Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/09/2018 274.00p 279.50p 274.00p 274.00p 2345412
04/09/2018 280.00p 280.00p 274.00p 275.00p 2703059
03/09/2018 274.00p 275.00p 271.55p 274.00p 148020
31/08/2018 277.00p 277.00p 273.00p 274.00p 1181843
30/08/2018 272.00p 276.00p 272.00p 272.50p 661232
29/08/2018 270.00p 273.50p 270.00p 272.50p 94371
28/08/2018 273.00p 277.61p 270.00p 273.00p 474026
24/08/2018 274.50p 276.00p 270.50p 274.00p 693771
23/08/2018 274.50p 275.50p 267.50p 270.00p 209858
22/08/2018 273.00p 275.50p 270.62p 272.50p 186508
21/08/2018 270.50p 275.50p 270.50p 272.00p 602345
20/08/2018 273.00p 280.00p 272.26p 272.50p 197953
17/08/2018 275.50p 278.29p 273.00p 275.00p 119996
16/08/2018 275.00p 279.39p 272.08p 275.00p 166528
15/08/2018 281.00p 282.00p 272.50p 273.00p 1350005
14/08/2018 280.50p 284.50p 280.50p 281.50p 142678
13/08/2018 289.50p 289.50p 276.25p 284.00p 226800
10/08/2018 286.00p 286.00p 282.50p 282.50p 212177
09/08/2018 285.50p 287.42p 283.00p 284.00p 273051
08/08/2018 293.00p 294.50p 285.00p 286.50p 714363
07/08/2018 290.00p 297.50p 290.00p 294.00p 183419
06/08/2018 292.00p 296.30p 291.00p 291.00p 208615
03/08/2018 290.00p 295.00p 290.00p 293.00p 202157
02/08/2018 297.00p 298.50p 291.52p 293.00p 536823
01/08/2018 298.50p 300.00p 292.90p 299.00p 835123
31/07/2018 297.50p 299.00p 294.50p 298.00p 973318
30/07/2018 285.00p 305.00p 285.00p 295.00p 793370
27/07/2018 300.00p 300.00p 285.45p 293.00p 353403
26/07/2018 297.50p 297.50p 291.00p 291.00p 175199
25/07/2018 295.00p 299.00p 292.50p 292.50p 166898
24/07/2018 296.00p 302.00p 294.30p 295.00p 529970
23/07/2018 294.50p 297.50p 288.74p 295.50p 169025
20/07/2018 296.00p 297.50p 289.43p 293.00p 204233
19/07/2018 301.00p 303.00p 296.00p 297.50p 70491
18/07/2018 295.00p 304.50p 295.00p 299.00p 178196
17/07/2018 298.50p 305.00p 298.50p 303.00p 487380
16/07/2018 295.00p 298.74p 293.00p 297.00p 523505
13/07/2018 299.00p 300.00p 294.50p 295.00p 208691
12/07/2018 290.50p 297.50p 288.00p 294.50p 372782
11/07/2018 288.50p 294.00p 286.20p 290.00p 537782
10/07/2018 290.50p 293.00p 289.50p 289.50p 342384
09/07/2018 289.00p 297.00p 289.00p 293.00p 316422
06/07/2018 294.50p 301.00p 291.00p 291.50p 250003
05/07/2018 301.50p 304.50p 294.00p 294.00p 1090892
04/07/2018 305.00p 305.00p 301.00p 301.50p 315407
03/07/2018 303.00p 306.50p 303.00p 305.50p 129123
02/07/2018 310.00p 310.00p 304.35p 305.00p 149979
29/06/2018 310.00p 310.00p 306.50p 306.50p 1004139
28/06/2018 307.50p 311.50p 307.01p 309.00p 125173
27/06/2018 315.00p 315.00p 309.00p 312.50p 476083
26/06/2018 305.00p 310.00p 305.00p 310.00p 372808
25/06/2018 309.00p 311.00p 305.00p 305.00p 1612540
22/06/2018 305.50p 307.50p 303.61p 305.50p 685563
21/06/2018 308.50p 309.54p 306.50p 307.00p 101396
20/06/2018 305.00p 310.00p 305.00p 307.50p 583467
19/06/2018 313.50p 313.50p 306.50p 308.00p 305821
18/06/2018 312.50p 315.00p 308.00p 313.00p 373037
15/06/2018 313.50p 314.00p 310.00p 310.00p 268170
14/06/2018 310.00p 317.50p 310.00p 312.00p 982666
13/06/2018 321.50p 321.50p 316.00p 319.50p 274372
12/06/2018 322.00p 324.00p 316.50p 322.00p 202179
11/06/2018 310.00p 320.00p 310.00p 320.00p 251163
08/06/2018 317.50p 318.00p 313.50p 314.50p 177178
07/06/2018 320.00p 320.52p 316.50p 316.50p 466072
06/06/2018 315.00p 320.00p 310.00p 319.00p 411187
05/06/2018 312.50p 314.00p 309.50p 310.00p 133604
