Forterra Plc FORT
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 150,60-5,40 (-%3,46)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 150,60 | -%3,46 | GBp 156,00 | GBp 156,00 | GBp 149,40 | 660,12K |
| 2026-09-30 | GBp 156,00 | -%0,64 | GBp 158,00 | GBp 163,00 | GBp 156,00 | 925,78K |
| 2026-09-29 | GBp 157,00 | -%3,09 | GBp 158,00 | GBp 163,60 | GBp 156,40 | 668,53K |
| 2026-09-28 | GBp 162,00 | +%18,25 | GBp 145,60 | GBp 164,00 | GBp 145,60 | 2,38M |
| 2026-09-25 | GBp 137,00 | %0,00 | GBp 137,40 | GBp 139,80 | GBp 136,20 | 311,46K |
| 2026-09-24 | GBp 137,00 | -%1,30 | GBp 135,40 | GBp 140,00 | GBp 135,40 | 370,04K |
| 2026-09-23 | GBp 138,80 | +%0,29 | GBp 140,00 | GBp 140,00 | GBp 138,20 | 294,56K |
| 2026-09-22 | GBp 138,40 | +%1,17 | GBp 142,40 | GBp 142,40 | GBp 135,80 | 542,25K |
| 2026-09-21 | GBp 136,80 | +%1,48 | GBp 133,60 | GBp 138,00 | GBp 133,60 | 446,18K |
| 2026-09-18 | GBp 134,80 | -%0,74 | GBp 134,40 | GBp 137,80 | GBp 134,00 | 531,99K |
| 2026-09-17 | GBp 135,80 | -%4,37 | GBp 140,60 | GBp 143,20 | GBp 135,60 | 767,79K |
| 2026-09-16 | GBp 142,00 | +%5,34 | GBp 134,80 | GBp 142,20 | GBp 134,80 | 644,41K |
| 2026-09-15 | GBp 134,80 | +%0,90 | GBp 140,80 | GBp 140,80 | GBp 132,80 | 832,98K |
| 2026-09-14 | GBp 133,60 | -%2,20 | GBp 143,40 | GBp 143,40 | GBp 133,40 | 725,73K |
| 2026-09-11 | GBp 136,60 | +%0,44 | GBp 142,80 | GBp 142,80 | GBp 135,60 | 452,67K |
| 2026-09-10 | GBp 136,00 | -%0,15 | GBp 136,00 | GBp 137,40 | GBp 135,40 | 661,53K |
| 2026-09-09 | GBp 136,20 | -%2,01 | GBp 138,00 | GBp 144,03 | GBp 136,00 | 514,61K |
| 2026-09-08 | GBp 139,00 | -%1,84 | GBp 149,00 | GBp 149,00 | GBp 137,60 | 441,32K |
| 2026-09-07 | GBp 141,60 | -%0,98 | GBp 143,60 | GBp 148,60 | GBp 141,60 | 535,95K |
| 2026-09-04 | GBp 143,00 | +%1,71 | GBp 136,00 | GBp 143,60 | GBp 136,00 | 462,89K |
| 2026-09-03 | GBp 140,60 | +%1,44 | GBp 135,00 | GBp 140,80 | GBp 135,00 | 317,18K |
| 2026-09-02 | GBp 138,60 | -%1,42 | GBp 138,60 | GBp 143,80 | GBp 137,80 | 576,49K |
| 2026-09-01 | GBp 140,60 | -%1,26 | GBp 150,00 | GBp 150,00 | GBp 139,40 | 1,00M |
| 2026-08-28 | GBp 142,40 | -%1,11 | GBp 150,80 | GBp 150,80 | GBp 142,40 | 557,07K |
| 2026-08-27 | GBp 144,00 | %0,00 | GBp 151,20 | GBp 151,20 | GBp 143,00 | 285,45K |
| 2026-08-26 | GBp 144,00 | +%0,56 | GBp 143,40 | GBp 146,20 | GBp 143,10 | 353,98K |
| 2026-08-25 | GBp 143,20 | +%0,99 | GBp 141,80 | GBp 144,80 | GBp 141,40 | 700,63K |
| 2026-08-24 | GBp 141,80 | -%1,80 | GBp 150,80 | GBp 150,80 | GBp 141,80 | 537,04K |
| 2026-08-21 | GBp 144,40 | +%0,42 | GBp 150,40 | GBp 150,40 | GBp 143,00 | 359,75K |
