Forterra
(FORT)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
172.00p
|
179.40p
|
170.80p
|
174.20p
|
518,812
|
|
20/08/2024
|
179.80p
|
180.00p
|
170.80p
|
174.60p
|
596,477
|
|
19/08/2024
|
174.60p
|
176.80p
|
165.20p
|
176.40p
|
629,602
|
|
16/08/2024
|
170.00p
|
174.20p
|
170.00p
|
172.00p
|
741,456
|
|
15/08/2024
|
171.00p
|
174.40p
|
168.20p
|
173.00p
|
792,763
|
|
14/08/2024
|
167.00p
|
172.00p
|
166.00p
|
171.40p
|
652,790
|
|
13/08/2024
|
166.00p
|
172.80p
|
165.40p
|
166.40p
|
277,221
|
|
12/08/2024
|
160.00p
|
171.80p
|
160.00p
|
166.80p
|
601,661
|
|
09/08/2024
|
166.60p
|
168.20p
|
164.40p
|
165.80p
|
649,094
|
|
08/08/2024
|
171.00p
|
175.80p
|
165.80p
|
166.60p
|
1,008,809
|
|
07/08/2024
|
172.80p
|
174.20p
|
165.60p
|
170.60p
|
350,492
|
|
06/08/2024
|
163.00p
|
172.80p
|
163.00p
|
170.00p
|
424,518
|
|
05/08/2024
|
175.80p
|
175.80p
|
163.00p
|
167.00p
|
461,058
|
|
02/08/2024
|
174.80p
|
178.00p
|
167.80p
|
174.00p
|
584,714
|
|
01/08/2024
|
167.00p
|
181.00p
|
167.00p
|
176.80p
|
464,666
|
|
31/07/2024
|
167.00p
|
179.80p
|
167.00p
|
175.20p
|
434,019
|
|
30/07/2024
|
170.00p
|
176.20p
|
168.00p
|
172.40p
|
748,628
|
|
29/07/2024
|
180.00p
|
188.80p
|
180.00p
|
182.20p
|
129,571
|
|
26/07/2024
|
175.60p
|
186.20p
|
175.40p
|
181.60p
|
180,881
|
|
25/07/2024
|
180.00p
|
188.80p
|
177.00p
|
181.60p
|
406,186
|
|
24/07/2024
|
180.00p
|
185.60p
|
180.00p
|
182.00p
|
80,019
|
|
23/07/2024
|
180.20p
|
185.60p
|
180.20p
|
185.60p
|
382,427
|
|
22/07/2024
|
181.20p
|
184.80p
|
180.80p
|
182.60p
|
127,343
|
|
19/07/2024
|
183.00p
|
188.20p
|
180.20p
|
182.40p
|
145,998
|
|
18/07/2024
|
187.60p
|
194.40p
|
184.60p
|
184.60p
|
234,987
|
|
17/07/2024
|
186.60p
|
193.40p
|
183.40p
|
188.40p
|
267,549
|
|
16/07/2024
|
185.80p
|
189.80p
|
185.40p
|
189.20p
|
333,564
|
|
15/07/2024
|
179.40p
|
190.80p
|
174.20p
|
187.60p
|
652,313
|
|
12/07/2024
|
178.00p
|
182.40p
|
176.40p
|
179.80p
|
277,670
|
|
11/07/2024
|
178.80p
|
183.00p
|
178.40p
|
182.40p
|
290,406
|
|
10/07/2024
|
175.00p
|
179.80p
|
175.00p
|
179.40p
|
501,629
|
|
09/07/2024
|
178.00p
|
181.80p
|
174.40p
|
177.60p
|
354,254
|
|
08/07/2024
|
174.00p
|
183.80p
|
174.00p
|
180.00p
|
354,418
|
|
05/07/2024
|
177.20p
|
181.40p
|
176.80p
|
179.80p
|
572,073
|
|
04/07/2024
|
168.00p
|
174.80p
|
166.50p
|
174.60p
|
732,016
|
|
03/07/2024
|
165.00p
|
166.20p
|
163.60p
|
164.40p
|
368,088
|
|
02/07/2024
|
163.80p
|
164.20p
|
160.20p
|
162.20p
