Forterra PLC (FORT)

FORT
🏛️ Vereinigtes Königreich →
183.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 176.60 182.80 175.80 176.80 0.4M
2023-12-28 178.05 182.60 175.38 176.60 0.9M
2023-12-27 170.00 178.80 170.00 177.80 1.2M
2023-12-22 170.00 175.80 170.00 173.60 0.7M
2023-12-21 174.00 175.80 171.00 174.40 0.2M
2023-12-20 175.00 175.00 170.80 174.00 0.3M
2023-12-19 169.00 171.40 166.50 170.40 0.5M
2023-12-18 169.00 169.00 159.20 166.80 0.6M
2023-12-15 166.00 168.80 159.60 166.60 0.8M
2023-12-14 156.40 165.80 156.40 162.80 0.9M
2023-12-13 157.60 157.60 155.00 155.40 0.4M
2023-12-12 166.00 166.00 155.00 156.00 0.4M
2023-12-11 166.00 166.00 159.40 160.80 0.3M
2023-12-08 166.00 166.00 160.40 163.00 0.3M
2023-12-07 160.40 162.60 158.20 161.80 0.3M
2023-12-06 162.00 162.00 156.20 159.00 0.3M
2023-12-05 162.00 162.00 157.80 158.00 0.4M
2023-12-04 159.00 160.40 150.20 158.00 0.4M
2023-12-01 159.00 159.00 150.20 155.60 0.3M
2023-11-30 159.00 159.00 153.00 153.20 0.4M
2023-11-29 158.80 158.80 148.40 154.00 0.2M
2023-11-28 154.80 154.80 151.00 152.00 0.2M
2023-11-27 158.50 158.50 149.83 151.00 0.3M
2023-11-24 155.00 155.00 150.00 154.00 0.1M
2023-11-23 152.22 153.00 146.80 153.00 0.1M
2023-11-22 151.00 152.00 147.70 152.00 0.3M
2023-11-21 142.00 152.80 142.00 150.00 0.3M
2023-11-20 151.80 152.19 147.20 149.80 0.1M
2023-11-17 145.00 151.00 145.00 149.80 0.1M
2023-11-16 150.00 152.40 142.60 146.00 0.9M
2023-11-15 150.00 153.00 144.00 150.00 0.6M
2023-11-14 145.00 148.20 140.80 147.20 0.4M
2023-11-13 139.70 142.60 135.00 141.60 0.2M
2023-11-10 139.43 144.00 138.40 139.60 0.1M
2023-11-09 140.73 144.07 140.60 142.60 0.2M
2023-11-08 145.00 145.00 138.20 140.20 1.2M
2023-11-07 136.60 143.60 136.20 139.00 0.2M
2023-11-06 140.90 141.00 136.20 139.00 0.3M
2023-11-03 135.60 143.20 135.60 139.60 0.3M
2023-11-02 134.60 140.68 129.00 138.40 0.4M
2023-11-01 134.60 135.20 123.80 134.20 0.3M
2023-10-31 126.22 135.80 124.80 134.60 0.6M
2023-10-30 133.50 134.20 122.60 129.00 0.3M
2023-10-27 126.20 129.00 125.60 128.00 0.1M
2023-10-26 122.90 126.96 122.20 126.40 0.6M
2023-10-25 133.77 133.77 123.20 123.80 0.7M
2023-10-24 130.60 130.60 126.00 126.00 0.2M
2023-10-23 129.14 131.00 127.20 130.60 0.3M
2023-10-20 135.20 135.20 128.20 129.40 0.3M
2023-10-19 135.00 135.00 130.40 133.60 0.1M
2023-10-18 134.45 136.00 131.60 131.80 0.3M
2023-10-17 129.20 137.20 127.20 136.00 0.3M
2023-10-16 134.01 136.40 125.20 135.60 0.5M
2023-10-13 130.00 137.20 130.00 135.00 1.9M
2023-10-12 136.40 140.20 135.00 136.00 1.1M
2023-10-11 137.80 139.66 131.40 136.40 1.6M
2023-10-10 149.00 149.00 136.80 143.80 0.4M
2023-10-09 152.60 154.20 142.00 142.00 0.3M
2023-10-06 144.00 146.80 140.20 145.00 0.2M
2023-10-05 144.20 150.20 140.00 140.00 0.1M
2023-10-04 140.00 143.60 138.80 140.00 0.2M