| 2026-08-20 | GBp 143,80 | -%0,28 | GBp 144,00 | GBp 145,40 | GBp 143,00 | 391,72K |
| 2026-08-19 | GBp 144,20 | +%1,26 | GBp 140,60 | GBp 145,46 | GBp 140,60 | 355,39K |
| 2026-08-18 | GBp 142,40 | -%2,73 | GBp 145,00 | GBp 147,20 | GBp 142,40 | 787,73K |
| 2026-08-17 | GBp 146,40 | -%3,56 | GBp 146,00 | GBp 153,00 | GBp 145,40 | 1,54M |
| 2026-08-14 | GBp 151,80 | +%0,26 | GBp 151,60 | GBp 154,80 | GBp 151,00 | 1,24M |
| 2026-08-13 | GBp 151,40 | -%0,79 | GBp 152,80 | GBp 153,60 | GBp 150,80 | 1,32M |
| 2026-08-12 | GBp 152,60 | +%2,42 | GBp 149,00 | GBp 154,80 | GBp 147,20 | 1,36M |
| 2026-08-11 | GBp 149,00 | +%1,78 | GBp 146,20 | GBp 149,40 | GBp 145,00 | 1,66M |
| 2026-08-10 | GBp 146,40 | -%2,27 | GBp 151,00 | GBp 152,80 | GBp 146,20 | 1,15M |
| 2026-08-07 | GBp 149,80 | +%2,32 | GBp 146,00 | GBp 149,80 | GBp 145,80 | 420,16K |
| 2026-08-06 | GBp 146,40 | -%0,41 | GBp 147,20 | GBp 148,80 | GBp 145,40 | 884,50K |
| 2026-08-05 | GBp 147,00 | +%0,14 | GBp 147,00 | GBp 148,20 | GBp 146,40 | 812,94K |
| 2026-08-04 | GBp 146,80 | +%1,24 | GBp 148,00 | GBp 149,40 | GBp 142,20 | 814,59K |
| 2026-08-03 | GBp 145,00 | +%3,87 | GBp 140,60 | GBp 147,00 | GBp 138,40 | 1,28M |
| 2026-07-31 | GBp 139,60 | +%2,05 | GBp 137,60 | GBp 141,60 | GBp 136,30 | 1,74M |
| 2026-07-30 | GBp 136,80 | +%1,18 | GBp 135,40 | GBp 140,20 | GBp 132,40 | 440,36K |
| 2026-07-29 | GBp 135,20 | -%2,03 | GBp 139,20 | GBp 141,39 | GBp 135,00 | 3,89M |
| 2026-07-28 | GBp 138,00 | +%1,47 | GBp 137,00 | GBp 139,60 | GBp 132,60 | 3,08M |
| 2026-07-27 | GBp 136,00 | +%0,59 | GBp 140,00 | GBp 140,00 | GBp 135,20 | 356,56K |
| 2026-07-24 | GBp 135,20 | +%1,65 | GBp 133,40 | GBp 136,40 | GBp 132,20 | 653,95K |
| 2026-07-23 | GBp 133,00 | -%2,92 | GBp 135,00 | GBp 137,00 | GBp 132,00 | 380,46K |
| 2026-07-22 | GBp 137,00 | +%2,09 | GBp 134,40 | GBp 138,00 | GBp 133,60 | 250,57K |
| 2026-07-21 | GBp 134,20 | +%0,15 | GBp 133,60 | GBp 136,80 | GBp 131,80 | 369,40K |
| 2026-07-20 | GBp 134,00 | -%0,89 | GBp 131,60 | GBp 136,40 | GBp 131,60 | 311,98K |
| 2026-07-17 | GBp 135,20 | -%2,45 | GBp 138,00 | GBp 139,80 | GBp 134,80 | 970,27K |
| 2026-07-16 | GBp 138,60 | +%1,61 | GBp 140,00 | GBp 140,00 | GBp 135,00 | 737,96K |
| 2026-07-15 | GBp 136,40 | +%1,94 | GBp 131,60 | GBp 137,20 | GBp 131,60 | 549,00K |
| 2026-07-14 | GBp 133,80 | +%0,60 | GBp 132,00 | GBp 133,80 | GBp 131,00 | 321,01K |
| 2026-07-13 | GBp 133,00 | -%0,30 | GBp 139,60 | GBp 139,60 | GBp 129,80 | 508,24K |
| 2026-07-10 | GBp 133,40 | +%1,37 | GBp 129,00 | GBp 136,20 | GBp 129,00 | 377,72K |
| 2026-07-09 | GBp 131,60 | +%0,77 | GBp 130,60 | GBp 133,20 | GBp 130,00 | 598,84K |