|
338,746
|
|
01/07/2024
|
159.80p
|
164.80p
|
159.00p
|
162.00p
|
242,218
|
|
28/06/2024
|
160.20p
|
161.60p
|
158.40p
|
159.00p
|
955,104
|
|
27/06/2024
|
159.20p
|
160.40p
|
158.60p
|
159.60p
|
727,755
|
|
26/06/2024
|
162.00p
|
162.00p
|
158.00p
|
159.20p
|
590,727
|
|
25/06/2024
|
155.80p
|
160.00p
|
155.60p
|
160.00p
|
582,379
|
|
24/06/2024
|
155.80p
|
164.80p
|
155.80p
|
158.00p
|
333,049
|
|
21/06/2024
|
160.00p
|
164.80p
|
157.80p
|
159.00p
|
768,116
|
|
20/06/2024
|
156.40p
|
163.40p
|
156.00p
|
159.80p
|
176,225
|
|
19/06/2024
|
160.00p
|
163.80p
|
160.00p
|
161.60p
|
277,663
|
|
18/06/2024
|
155.80p
|
164.80p
|
155.80p
|
161.00p
|
356,240
|
|
17/06/2024
|
158.00p
|
163.80p
|
157.40p
|
159.80p
|
259,734
|
|
14/06/2024
|
167.00p
|
168.40p
|
158.00p
|
159.40p
|
262,501
|
|
13/06/2024
|
159.20p
|
167.20p
|
158.80p
|
158.80p
|
943,820
|
|
12/06/2024
|
170.00p
|
170.00p
|
162.80p
|
166.00p
|
375,969
|
|
11/06/2024
|
168.00p
|
172.80p
|
163.40p
|
163.40p
|
710,220
|
|
10/06/2024
|
169.80p
|
173.00p
|
169.40p
|
170.20p
|
208,874
|
|
07/06/2024
|
170.00p
|
176.00p
|
170.00p
|
174.20p
|
428,333
|
|
06/06/2024
|
175.00p
|
175.40p
|
173.00p
|
174.20p
|
170,848
|
|
05/06/2024
|
175.00p
|
175.00p
|
170.60p
|
174.80p
|
380,673
|
|
04/06/2024
|
167.00p
|
171.20p
|
167.00p
|
171.20p
|
1,464,790
|
|
03/06/2024
|
168.40p
|
174.60p
|
168.00p
|
168.40p
|
444,214
|
|
31/05/2024
|
169.00p
|
169.00p
|
167.00p
|
167.20p
|
984,742
|
|
30/05/2024
|
162.00p
|
174.80p
|
162.00p
|
167.60p
|
238,269
|
|
29/05/2024
|
175.00p
|
175.00p
|
167.60p
|
167.60p
|
516,668
|
|
28/05/2024
|
172.40p
|
175.00p
|
169.40p
|
172.20p
|
379,824
|
|
27/05/2024
|
162.00p
|
170.60p
|
162.00p
|
170.20p
|
517,677
|
|
24/05/2024
|
162.00p
|
170.60p
|
162.00p
|
170.20p
|
517,677
|
|
23/05/2024
|
165.60p
|
166.60p
|
161.80p
|
164.00p
|
465,929
|
|
22/05/2024
|
170.80p
|
174.80p
|
160.80p
|
162.00p
|
483,883
|
|
21/05/2024
|
170.00p
|
175.00p
|
168.80p
|
171.20p
|
633,846
|
|
20/05/2024
|
182.40p
|
183.00p
|
170.20p
|
176.20p
|
157,352
|
|
17/05/2024
|
170.00p
|
177.60p
|
170.00p
|
174.60p
|
217,648
|
|
16/05/2024
|
170.00p
|
183.00p
|
170.00p
|
174.80p
|
273,192
|
|
15/05/2024
|
170.00p
|
178.00p
|
170.00p
|
173.40p
|
176,318
|
|
14/05/2024
|
172.20p
|
175.60p
|
170.40p
|
172.20p
|
223,042
|
|
13/05/2024
|
172.20p
|
179.80p
|
172.20p
|
173.40p
|
219,524
|
|
10/05/2024
|
170.00p
|
178.20p
|
170.00p
|
175.80p
|
319,778
|
|
09/05/2024
|
162.60p
|