04/06/2018 311.50p 314.00p 309.44p 313.50p 158507
01/06/2018 310.00p 312.00p 306.47p 310.00p 1174081
31/05/2018 310.00p 310.00p 305.47p 308.50p 1094199
30/05/2018 309.50p 310.81p 306.00p 308.50p 571412
29/05/2018 318.00p 319.98p 307.50p 308.00p 188860
25/05/2018 321.00p 323.60p 314.50p 318.50p 305517
24/05/2018 325.50p 327.00p 321.50p 322.50p 262600
23/05/2018 329.00p 333.50p 324.50p 325.00p 235656
22/05/2018 332.00p 339.50p 325.00p 333.00p 898208
21/05/2018 333.00p 333.50p 329.00p 332.00p 166216
18/05/2018 325.00p 332.00p 325.00p 330.50p 126720
17/05/2018 323.50p 332.00p 323.50p 332.00p 173956
16/05/2018 329.00p 331.85p 324.00p 326.00p 135991
15/05/2018 325.00p 328.00p 323.50p 328.00p 1050334
14/05/2018 323.00p 325.70p 320.00p 325.00p 635001
11/05/2018 328.00p 328.00p 324.00p 324.00p 276725
10/05/2018 327.00p 328.25p 321.00p 322.50p 234822
09/05/2018 330.00p 330.00p 324.00p 325.00p 269401
08/05/2018 320.50p 330.00p 318.10p 329.50p 392886
04/05/2018 320.00p 320.00p 315.50p 317.50p 451487
03/05/2018 318.00p 321.87p 315.50p 318.50p 720252
02/05/2018 313.00p 315.00p 310.50p 314.00p 1713034
01/05/2018 316.00p 316.00p 309.00p 310.50p 780073
30/04/2018 314.50p 315.00p 309.82p 315.00p 648174
27/04/2018 311.50p 314.50p 308.00p 312.50p 447142
26/04/2018 312.00p 312.00p 306.00p 309.00p 221066
25/04/2018 316.00p 316.00p 309.00p 311.00p 821471
24/04/2018 317.50p 320.00p 316.00p 316.00p 391235
23/04/2018 316.50p 319.00p 313.50p 319.00p 417198
20/04/2018 312.50p 317.50p 309.88p 317.50p 342921
19/04/2018 298.00p 314.50p 298.00p 312.50p 503044
18/04/2018 310.00p 310.00p 302.38p 307.00p 402183
17/04/2018 301.00p 309.00p 300.50p 306.00p 317407
16/04/2018 296.00p 302.50p 295.00p 301.50p 1813342
13/04/2018 295.00p 299.00p 295.00p 295.50p 680367
12/04/2018 295.00p 298.50p 294.50p 298.50p 756932
11/04/2018 294.00p 296.00p 289.24p 294.50p 488650
10/04/2018 294.00p 294.00p 287.50p 291.00p 1551812
09/04/2018 300.00p 300.00p 287.47p 291.50p 888357
06/04/2018 289.00p 292.00p 288.00p 290.00p 503790
05/04/2018 291.00p 293.00p 288.50p 289.50p 429728
04/04/2018 295.00p 295.00p 287.00p 288.00p 385507
03/04/2018 296.50p 297.70p 291.00p 293.00p 363885
29/03/2018 301.50p 305.00p 295.00p 296.00p 348467
28/03/2018 295.00p 304.00p 293.50p 301.50p 385339
27/03/2018 295.50p 299.00p 292.00p 297.00p 121292
26/03/2018 296.00p 300.05p 293.00p 295.50p 162267
23/03/2018 302.50p 303.00p 291.00p 297.50p 221051
22/03/2018 303.00p 306.00p 298.50p 302.50p 347080
21/03/2018 303.00p 306.00p 301.00p 302.50p 230780
20/03/2018 306.50p 309.23p 303.08p 304.50p 502156
19/03/2018 299.50p 305.00p 299.50p 305.00p 638057
16/03/2018 300.00p 304.50p 296.00p 300.00p 1085375
15/03/2018 298.00p 302.50p 294.00p 299.00p 443773
14/03/2018 292.00p 304.00p 289.70p 298.50p 416507
13/03/2018 300.50p 302.47p 290.00p 295.50p 270431
12/03/2018 300.00p 304.50p 296.50p 299.00p 498345
09/03/2018 300.00p 300.00p 297.00p 299.50p 133940
08/03/2018 295.00p 300.00p 295.00p 297.00p 123845
07/03/2018 300.00p 301.00p 296.92p 299.00p 132641
06/03/2018 292.50p 298.50p 292.50p 296.50p 192028
05/03/2018 280.50p 291.00p 280.50p 291.00p 215989
02/03/2018 285.00p 285.50p 280.50p 285.00p 70694
01/03/2018 287.00p 290.00p 283.00p 286.50p 112881
28/02/2018 291.00p 291.50p 283.68p 285.50p 497169
27/02/2018 285.00p 292.50p 285.00p 292.00p 332321
26/02/2018 288.50p 292.50p 287.50p 288.50p 444371
