Forterra PLC (FORT)

FORT
🏛️ Reino Unido →
183.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 280.50 280.50 270.00 276.00 0.0M
2021-12-30 280.00 280.00 267.48 270.00 0.1M
2021-12-29 286.00 286.00 267.00 269.00 0.2M
2021-12-24 269.80 286.00 269.80 273.50 0.0M
2021-12-23 279.00 279.00 268.00 272.50 0.1M
2021-12-22 268.00 270.50 267.00 269.00 0.1M
2021-12-21 256.00 273.46 256.00 267.00 0.1M
2021-12-20 271.85 273.00 262.00 267.50 0.2M
2021-12-17 281.32 281.32 268.00 268.00 0.3M
2021-12-16 268.00 282.60 264.50 272.00 0.6M
2021-12-15 248.00 270.00 248.00 268.50 0.4M
2021-12-14 247.00 262.00 247.00 260.50 0.3M
2021-12-13 264.00 264.00 246.70 248.00 0.1M
2021-12-10 254.50 256.50 249.00 253.50 0.3M
2021-12-09 258.00 258.50 250.00 251.50 0.6M
2021-12-08 254.00 261.00 254.00 258.50 0.1M
2021-12-07 240.50 260.00 240.50 260.00 0.2M
2021-12-06 260.00 260.00 251.00 252.00 0.1M
2021-12-03 266.50 266.50 250.50 253.50 0.2M
2021-12-02 255.00 255.50 250.00 254.00 0.1M
2021-12-01 244.50 256.00 244.00 252.50 0.8M
2021-11-30 259.50 259.50 242.00 244.00 2.1M
2021-11-29 254.50 259.00 245.50 245.50 0.4M
2021-11-26 248.49 249.50 240.74 246.00 0.6M
2021-11-25 254.00 254.50 249.96 250.50 0.2M
2021-11-24 256.50 260.00 253.00 253.50 0.2M
2021-11-23 258.50 259.50 251.73 255.00 0.1M
2021-11-22 255.00 258.00 254.00 254.00 0.2M
2021-11-19 257.05 264.50 256.00 258.50 0.1M
2021-11-18 254.92 257.00 253.25 256.00 0.4M
2021-11-17 260.50 265.72 255.00 255.00 0.4M
2021-11-16 284.00 284.00 264.50 265.50 0.2M
2021-11-15 277.00 277.00 270.50 271.00 0.2M
2021-11-12 264.00 276.00 264.00 275.00 0.3M
2021-11-11 259.50 277.50 259.50 271.00 0.1M
2021-11-10 272.00 273.50 268.00 271.50 0.5M
2021-11-09 269.00 273.50 264.50 268.00 0.2M
2021-11-08 269.00 269.00 263.50 267.00 1.7M
2021-11-05 259.88 275.00 259.88 265.00 0.1M
2021-11-04 267.00 271.00 266.00 269.00 1.0M
2021-11-03 281.00 281.00 266.00 268.00 0.3M
2021-11-02 269.00 270.00 264.50 267.50 0.1M
2021-11-01 257.50 264.50 257.00 263.50 0.9M
2021-10-29 259.79 263.00 258.50 259.00 0.1M
2021-10-28 255.24 265.00 255.24 261.00 0.1M
2021-10-27 260.97 266.00 260.97 263.00 0.1M
2021-10-26 270.00 270.50 259.81 266.00 0.1M
2021-10-25 262.21 271.00 261.50 269.50 0.1M
2021-10-22 270.00 270.00 259.88 262.50 0.1M
2021-10-21 278.00 278.00 259.50 260.50 0.2M
2021-10-20 278.00 278.00 264.50 264.50 0.2M
2021-10-19 260.38 277.00 260.38 273.50 0.2M
2021-10-18 256.03 271.50 256.03 266.00 0.1M
2021-10-15 264.88 267.00 262.00 265.00 0.6M
2021-10-14 251.85 267.50 251.85 267.50 0.3M
2021-10-13 264.00 270.00 260.50 261.50 0.3M
2021-10-12 274.13 276.50 267.00 267.50 0.2M
2021-10-11 280.00 297.00 274.50 275.00 0.1M
2021-10-08 293.50 293.50 276.45 282.50 0.4M
2021-10-07 292.00 304.00 291.50 293.50 1.4M
2021-10-06 302.55 302.55 286.50 302.00 0.9M
2021-10-05 296.00 303.50 295.00 301.00 0.5M