174.80p
|
162.60p
|
172.20p
|
399,412
|
|
08/05/2024
|
169.80p
|
173.80p
|
163.60p
|
168.80p
|
214,712
|
|
07/05/2024
|
164.20p
|
175.00p
|
162.00p
|
170.00p
|
415,399
|
|
06/05/2024
|
167.00p
|
168.80p
|
165.20p
|
168.00p
|
1,598,736
|
|
03/05/2024
|
167.00p
|
168.80p
|
165.20p
|
168.00p
|
1,598,736
|
|
02/05/2024
|
162.00p
|
169.80p
|
162.00p
|
164.40p
|
137,804
|
|
01/05/2024
|
162.00p
|
173.80p
|
162.00p
|
163.00p
|
156,815
|
|
30/04/2024
|
170.00p
|
171.40p
|
162.20p
|
164.60p
|
515,382
|
|
29/04/2024
|
169.20p
|
169.20p
|
161.60p
|
169.20p
|
807,588
|
|
26/04/2024
|
160.00p
|
163.60p
|
156.80p
|
162.60p
|
210,441
|
|
25/04/2024
|
157.00p
|
167.00p
|
156.40p
|
160.00p
|
675,942
|
|
24/04/2024
|
169.40p
|
169.40p
|
158.40p
|
159.60p
|
272,799
|
|
23/04/2024
|
157.60p
|
162.00p
|
146.40p
|
162.00p
|
343,925
|
|
22/04/2024
|
154.00p
|
158.00p
|
153.00p
|
157.40p
|
336,256
|
|
19/04/2024
|
153.40p
|
159.80p
|
153.40p
|
154.00p
|
241,611
|
|
18/04/2024
|
156.20p
|
158.00p
|
153.80p
|
156.20p
|
118,507
|
|
17/04/2024
|
158.20p
|
159.80p
|
156.20p
|
156.60p
|
213,532
|
|
16/04/2024
|
156.00p
|
160.20p
|
155.80p
|
156.80p
|
220,401
|
|
15/04/2024
|
165.00p
|
165.00p
|
155.00p
|
161.40p
|
502,534
|
|
12/04/2024
|
165.00p
|
165.00p
|
156.80p
|
160.00p
|
399,372
|
|
11/04/2024
|
153.60p
|
158.80p
|
153.00p
|
158.40p
|
299,165
|
|
10/04/2024
|
156.80p
|
159.20p
|
153.80p
|
153.80p
|
413,698
|
|
09/04/2024
|
159.80p
|
160.80p
|
154.40p
|
156.40p
|
537,769
|
|
08/04/2024
|
156.80p
|
164.80p
|
153.00p
|
161.00p
|
449,702
|
|
05/04/2024
|
156.60p
|
164.80p
|
156.40p
|
157.20p
|
285,028
|
|
04/04/2024
|
163.00p
|
166.00p
|
159.60p
|
160.20p
|
388,545
|
|
03/04/2024
|
177.00p
|
177.00p
|
162.80p
|
163.40p
|
881,380
|
|
02/04/2024
|
166.60p
|
173.60p
|
165.20p
|
169.80p
|
1,073,622
|
|
01/04/2024
|
170.40p
|
176.40p
|
168.80p
|
172.20p
|
765,784
|
|
29/03/2024
|
170.40p
|
176.40p
|
168.80p
|
172.20p
|
765,784
|
|
28/03/2024
|
170.40p
|
176.40p
|
168.80p
|
172.20p
|
765,784
|
|
27/03/2024
|
175.20p
|
177.20p
|
171.36p
|
175.00p
|
444,220
|
|
26/03/2024
|
169.00p
|
177.20p
|
169.00p
|
175.00p
|
425,226
|
|
25/03/2024
|
184.00p
|
184.00p
|
170.00p
|
175.40p
|
3,181,036
|
|
22/03/2024
|
176.60p
|
179.60p
|
170.80p
|
177.00p
|
164,693
|
|
21/03/2024
|
174.80p
|
183.80p
|
170.00p
|
176.80p
|
238,949
|
|
20/03/2024
|
172.40p
|
176.00p
|
168.44p
|
174.00p
|
229,854
|
|
19/03/2024
|
180.00p
|
180.00p
|
167.40p
|
172.60p
|
609,769
|