2023-10-03 140.19 145.00 138.60 141.80 0.3M
2023-10-02 147.80 154.20 143.80 144.00 0.2M
2023-09-29 150.80 152.20 142.40 148.80 0.6M
2023-09-28 152.20 152.20 143.40 145.60 0.9M
2023-09-27 151.40 154.00 144.80 146.40 0.7M
2023-09-26 153.20 154.00 149.40 149.40 1.0M
2023-09-25 160.38 166.20 153.00 154.00 0.4M
2023-09-22 169.00 169.00 158.20 159.00 0.6M
2023-09-21 157.16 164.79 155.96 161.20 0.5M
2023-09-20 161.00 168.40 158.58 161.00 0.7M
2023-09-19 160.20 165.80 159.60 160.00 0.3M
2023-09-18 169.00 171.60 164.60 164.60 0.4M
2023-09-15 165.20 172.20 165.20 169.20 0.5M
2023-09-14 166.62 170.00 166.40 168.20 0.3M
2023-09-13 166.20 172.80 165.00 167.60 0.1M
2023-09-12 165.40 167.00 164.00 165.00 0.2M
2023-09-11 172.00 172.00 161.00 165.00 0.3M
2023-09-08 170.60 170.60 162.60 165.00 0.3M
2023-09-07 164.90 169.00 163.20 164.60 0.3M
2023-09-06 170.00 170.00 164.00 164.40 0.2M
2023-09-05 160.20 171.40 160.20 164.80 0.3M
2023-09-04 161.00 169.40 161.00 166.00 0.1M
2023-09-01 175.60 175.60 167.20 167.20 0.3M
2023-08-31 169.00 173.00 166.60 167.20 0.7M
2023-08-30 162.00 171.60 162.00 167.40 0.2M
2023-08-29 165.80 169.00 162.80 167.80 0.2M
2023-08-25 164.50 166.00 163.20 164.40 0.3M
2023-08-24 165.80 172.71 165.40 166.00 0.4M
2023-08-23 162.00 169.00 162.00 168.80 4.2M
2023-08-22 169.00 169.00 165.60 167.20 1.0M
2023-08-21 174.00 181.40 167.60 168.60 2.2M
2023-08-18 183.60 184.60 172.00 174.00 1.1M
2023-08-17 184.60 184.60 176.20 177.00 1.3M
2023-08-16 173.88 182.00 173.88 178.00 0.9M
2023-08-15 180.20 180.80 174.55 180.00 0.4M
2023-08-14 179.00 181.00 165.00 180.60 0.7M
2023-08-11 190.00 190.00 178.00 180.00 0.6M
2023-08-10 171.60 187.80 171.60 178.00 0.4M
2023-08-09 178.20 190.60 174.60 179.80 0.7M
2023-08-08 172.97 179.20 164.60 178.00 0.4M
2023-08-07 170.00 177.40 168.00 176.20 0.3M
2023-08-04 170.00 179.40 170.00 177.60 0.2M
2023-08-03 166.80 176.40 165.80 175.60 0.3M
2023-08-02 181.60 181.60 164.80 174.60 0.3M
2023-08-01 171.47 174.20 162.40 173.20 0.3M
2023-07-31 165.18 172.60 162.20 172.00 0.6M
2023-07-28 181.80 181.80 168.60 172.80 0.5M
2023-07-27 163.60 175.60 163.60 171.80 0.5M
2023-07-26 173.00 176.00 169.44 172.60 0.3M
2023-07-25 184.00 184.00 174.60 175.40 0.3M
2023-07-24 173.40 176.60 171.80 175.00 0.2M
2023-07-21 176.46 186.20 172.00 175.00 0.4M
2023-07-20 176.80 181.80 172.80 176.40 0.3M
2023-07-19 167.80 174.80 167.80 174.00 0.8M
2023-07-18 163.80 168.20 162.92 166.60 0.2M
2023-07-17 160.00 167.00 160.00 164.00 0.4M
2023-07-14 160.00 169.60 160.00 165.40 0.4M
2023-07-13 167.00 171.40 166.00 167.80 0.4M
2023-07-12 162.00 170.20 161.80 167.20 0.5M
2023-07-11 147.00 166.40 137.80 164.40 2.1M
2023-07-10 162.00 166.20 158.80 162.20 0.2M
2023-07-07 162.06 172.60 157.20 160.80 0.2M
2023-07-06 160.20 163.00 157.00 159.60 0.3M
