Market data

Select a section

Forterra

(FORT)
Sector: Construction & Materials
157.40p
1.40p 0.90
Last updated: 16:36:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 163.20p 163.20p 150.40p 157.40p 432,876
20/02/2025 164.00p 164.00p 155.00p 156.00p 464,249
19/02/2025 159.80p 163.60p 155.60p 155.80p 413,941
18/02/2025 163.00p 168.00p 158.30p 159.40p 312,348
17/02/2025 169.80p 169.80p 160.60p 162.40p 295,357
14/02/2025 163.40p 169.40p 161.20p 162.80p 293,030
13/02/2025 160.60p 166.00p 160.40p 163.60p 236,596
12/02/2025 160.00p 164.20p 159.00p 160.40p 177,305
11/02/2025 162.20p 168.40p 158.40p 163.20p 339,478
10/02/2025 169.20p 169.20p 160.80p 163.20p 204,908
07/02/2025 165.40p 168.80p 160.40p 161.40p 117,332
06/02/2025 165.00p 165.60p 159.20p 162.40p 153,160
05/02/2025 165.00p 165.00p 157.00p 162.40p 286,860
04/02/2025 159.20p 162.80p 155.80p 158.80p 313,245
03/02/2025 157.00p 158.80p 155.20p 158.80p 144,653
31/01/2025 152.60p 164.40p 152.60p 160.40p 330,230
30/01/2025 164.80p 164.80p 160.00p 160.60p 174,566
29/01/2025 159.20p 160.60p 153.20p 157.40p 363,887
28/01/2025 158.00p 161.00p 157.80p 158.40p 327,727
27/01/2025 152.00p 160.20p 152.00p 158.40p 404,247
24/01/2025 161.20p 162.90p 157.20p 159.40p 238,464
23/01/2025 164.00p 165.00p 157.60p 161.20p 280,281
22/01/2025 154.40p 164.60p 154.40p 160.00p 67,178
21/01/2025 161.00p 162.60p 154.60p 162.00p 136,531
20/01/2025 162.40p 164.60p 158.00p 161.00p 132,169
17/01/2025 162.00p 164.80p 160.80p 161.40p 145,266
16/01/2025 160.80p 162.60p 157.60p 161.40p 386,479
15/01/2025 151.00p 161.60p 151.00p 161.40p 140,902
14/01/2025 155.80p 158.80p 154.00p 155.60p 720,377
13/01/2025 154.00p 160.00p 150.48p 152.80p 363,737
10/01/2025 155.00p 157.20p 152.20p 152.20p 551,324
09/01/2025 158.00p 158.00p 153.00p 155.60p 181,749
08/01/2025 165.20p 165.20p 153.40p 154.40p 2,867,549
07/01/2025 157.00p 169.80p 155.60p 157.40p 2,644,816
06/01/2025 170.00p 170.00p 159.30p 160.60p 636,661
03/01/2025 162.80p 166.40p 161.00p 164.80p 2,189,563
02/01/2025 163.00p 165.80p 160.20p 161.60p 181,983
01/01/2025 164.60p 165.80p 155.68p 162.00p 103,455
31/12/2024 164.60p 165.80p 155.68p 162.00p 103,455
30/12/2024 163.40p 165.80p 159.80p 162.00p 472,003
27/12/2024 160.40p 169.80p 160.40p 163.80p 229,098
26/12/2024 168.00p 168.00p 160.20p 165.00p 63,600
25/12/2024 168.00p 168.00p 160.20p 165.00p 63,600
24/12/2024 168.00p 168.00p 160.20p 165.00p 63,600
23/12/2024 165.00p 167.40p 161.20p 163.20p 916,519
20/12/2024 165.00p 173.00p 162.80p 163.20p 1,008,748
19/12/2024 176.60p 176.60p 166.40p 168.40p 135,408
18/12/2024 170.00p 170.00p 165.20p 169.40p 1,370,903
17/12/2024 174.00p 175.00p 168.40p 169.40p 130,255
16/12/2024 178.20p 179.00p 172.80p 172.80p 101,096
13/12/2024 181.80p 181.80p 174.20p 177.60p 73,984
12/12/2024 185.00p 185.00p 176.00p 178.20p 107,483
11/12/2024 179.00p 184.80p 176.20p 176.60p 160,771
10/12/2024 185.00p 185.00p 175.20p 178.40p 74,956
09/12/2024 180.60p 185.00p 177.00p 177.40p 155,652
06/12/2024 184.20p 184.20p 176.80p 177.20p 124,317
05/12/2024 178.80p 180.20p 175.20p 177.60p 173,841
04/12/2024 185.00p 185.00p 175.40p 178.60p 296,622
03/12/2024 185.00p 185.00p 175.40p 177.00p 196,270
02/12/2024 184.00p 184.00p 175.40p 179.20p 188,239
29/11/2024 170.60p 180.00p 170.60p 178.80p 372,970
28/11/2024 185.00p 185.00p 176.20p 179.20p 101,965
27/11/2024 173.00p 181.40p 172.20p 177.00p 706,551
26/11/2024 176.00p 185.00p 176.00p 179.00p 172,741
25/11/2024 180.20p 185.00p 178.00p 184.60p 1,193,462
