13/12/2018 220.50p 220.50p 218.50p 220.00p 39853
12/12/2018 212.00p 218.00p 212.00p 217.50p 102061
11/12/2018 211.50p 217.50p 211.50p 212.50p 75742
10/12/2018 218.00p 218.32p 211.89p 213.50p 99430
07/12/2018 214.50p 219.00p 214.50p 217.00p 164307
06/12/2018 226.50p 226.50p 215.50p 217.00p 561912
05/12/2018 217.00p 230.50p 217.00p 228.00p 560283
04/12/2018 219.50p 220.00p 217.00p 218.00p 251282
03/12/2018 226.50p 226.50p 215.50p 215.50p 340411
30/11/2018 220.50p 220.50p 212.00p 216.00p 129468
29/11/2018 216.50p 227.00p 215.00p 218.00p 352368
28/11/2018 220.50p 220.50p 214.50p 217.50p 212811
27/11/2018 228.50p 229.55p 222.00p 222.50p 82054
26/11/2018 232.50p 234.50p 224.00p 226.00p 203075
23/11/2018 225.50p 237.75p 224.50p 230.00p 343431
22/11/2018 217.00p 226.50p 213.17p 226.50p 689033
21/11/2018 211.50p 220.50p 210.70p 218.00p 238069
20/11/2018 210.00p 213.00p 210.00p 212.50p 272880
19/11/2018 213.50p 216.50p 211.00p 211.00p 195760
16/11/2018 216.00p 220.50p 215.00p 215.00p 208938
15/11/2018 227.50p 229.00p 211.00p 217.00p 355657
14/11/2018 224.00p 233.00p 224.00p 228.00p 142546
13/11/2018 217.50p 228.50p 217.50p 227.00p 136174
12/11/2018 224.50p 227.00p 222.00p 225.50p 187564
09/11/2018 222.00p 229.50p 222.00p 226.00p 249778
08/11/2018 227.50p 233.76p 224.00p 224.00p 185699
07/11/2018 219.50p 232.50p 219.00p 228.00p 96764
06/11/2018 229.50p 234.00p 224.00p 226.50p 273393
05/11/2018 232.50p 234.50p 229.50p 229.50p 323573
02/11/2018 237.00p 238.02p 230.00p 233.00p 192433
01/11/2018 215.00p 234.50p 210.00p 225.00p 907391
31/10/2018 223.00p 226.00p 220.50p 220.50p 341792
30/10/2018 215.00p 230.00p 215.00p 223.50p 294569
29/10/2018 225.00p 228.50p 216.85p 221.00p 256619
26/10/2018 216.00p 227.00p 216.00p 227.00p 719053
25/10/2018 222.50p 230.50p 219.00p 224.50p 306041
24/10/2018 226.00p 230.50p 220.00p 225.50p 312382
23/10/2018 225.00p 227.50p 218.81p 219.00p 791380
22/10/2018 233.50p 234.00p 228.00p 228.00p 186891
19/10/2018 236.00p 237.50p 232.50p 232.50p 212974
18/10/2018 235.00p 240.00p 234.99p 236.00p 403041
17/10/2018 240.00p 249.00p 237.50p 237.50p 790674
16/10/2018 239.00p 242.00p 235.00p 239.50p 286614
15/10/2018 237.00p 238.32p 233.00p 234.00p 3009111
12/10/2018 243.00p 249.46p 238.00p 238.00p 267095
11/10/2018 246.50p 253.00p 245.66p 250.00p 607090
10/10/2018 254.50p 255.94p 245.00p 252.50p 364929
09/10/2018 257.50p 259.50p 255.50p 257.00p 465355
08/10/2018 254.50p 261.50p 254.50p 257.50p 160343
05/10/2018 265.00p 265.00p 257.92p 259.00p 369147
04/10/2018 262.00p 265.00p 261.60p 265.00p 203637
03/10/2018 265.00p 265.50p 261.46p 262.00p 269907
02/10/2018 255.00p 265.00p 255.00p 262.50p 184385
01/10/2018 265.00p 265.00p 261.00p 264.00p 175588
28/09/2018 260.00p 263.00p 259.50p 261.00p 377406
27/09/2018 257.50p 260.00p 255.36p 260.00p 289935
26/09/2018 262.00p 262.00p 256.50p 259.00p 473387
25/09/2018 258.00p 261.50p 257.00p 260.50p 499745
24/09/2018 265.00p 265.00p 257.50p 257.50p 923864
21/09/2018 259.00p 264.00p 259.00p 264.00p 773968
20/09/2018 256.00p 259.50p 256.00p 258.00p 104058
19/09/2018 269.50p 269.50p 262.00p 262.50p 234381
18/09/2018 270.00p 270.00p 264.50p 265.00p 105572
17/09/2018 267.00p 268.00p 263.50p 263.50p 1133197
14/09/2018 268.50p 269.50p 267.00p 267.50p 186244
13/09/2018 272.00p 272.06p 266.00p 269.00p 631505
12/09/2018 270.50p 270.50p 268.00p 270.00p 283462
11/09/2018 271.00p 273.38p 269.00p 271.50p 203776
10/09/2018 273.50p 273.50p 269.50p 270.50p 106345
07/09/2018 272.00p 273.00p 269.50p 272.50p 1420799
06/09/2018 274.00p 275.96p 272.50p 272.50p 198254

*Close Price adjusted for both dividends and splits