Share Name Share Symbol Market Type Share ISIN Share Description
Forterra LSE:FORT London Ordinary Share GB00BYYW3C20 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.50p -2.17% 203.25p 201.50p 203.00p 205.50p 201.00p 205.00p 578,746.00 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 294.5 37.1 13.8 14.7 407.40

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017203.24998-4.50-2.17%201205.5578,746
21 Mar 2017207.75-1.25-0.60%207215135,641
20 Mar 2017209-2.00-0.95%20821598,316
17 Mar 2017210.99998+6.00+2.93%205.25210.99998236,641
16 Mar 2017205.00002-2.00-0.97%202.99998208.251,399,597
15 Mar 2017207-1.00-0.48%206212.75002234,754
14 Mar 2017208+1.00+0.48%202.99998211.2499836,553
13 Mar 2017207+1.75+0.85%205.0000220725,635
10 Mar 2017205.25-3.75-1.79%205.0000220841,006
09 Mar 20172090.000.00%20821027,822
08 Mar 2017209+0.25+0.12%205.00002210.5194,386
07 Mar 2017208.75+12.75+6.51%194.25211.74998290,625
06 Mar 2017195.99998-0.50-0.25%194197.0000225,721
03 Mar 2017196.50002+1.50+0.77%195.49998198111,738
02 Mar 2017194.99998-1.25-0.64%194.99998198102,077
01 Mar 2017196.25002+1.75+0.90%193.75196.25002733,742
28 Feb 2017194.5-0.50-0.26%193195.2499832,606
27 Feb 2017194.99998-1.00-0.51%190.75196.75002354,367
24 Feb 2017195.999980.000.00%192195.99998146,261
23 Feb 2017195.99998+2.00+1.03%192198.75749,633
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week210.00215.00203.000.000098k1M421k-6.75-3.21%
1 Month200.00215.00190.750.000026k1M251k3.251.63%
3 Months178.00215.00172.000.00001k23M665k25.2514.19%
6 Months164.00215.00158.750.00001k23M393k39.2523.93%
1 Year180.00215.00110.000.00001k23M413k23.2512.92%
3 Years180.00215.00110.000.00001k23M413k23.2512.92%
5 Years180.00215.00110.000.00001k23M413k23.2512.92%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170323 00:26:39