23/02/2018 286.50p 291.00p 286.00p 288.50p 247070
22/02/2018 282.50p 289.00p 280.72p 287.00p 347987
21/02/2018 283.00p 288.00p 277.88p 284.00p 102246
20/02/2018 278.50p 283.00p 276.55p 282.00p 83040
19/02/2018 283.00p 285.00p 277.50p 281.00p 104781
16/02/2018 276.50p 284.50p 275.87p 283.00p 1116813
15/02/2018 277.00p 281.50p 275.50p 277.00p 121305
14/02/2018 275.00p 280.00p 275.00p 278.50p 90449
13/02/2018 285.00p 285.00p 276.00p 277.50p 215446
12/02/2018 275.00p 285.00p 275.00p 283.00p 311285
09/02/2018 270.00p 283.50p 270.00p 282.00p 281565
08/02/2018 277.00p 281.50p 272.00p 276.00p 176581
07/02/2018 267.00p 284.00p 267.00p 284.00p 213822
06/02/2018 270.00p 275.00p 267.00p 272.50p 198130
05/02/2018 279.00p 279.00p 271.80p 277.00p 352428
02/02/2018 281.50p 285.84p 280.00p 281.50p 235202
01/02/2018 284.00p 288.00p 283.61p 287.00p 128345
31/01/2018 290.00p 290.50p 282.00p 284.50p 186273
30/01/2018 289.00p 293.50p 289.00p 290.50p 324531
29/01/2018 285.00p 293.50p 285.00p 292.50p 108372
26/01/2018 282.00p 295.00p 282.00p 292.50p 337789
25/01/2018 289.00p 292.50p 287.50p 287.50p 525510
24/01/2018 291.50p 294.00p 287.95p 292.00p 1442168
23/01/2018 291.00p 292.50p 289.00p 292.50p 1192266
22/01/2018 291.00p 293.65p 288.50p 290.50p 406933
19/01/2018 285.00p 291.35p 285.00p 290.50p 111380
18/01/2018 288.00p 290.00p 287.50p 289.50p 195337
17/01/2018 290.50p 295.00p 287.50p 290.00p 235584
16/01/2018 299.50p 299.50p 289.00p 289.00p 946941
15/01/2018 294.50p 294.50p 290.00p 292.50p 156015
12/01/2018 292.50p 295.00p 291.00p 291.00p 265571
11/01/2018 294.00p 296.60p 290.50p 292.00p 159664
10/01/2018 298.00p 298.00p 293.00p 295.00p 271126
09/01/2018 295.00p 295.57p 290.78p 295.00p 611149
08/01/2018 296.00p 298.16p 294.00p 295.00p 363217
05/01/2018 300.00p 300.00p 295.50p 295.50p 242809
04/01/2018 302.00p 302.00p 296.50p 297.00p 646601
03/01/2018 300.00p 300.88p 297.00p 298.00p 468051
02/01/2018 299.00p 301.50p 282.00p 296.50p 413121
29/12/2017 296.00p 299.00p 293.25p 298.25p 24447
28/12/2017 294.00p 299.00p 294.00p 296.50p 25969
27/12/2017 294.75p 299.00p 292.25p 296.00p 74413
22/12/2017 293.00p 293.00p 288.75p 293.00p 73796
21/12/2017 285.00p 291.75p 285.00p 289.00p 151513
20/12/2017 295.00p 295.00p 289.75p 291.50p 143798
19/12/2017 294.75p 294.75p 291.25p 292.25p 184586
18/12/2017 290.00p 293.25p 287.45p 290.00p 287932
15/12/2017 286.00p 296.00p 284.50p 296.00p 332039
14/12/2017 290.00p 290.00p 282.21p 283.25p 337280
13/12/2017 280.00p 286.50p 280.00p 284.00p 204540
12/12/2017 283.75p 286.50p 280.25p 283.50p 82255
11/12/2017 280.00p 289.00p 280.00p 286.50p 62975
08/12/2017 280.50p 287.36p 280.50p 284.25p 69313
07/12/2017 285.00p 285.50p 282.50p 283.25p 95517
06/12/2017 277.00p 280.75p 276.00p 279.75p 63215
05/12/2017 279.75p 285.00p 275.50p 276.25p 78310
04/12/2017 285.00p 285.00p 277.00p 281.75p 52563
01/12/2017 289.75p 290.50p 277.00p 281.25p 138950
30/11/2017 287.25p 290.00p 282.71p 289.75p 339649
29/11/2017 294.00p 294.00p 289.00p 291.50p 138392
28/11/2017 291.00p 293.33p 289.25p 289.75p 112315
27/11/2017 292.75p 294.75p 290.00p 290.00p 159581
24/11/2017 290.00p 297.15p 290.00p 292.25p 76001
23/11/2017 287.75p 297.22p 286.99p 292.25p 463037
22/11/2017 285.00p 288.57p 283.00p 287.00p 396930
21/11/2017 290.00p 290.00p 280.00p 282.00p 274389
20/11/2017 278.00p 289.75p 276.00p 282.50p 114618

*Close Price adjusted for both dividends and splits