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
  -2.25p -1.14% 195.75p 195.00p 195.25p 200.00p 195.00p 195.00p 766,194.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering - - - - 392.37

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017195.74998-2.25-1.14%194.99998200766,194
17 Feb 2017198-1.50-0.75%197.00002201.569,350
16 Feb 2017199.5-3.00-1.48%198204.50002726,206
15 Feb 2017202.5+4.00+2.02%194.99998203.49998183,523
14 Feb 2017198.5+0.75+0.38%197.25200148,525
13 Feb 2017197.75-1.25-0.63%195.49998198.5213,803
10 Feb 2017199-4.75-2.33%198.25205.00002109,451
09 Feb 2017203.74998+4.25+2.13%198.75208.5643,258
08 Feb 2017199.5+3.25+1.66%194.99998200341,435
07 Feb 2017196.25002+1.25+0.64%194.5197.00002602,647
06 Feb 2017194.99998+3.00+1.56%191.25194.99998173,016
03 Feb 2017192+7.00+3.78%186192527,873
02 Feb 2017185+3.50+1.93%182.25185336,855
01 Feb 2017181.5+3.00+1.68%178.25183.75159,240
31 Jan 2017178.50.000.00%176178.5109,312
30 Jan 2017178.5+3.50+2.00%177179.9999858,376
27 Jan 2017175-1.00-0.57%175179.99998105,335
26 Jan 2017176+1.00+0.57%176179.99998224,831
25 Jan 2017175-0.75-0.43%175179.99998161,030
24 Jan 2017175.75+0.50+0.29%173.00002176309,653
23 Jan 2017175.25+0.25+0.14%174.5177.25287,066
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week195.50204.50195.00199.443269k766k268k0.250.13%
1 Month175.25208.50173.00191.943658k766k275k20.5011.70%
3 Months189.00208.50169.00181.565388523M620k6.753.57%
6 Months145.00208.50145.00179.035888523M365k50.7535.00%
1 Year180.00208.50110.00171.039688523M429k15.758.75%
3 Years180.00208.50110.00171.039688523M429k15.758.75%
5 Years180.00208.50110.00171.039688523M429k15.758.75%
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:35 V: D:20170221 03:00:37