22/11/2024 170.00p 182.50p 170.00p 178.00p 615,449
21/11/2024 180.00p 180.00p 173.40p 178.00p 106,771
20/11/2024 180.40p 180.60p 171.96p 178.00p 117,447
19/11/2024 183.00p 183.00p 179.20p 179.80p 133,963
18/11/2024 184.00p 184.00p 176.00p 181.80p 872,376
15/11/2024 185.00p 185.00p 176.00p 179.80p 301,022
14/11/2024 177.20p 184.80p 173.00p 179.80p 145,524
13/11/2024 182.00p 182.80p 176.56p 179.60p 266,005
12/11/2024 196.40p 196.40p 182.00p 182.80p 172,832
11/11/2024 185.00p 197.60p 185.00p 188.40p 195,225
08/11/2024 190.00p 196.40p 186.80p 188.00p 88,188
07/11/2024 199.00p 199.00p 187.00p 189.20p 2,564,751
06/11/2024 187.00p 199.60p 187.00p 188.60p 203,477
05/11/2024 198.80p 198.80p 187.00p 189.40p 102,558
04/11/2024 187.00p 194.00p 187.00p 188.80p 681,276
01/11/2024 200.00p 200.00p 187.00p 189.40p 115,304
31/10/2024 200.00p 200.00p 188.20p 192.40p 358,104
30/10/2024 191.80p 200.50p 188.40p 194.40p 599,973
29/10/2024 197.00p 197.00p 190.60p 193.00p 1,288,076
28/10/2024 187.00p 196.80p 187.00p 194.00p 154,506
25/10/2024 193.00p 194.40p 187.20p 193.40p 1,064,708
24/10/2024 187.00p 194.80p 187.00p 191.40p 328,403
23/10/2024 193.00p 197.20p 188.60p 191.40p 235,569
22/10/2024 188.20p 190.60p 187.60p 189.80p 191,610
21/10/2024 191.00p 192.00p 186.00p 189.40p 493,882
18/10/2024 185.00p 193.00p 181.20p 191.00p 343,832
17/10/2024 185.00p 192.80p 182.20p 189.40p 1,169,861
16/10/2024 180.00p 187.20p 175.20p 185.60p 259,738
15/10/2024 177.00p 177.00p 170.60p 176.60p 162,685
14/10/2024 177.80p 178.00p 167.20p 172.00p 103,924
11/10/2024 170.20p 178.00p 168.20p 171.00p 107,611
10/10/2024 177.60p 177.60p 165.60p 169.20p 99,084
09/10/2024 171.80p 177.80p 168.80p 169.60p 139,700
08/10/2024 169.60p 177.80p 165.20p 171.20p 117,441
07/10/2024 171.60p 178.00p 165.20p 171.80p 687,505
04/10/2024 176.00p 177.80p 165.00p 171.80p 64,708
03/10/2024 178.00p 178.00p 167.00p 171.00p 349,944
02/10/2024 170.00p 178.20p 168.40p 170.40p 142,702
01/10/2024 178.40p 178.40p 171.20p 171.60p 225,380
30/09/2024 175.20p 178.00p 174.00p 174.00p 141,593
27/09/2024 177.40p 178.40p 175.40p 178.40p 443,208
26/09/2024 179.80p 180.00p 170.20p 177.00p 134,466
25/09/2024 180.00p 180.00p 173.60p 175.40p 158,314
24/09/2024 180.00p 180.00p 170.40p 175.00p 101,263
23/09/2024 180.00p 180.00p 170.40p 174.40p 116,262
20/09/2024 179.00p 180.00p 170.20p 175.40p 553,389
19/09/2024 179.80p 179.80p 175.20p 177.60p 115,405
18/09/2024 175.00p 182.20p 174.80p 175.20p 236,581
17/09/2024 177.40p 181.40p 175.20p 180.40p 311,416
16/09/2024 180.00p 180.00p 172.40p 176.00p 137,030
13/09/2024 174.00p 178.00p 171.80p 172.80p 82,443
12/09/2024 170.40p 180.00p 169.20p 170.40p 101,828
11/09/2024 166.60p 180.00p 166.60p 170.40p 68,356
10/09/2024 170.80p 179.40p 168.80p 172.40p 66,870
09/09/2024 172.40p 178.40p 169.40p 170.00p 358,926
06/09/2024 170.60p 173.80p 169.00p 169.20p 406,844
05/09/2024 170.20p 179.80p 170.00p 174.20p 1,904,538
04/09/2024 170.00p 179.60p 170.00p 174.00p 315,749
03/09/2024 177.00p 179.80p 172.80p 174.00p 105,630
02/09/2024 172.40p 179.80p 172.40p 176.40p 249,929
30/08/2024 180.00p 180.00p 169.20p 176.40p 308,964
29/08/2024 179.60p 180.00p 168.40p 174.60p 472,086
28/08/2024 170.60p 179.60p 170.60p 174.00p 137,191
27/08/2024 178.20p 180.00p 170.00p 173.20p 410,275
26/08/2024 176.00p 176.00p 172.40p 175.00p 138,858
23/08/2024 176.00p 176.00p 172.40p 175.00p 138,858
22/08/2024 176.00p 176.00p 172.40p 175.00p 138,858

Market data

Select a section