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
  +4.25p +1.63% 264.25p 263.25p 263.50p 266.00p 261.00p 262.00p 298,385 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 294.5 37.1 13.8 19.1 529.67

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017264.25+4.25+1.63%261266102,170
22 Jun 20172600.000.00%257.75262220,802
21 Jun 2017260-3.00-1.14%257.75264.577,575
20 Jun 2017263-4.50-1.68%263269.5123,130
19 Jun 2017267.5-4.75-1.74%266.7527262,207
16 Jun 2017272.25+15.00+5.83%255.5272.25648,761
15 Jun 2017257.25-12.75-4.72%257270689,839
14 Jun 2017270+3.00+1.12%260.5275866,052
13 Jun 2017267+1.00+0.38%265268214,390
12 Jun 2017266-4.50-1.66%264271.5689,926
09 Jun 2017270.5-2.50-0.92%251.49998271.75453,970
08 Jun 2017273+11.50+4.40%261.5273.5219,586
07 Jun 2017261.5+6.50+2.55%253.00001262260,775
06 Jun 2017255-11.00-4.14%253.75262.25908,562
05 Jun 2017266-2.00-0.75%260.25268173,478
02 Jun 2017268+3.50+1.32%264268440,773
01 Jun 2017264.5-2.75-1.03%262.75268.25987,108
31 May 2017267.25-0.75-0.28%260268.5760,304
30 May 2017268+6.00+2.29%261268219,053
26 May 2017262-6.00-2.24%260.75268.25602,626
25 May 2017268+5.75+2.19%261.5268.5319,012
24 May 2017262.25-0.50-0.19%259.25266.75650,512
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week255.5272.25255.50.000062k649k226k8.753.42%
1 Month266.5275251.50.000062k987k454k-2.25-0.84%
3 Months200275193.50.000014k142M3M64.2532.13%
6 Months1782751720.00001k142M2M86.2548.46%
1 Year1652751100.00001k142M990k99.2560.15%
3 Years1802751100.00001k142M945k84.2546.81%
5 Years1802751100.00001k142M945k84.2546.81%
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:41 V: D:20170624 14:09:26