2023-07-05 165.80 167.00 158.80 160.40 1.1M
2023-07-04 162.00 165.40 160.60 165.40 0.3M
2023-07-03 165.80 169.40 157.80 163.00 0.7M
2023-06-30 172.60 172.60 161.00 161.60 0.9M
2023-06-29 165.00 172.60 157.60 165.00 1.5M
2023-06-28 171.20 171.60 162.83 164.60 0.4M
2023-06-27 163.40 168.40 152.40 166.40 2.1M
2023-06-26 156.00 158.80 154.80 156.40 0.4M
2023-06-23 161.96 162.00 156.20 159.20 0.2M
2023-06-22 172.80 173.00 159.60 161.60 1.4M
2023-06-21 174.40 174.40 164.00 165.20 0.4M
2023-06-20 165.00 178.00 165.00 165.80 0.3M
2023-06-19 179.80 179.80 169.00 169.80 0.2M
2023-06-16 170.00 177.20 170.00 172.60 0.7M
2023-06-15 181.20 182.00 176.09 177.60 0.5M
2023-06-14 185.80 195.00 185.80 189.00 0.6M
2023-06-13 188.61 189.20 185.20 186.40 0.4M
2023-06-12 190.20 191.20 188.40 188.80 0.2M
2023-06-09 189.00 190.80 186.60 187.60 0.3M
2023-06-08 187.00 190.00 185.20 187.20 0.5M
2023-06-07 190.00 190.60 186.40 188.00 0.3M
2023-06-06 191.00 191.20 185.40 187.80 0.4M
2023-06-05 185.00 198.80 185.00 190.00 0.6M
2023-06-02 185.80 192.20 185.80 190.80 0.2M
2023-06-01 187.80 187.80 184.78 186.60 0.2M
2023-05-31 192.20 192.20 183.80 184.80 0.7M
2023-05-30 192.20 192.20 189.80 191.40 0.3M
2023-05-26 185.00 191.29 185.00 190.00 0.2M
2023-05-25 192.20 192.20 185.88 188.40 0.2M
2023-05-24 192.20 192.20 187.40 188.00 0.4M
2023-05-23 187.40 191.80 187.40 191.00 0.3M
2023-05-22 186.80 190.20 185.20 189.00 0.4M
2023-05-19 189.60 192.00 187.77 189.00 0.2M
2023-05-18 185.00 191.80 183.60 187.80 0.2M
2023-05-17 185.40 188.00 183.40 185.80 0.3M
2023-05-16 192.40 192.40 183.89 187.20 0.4M
2023-05-15 199.00 199.00 187.80 193.80 0.3M
2023-05-12 186.00 194.40 186.00 189.20 0.2M
2023-05-11 190.00 199.80 189.00 190.60 0.1M
2023-05-10 200.00 200.00 189.60 192.60 0.5M
2023-05-09 194.20 197.80 189.40 194.80 0.2M
2023-05-05 186.60 195.40 186.60 193.80 0.2M
2023-05-04 190.80 193.00 188.20 188.20 0.2M
2023-05-03 200.50 200.50 190.80 191.40 0.3M
2023-05-02 197.00 197.00 185.20 192.00 0.6M
2023-04-28 200.00 201.12 185.60 193.40 0.7M
2023-04-27 197.40 197.40 185.20 190.40 0.5M
2023-04-26 185.85 189.60 183.80 189.00 0.4M
2023-04-25 196.15 200.50 183.60 185.80 0.2M
2023-04-24 187.00 189.80 186.00 187.60 0.3M
2023-04-21 196.80 196.80 187.60 190.00 0.2M
2023-04-20 202.00 202.00 188.40 192.60 0.2M
2023-04-19 187.00 202.50 187.00 192.20 0.4M
2023-04-18 187.80 202.50 187.80 195.20 0.2M
2023-04-17 191.80 195.20 187.65 191.80 0.4M
2023-04-14 196.60 196.60 187.80 189.20 0.6M
2023-04-13 188.60 196.60 186.00 188.60 1.2M
2023-04-12 195.40 195.40 185.00 187.40 0.6M
2023-04-11 181.60 188.60 181.60 186.00 0.5M
2023-04-06 184.40 188.00 176.20 183.80 2.4M
2023-04-05 199.85 205.50 183.60 183.60 0.7M
2023-04-04 207.50 207.50 192.00 192.60 0.3M
2023-04-03 199.20 204.50 196.53 199.20 0.6M
2023-03-31 197.80 202.00 197.00 198.60 0.5M
