Market data

Select a section

Forterra

(FORT)
Sector: Construction & Materials
181.60p
1.60p 0.89
Last updated: 12:02:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section