2021-10-04 285.54 301.50 284.00 296.00 1.0M
2021-10-01 271.85 293.50 271.85 290.00 0.6M
2021-09-30 292.00 292.00 276.50 277.50 0.1M
2021-09-29 295.50 295.50 275.00 277.00 0.2M
2021-09-28 279.00 285.36 277.00 280.00 0.1M
2021-09-27 282.00 289.00 278.16 286.50 0.1M
2021-09-24 291.50 295.50 281.00 283.00 0.1M
2021-09-23 287.88 287.88 278.50 282.50 0.1M
2021-09-22 268.30 283.00 268.30 282.00 1.7M
2021-09-21 286.00 286.00 270.00 273.00 0.2M
2021-09-20 294.00 294.00 272.50 275.00 0.1M
2021-09-17 283.00 288.00 276.50 280.00 0.5M
2021-09-16 275.19 295.50 274.50 285.00 0.5M
2021-09-15 275.50 290.00 275.50 276.00 0.2M
2021-09-14 307.50 307.50 287.50 294.50 0.1M
2021-09-13 286.00 301.76 286.00 293.50 0.1M
2021-09-10 302.00 303.00 294.00 294.00 0.3M
2021-09-09 310.00 310.00 292.00 303.00 0.2M
2021-09-08 299.00 301.00 290.87 301.00 0.7M
2021-09-07 307.00 307.00 293.83 297.00 1.4M
2021-09-06 310.00 310.00 298.00 300.00 0.1M
2021-09-03 320.50 320.50 303.50 306.50 0.1M
2021-09-02 310.11 320.58 305.50 308.50 0.4M
2021-09-01 303.00 320.00 303.00 308.50 0.2M
2021-08-31 315.00 318.00 299.50 315.50 0.2M
2021-08-27 304.92 318.50 304.92 314.00 0.1M
2021-08-26 302.35 313.50 301.00 313.50 0.2M
2021-08-25 319.50 319.50 300.00 306.00 0.1M
2021-08-24 300.15 316.93 299.00 304.00 0.1M
2021-08-23 314.60 317.00 303.00 304.50 0.1M
2021-08-20 312.50 330.00 309.00 313.50 0.4M
2021-08-19 307.50 317.00 305.50 312.50 0.1M
2021-08-18 317.00 317.00 297.50 311.00 0.2M
2021-08-17 316.50 316.50 300.50 304.00 0.1M
2021-08-16 307.50 309.00 303.00 307.00 0.1M
2021-08-13 308.50 312.50 305.84 308.00 0.1M
2021-08-12 299.50 308.00 299.50 306.00 0.1M
2021-08-11 314.50 314.50 299.50 300.50 0.2M
2021-08-10 303.25 306.00 290.50 299.50 0.1M
2021-08-09 319.00 319.00 295.50 300.50 0.1M
2021-08-06 311.85 311.85 301.50 304.00 0.2M
2021-08-05 309.50 313.00 305.45 310.00 0.2M
2021-08-04 307.50 318.00 302.50 308.00 0.3M
2021-08-03 290.00 319.50 290.00 305.00 0.5M
2021-08-02 292.50 305.50 292.50 295.50 0.3M
2021-07-30 300.00 305.50 300.00 302.00 0.1M
2021-07-29 287.00 311.00 287.00 308.50 0.9M
2021-07-28 295.50 301.50 294.88 298.00 0.3M
2021-07-27 296.50 297.50 293.00 296.00 0.1M
2021-07-26 308.50 308.50 298.00 298.50 0.2M
2021-07-23 310.00 310.00 299.00 303.00 0.2M
2021-07-22 283.50 307.50 283.50 302.50 0.4M
2021-07-21 269.50 300.50 269.50 293.00 0.4M
2021-07-20 255.50 290.00 255.50 282.50 0.8M
2021-07-19 291.00 291.00 266.50 267.50 0.1M
2021-07-16 293.00 293.00 273.50 277.50 0.1M
2021-07-15 285.94 285.94 280.04 281.50 0.0M
2021-07-14 284.50 287.50 284.00 285.50 0.2M
2021-07-13 277.15 294.24 272.50 287.00 0.3M
2021-07-12 285.00 295.00 274.50 292.00 0.6M
2021-07-09 276.00 280.50 275.00 280.50 0.1M
2021-07-08 284.50 284.50 272.50 274.00 0.1M
2021-07-07 283.50 284.00 279.00 283.50 0.2M