2023-03-30 198.60 202.00 195.80 200.00 0.4M
2023-03-29 200.00 200.00 189.20 198.20 0.4M
2023-03-28 203.11 204.00 191.20 194.00 0.3M
2023-03-27 188.00 197.40 188.00 194.00 0.2M
2023-03-24 202.20 203.00 194.00 195.20 0.2M
2023-03-23 213.00 213.00 200.00 201.50 0.2M
2023-03-22 195.00 205.50 195.00 205.00 0.3M
2023-03-21 210.50 210.50 202.88 205.00 0.3M
2023-03-20 191.80 202.50 191.80 201.00 0.3M
2023-03-17 209.00 210.50 199.40 201.00 0.3M
2023-03-16 209.50 210.85 199.10 203.50 0.3M
2023-03-15 200.00 204.50 196.26 200.00 0.5M
2023-03-14 205.00 212.00 195.40 203.00 0.3M
2023-03-13 210.88 211.00 199.45 202.00 0.4M
2023-03-10 208.00 210.50 205.50 209.50 0.3M
2023-03-09 220.00 221.50 212.00 212.00 0.5M
2023-03-08 227.50 227.50 214.50 218.50 0.3M
2023-03-07 225.00 225.00 213.00 215.50 0.3M
2023-03-06 209.50 218.80 208.00 216.00 0.3M
2023-03-03 213.50 222.00 212.88 215.00 0.5M
2023-03-02 224.50 224.50 212.50 214.00 0.3M
2023-03-01 224.00 224.00 209.50 215.00 0.5M
2023-02-28 220.38 224.50 217.00 220.00 1.0M
2023-02-27 224.00 224.00 213.50 218.00 1.1M
2023-02-24 218.57 219.50 214.00 215.00 0.1M
2023-02-23 212.50 222.00 209.84 218.00 0.6M
2023-02-22 213.50 216.00 208.00 211.50 0.3M
2023-02-21 229.50 229.50 214.00 214.00 0.1M
2023-02-20 225.00 225.00 217.00 219.00 0.2M
2023-02-17 215.00 221.71 214.50 219.00 0.2M
2023-02-16 222.00 223.50 218.00 218.50 0.2M
2023-02-15 219.50 224.50 216.00 222.50 0.3M
2023-02-14 218.00 221.50 215.00 216.00 0.3M
2023-02-13 218.00 221.00 215.50 217.00 0.2M
2023-02-10 221.50 222.50 217.00 218.00 0.5M
2023-02-09 222.25 222.25 216.00 221.00 0.3M
2023-02-08 224.00 224.00 209.50 220.00 0.3M
2023-02-07 222.75 225.00 218.00 219.50 0.2M
2023-02-06 222.50 226.50 221.00 224.00 0.2M
2023-02-03 231.00 231.00 220.75 224.00 0.4M
2023-02-02 221.50 228.00 217.94 228.00 0.7M
2023-02-01 212.50 221.50 212.50 219.50 0.7M
2023-01-31 217.00 217.00 210.00 213.50 0.4M
2023-01-30 215.00 215.00 210.00 215.00 0.3M
2023-01-27 212.00 214.00 210.00 211.50 0.3M
2023-01-26 215.50 215.50 211.00 211.50 1.0M
2023-01-25 207.25 217.50 204.24 213.50 0.8M
2023-01-24 208.00 212.50 200.00 205.50 0.6M
2023-01-23 201.43 213.50 199.00 202.00 0.4M
2023-01-20 199.00 201.50 199.00 199.20 0.2M
2023-01-19 205.00 205.00 197.40 200.00 0.3M
2023-01-18 204.50 204.50 196.00 200.50 0.8M
2023-01-17 202.00 204.00 195.80 196.80 0.9M
2023-01-16 202.00 204.00 200.00 202.50 1.1M
2023-01-13 206.28 206.50 199.60 201.00 1.6M
2023-01-12 204.50 208.50 199.20 204.00 0.8M
2023-01-11 204.00 212.50 200.50 209.50 1.1M
2023-01-10 198.75 206.50 196.40 204.00 2.1M
2023-01-09 205.50 205.50 198.36 198.40 0.2M
2023-01-06 202.00 202.00 196.60 197.80 0.3M
2023-01-05 189.20 201.00 188.26 199.00 5.2M
2023-01-04 191.00 195.00 189.40 193.00 2.8M
2023-01-03 184.08 194.40 184.08 190.40 1.0M