| 2026-07-08 | GBp 130,60 | -%3,69 | GBp 135,40 | GBp 135,80 | GBp 129,17 | 876,60K |
| 2026-07-07 | GBp 135,60 | -%0,73 | GBp 137,80 | GBp 138,40 | GBp 134,20 | 583,45K |
| 2026-07-06 | GBp 136,60 | -%1,30 | GBp 139,00 | GBp 140,80 | GBp 136,00 | 447,80K |
| 2026-07-03 | GBp 138,40 | +%1,02 | GBp 142,00 | GBp 142,00 | GBp 136,00 | 193,94K |
| 2026-07-02 | GBp 137,00 | %0,00 | GBp 137,20 | GBp 140,00 | GBp 135,20 | 829,47K |
| 2026-07-01 | GBp 137,00 | +%1,33 | GBp 134,00 | GBp 139,80 | GBp 134,00 | 491,02K |
| 2026-06-30 | GBp 135,20 | -%0,15 | GBp 135,60 | GBp 137,40 | GBp 134,00 | 591,51K |
| 2026-06-29 | GBp 135,40 | -%2,03 | GBp 135,00 | GBp 139,40 | GBp 135,00 | 427,93K |
| 2026-06-26 | GBp 138,20 | +%1,02 | GBp 142,00 | GBp 142,00 | GBp 136,00 | 440,76K |
| 2026-06-25 | GBp 136,80 | +%0,29 | GBp 136,80 | GBp 138,00 | GBp 134,00 | 977,88K |
| 2026-06-24 | GBp 136,40 | +%3,18 | GBp 135,00 | GBp 138,00 | GBp 130,60 | 835,16K |
| 2026-06-23 | GBp 132,20 | %0,00 | GBp 131,00 | GBp 133,00 | GBp 128,40 | 655,55K |
| 2026-06-22 | GBp 132,20 | -%1,20 | GBp 136,40 | GBp 136,40 | GBp 131,00 | 569,94K |
| 2026-06-19 | GBp 133,80 | %0,00 | GBp 140,00 | GBp 140,00 | GBp 131,40 | 944,45K |
| 2026-06-18 | GBp 133,80 | +%0,90 | GBp 137,00 | GBp 137,00 | GBp 130,20 | 1,38M |
| 2026-06-17 | GBp 132,60 | +%1,38 | GBp 131,20 | GBp 132,80 | GBp 130,00 | 4,97M |
| 2026-06-16 | GBp 130,80 | -%0,30 | GBp 132,00 | GBp 135,80 | GBp 130,20 | 551,71K |
| 2026-06-15 | GBp 131,20 | +%0,77 | GBp 133,00 | GBp 135,20 | GBp 130,80 | 566,91K |
| 2026-06-12 | GBp 130,20 | +%1,88 | GBp 128,20 | GBp 133,80 | GBp 128,00 | 679,10K |
| 2026-06-11 | GBp 127,80 | -%5,19 | GBp 129,20 | GBp 130,84 | GBp 126,40 | 1,12M |
| 2026-06-10 | GBp 134,80 | -%0,88 | GBp 136,20 | GBp 137,20 | GBp 134,40 | 525,48K |
| 2026-06-09 | GBp 136,00 | +%0,15 | GBp 135,00 | GBp 139,60 | GBp 135,00 | 385,16K |
| 2026-06-08 | GBp 135,80 | -%0,73 | GBp 137,40 | GBp 137,40 | GBp 133,20 | 393,92K |
| 2026-06-05 | GBp 136,80 | +%0,74 | GBp 136,00 | GBp 141,40 | GBp 135,00 | 713,33K |
| 2026-06-04 | GBp 135,80 | +%1,04 | GBp 136,80 | GBp 140,40 | GBp 135,00 | 461,38K |
| 2026-06-03 | GBp 134,40 | -%3,17 | GBp 139,00 | GBp 139,80 | GBp 134,40 | 591,34K |
| 2026-06-02 | GBp 138,80 | +%1,02 | GBp 135,00 | GBp 141,80 | GBp 135,00 | 737,04K |
| 2026-06-01 | GBp 137,40 | -%2,97 | GBp 137,00 | GBp 145,00 | GBp 137,00 | 1,23M |
| 2026-05-29 | GBp 141,60 | +%1,29 | GBp 141,00 | GBp 145,80 | GBp 139,40 | 669,13K |
| 2026-05-28 | GBp 139,80 | -%1,13 | GBp 147,00 | GBp 147,00 | GBp 138,80 | 342,38K |