2021-07-06 271.50 281.50 271.50 279.50 0.5M
2021-07-05 278.12 281.00 272.00 281.00 0.1M
2021-07-02 274.50 282.00 274.00 278.00 0.3M
2021-07-01 270.00 279.00 269.00 275.00 0.4M
2021-06-30 264.50 276.00 264.50 270.00 0.3M
2021-06-29 279.00 284.50 253.50 271.50 0.3M
2021-06-28 263.00 271.74 263.00 270.00 0.2M
2021-06-25 283.50 283.50 267.00 268.00 0.1M
2021-06-24 267.00 275.50 267.00 271.00 0.1M
2021-06-23 274.52 277.00 271.50 273.00 0.4M
2021-06-22 276.00 276.00 265.50 272.00 0.3M
2021-06-21 275.00 275.00 257.76 268.50 0.2M
2021-06-18 257.50 268.00 255.03 262.00 0.7M
2021-06-17 259.50 269.00 259.50 263.50 0.2M
2021-06-16 267.02 275.70 265.50 271.50 0.2M
2021-06-15 286.50 286.50 268.00 269.00 0.5M
2021-06-14 270.00 277.23 262.00 272.00 0.4M
2021-06-11 270.50 296.00 270.50 272.50 0.2M
2021-06-10 272.00 277.05 272.00 275.00 0.5M
2021-06-09 294.50 294.50 273.50 273.50 0.2M
2021-06-08 294.13 294.13 280.00 280.50 0.1M
2021-06-07 289.00 293.49 284.00 284.00 0.1M
2021-06-04 292.00 292.00 284.00 286.00 0.3M
2021-06-03 308.50 308.50 287.00 288.00 0.1M
2021-06-02 304.00 304.00 290.00 295.00 0.2M
2021-06-01 289.00 301.00 289.00 296.50 0.2M
2021-05-28 293.00 300.00 293.00 293.00 0.1M
2021-05-27 297.00 298.50 290.95 295.00 0.6M
2021-05-26 290.00 307.50 290.00 296.00 1.0M
2021-05-25 303.50 304.38 289.00 290.00 1.0M
2021-05-24 295.38 298.63 288.00 288.00 0.2M
2021-05-21 290.50 291.50 283.50 290.00 0.5M
2021-05-20 290.00 294.00 278.50 280.00 0.2M
2021-05-19 298.00 298.00 283.00 292.00 0.3M
2021-05-18 290.00 297.00 281.80 283.00 0.7M
2021-05-17 295.00 295.00 282.57 284.00 0.1M
2021-05-14 290.50 290.50 280.20 283.00 0.1M
2021-05-13 285.50 285.50 276.50 282.00 0.1M
2021-05-12 290.00 290.00 283.00 283.00 0.3M
2021-05-11 290.50 290.50 279.50 284.00 0.3M
2021-05-10 300.00 300.00 283.50 289.00 0.2M
2021-05-07 288.00 290.61 287.11 289.50 0.2M
2021-05-06 291.00 292.50 285.50 288.00 0.4M
2021-05-05 290.00 293.00 286.00 289.00 0.1M
2021-05-04 295.00 295.00 277.50 284.00 0.7M
2021-04-30 291.00 293.00 286.00 292.00 0.5M
2021-04-29 296.00 299.00 291.00 291.00 0.8M
2021-04-28 295.00 299.00 292.75 297.50 1.2M
2021-04-27 298.00 304.00 291.00 299.00 1.2M
2021-04-26 295.00 298.00 294.00 297.00 0.7M
2021-04-23 292.40 298.50 292.40 294.50 2.4M
2021-04-22 298.00 298.00 294.00 297.50 2.0M
2021-04-21 291.84 293.00 289.50 293.00 0.4M
2021-04-20 292.50 294.00 290.00 291.00 1.2M
2021-04-19 289.50 295.50 289.50 293.50 0.4M
2021-04-16 295.50 298.00 291.50 295.00 0.4M
2021-04-15 306.50 306.50 290.50 295.00 0.2M
2021-04-14 291.50 300.00 290.00 292.50 0.4M
2021-04-13 295.00 298.50 292.50 293.50 0.4M
2021-04-12 293.00 294.50 288.50 292.50 0.5M
2021-04-09 294.00 294.00 290.50 291.00 0.2M
2021-04-08 288.50 294.00 284.55 294.00 3.5M
2021-04-07 287.50 289.50 280.00 288.00 0.9M
2021-04-06 295.00 295.00 285.00 286.50 1.6M
2021-04-01 299.50 299.50 286.00 289.00 0.8M
2021-03-31 294.00 294.00 285.50 287.00 0.8M
2021-03-30 299.00 299.00 286.10 292.00 2.1M
2021-03-29 285.50 291.50 280.25 285.50 0.7M
2021-03-26 283.85 288.50 283.55 286.50 1.4M
2021-03-25 269.00 282.74 269.00 282.00 0.8M
2021-03-24 284.50 284.50 270.00 274.50 0.2M
2021-03-23 269.00 275.00 267.05 271.00 1.3M
2021-03-22 273.50 282.50 268.98 277.00 0.4M
2021-03-19 270.00 279.00 269.50 269.50 2.1M
2021-03-18 267.50 274.50 267.50 271.00 0.2M
2021-03-17 279.50 279.50 268.50 274.50 0.6M
2021-03-16 283.50 283.50 269.00 273.50 0.2M
2021-03-15 271.00 281.00 268.37 270.00 1.7M
2021-03-12 275.00 280.50 271.00 280.00 1.5M
2021-03-11 274.50 293.00 274.50 277.50 0.5M
2021-03-10 285.00 290.00 278.00 287.00 0.5M
2021-03-09 266.00 282.00 266.00 275.00 0.7M
2021-03-08 274.00 274.00 262.00 272.00 0.2M
2021-03-05 266.94 269.50 261.76 268.50 2.0M
2021-03-04 264.00 270.50 256.00 265.00 0.4M
2021-03-03 272.00 277.50 257.50 258.50 1.1M
2021-03-02 278.50 278.50 271.50 273.00 0.4M
2021-03-01 269.00 275.50 262.50 273.00 0.2M
2021-02-26 259.50 278.00 259.00 259.00 0.4M
2021-02-25 278.00 278.00 259.50 262.00 0.2M
2021-02-24 272.00 273.50 261.00 264.00 0.3M
2021-02-23 272.00 272.00 262.50 268.00 0.1M
2021-02-22 269.33 272.00 255.39 262.50 0.4M
2021-02-19 251.00 259.50 251.00 259.50 0.3M
2021-02-18 280.50 280.50 257.50 258.00 0.2M
2021-02-17 282.00 282.00 266.00 266.50 0.3M
2021-02-16 281.33 287.50 273.50 274.00 0.2M
2021-02-15 276.55 283.00 274.70 280.00 0.4M
2021-02-12 278.68 278.68 272.50 272.50 0.4M
2021-02-11 273.50 279.00 267.00 278.50 0.3M
2021-02-10 275.50 277.50 270.00 273.00 0.3M
2021-02-09 269.22 279.00 266.50 278.00 0.3M
2021-02-08 265.00 270.00 261.50 266.00 0.2M
2021-02-05 252.75 266.50 249.50 265.50 0.3M
2021-02-04 262.00 262.00 251.00 259.00 0.5M
2021-02-03 261.50 261.50 246.00 253.00 0.4M
2021-02-02 257.00 258.00 249.50 251.50 0.5M
2021-02-01 249.50 262.62 249.50 255.50 0.4M
2021-01-29 258.50 260.00 249.50 260.00 0.2M
2021-01-28 244.50 254.50 244.00 254.00 0.3M
2021-01-27 265.50 265.50 249.50 254.50 0.5M
2021-01-26 270.00 270.00 247.00 256.50 1.1M
2021-01-25 269.50 269.50 260.00 261.50 0.4M
2021-01-22 269.50 269.50 260.50 265.00 2.3M
2021-01-21 264.50 270.00 244.50 266.50 0.2M
2021-01-20 262.01 265.00 257.50 260.50 0.8M
2021-01-19 255.50 261.00 254.50 260.00 0.2M
2021-01-18 262.50 262.50 243.50 256.00 0.3M
2021-01-15 263.00 263.00 251.00 257.50 0.2M
2021-01-14 265.46 269.50 249.64 257.50 0.1M
2021-01-13 261.47 263.00 253.00 254.00 0.5M
2021-01-12 264.50 267.00 256.50 259.50 0.6M
2021-01-11 265.11 266.50 257.50 260.00 0.4M
2021-01-08 257.98 270.00 250.50 265.00 0.3M
2021-01-07 252.00 265.00 245.47 265.00 0.6M
2021-01-06 237.20 256.50 233.00 255.00 0.3M
2021-01-05 246.00 246.50 236.50 246.50 0.2M
2021-01-04 240.62 252.50 233.46 240.00 0.5M