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
  -1.25p -0.48% 260.00p 260.25p 262.00p 262.00p 258.75p 262.00p 182,820 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 294.5 37.1 13.8 18.8 521.15

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 2017260-1.25-0.48%258.75262182,820
19 May 2017261.25+0.75+0.29%260.5262536,203
18 May 2017260.5-2.50-0.95%255262581,525
17 May 2017263+3.50+1.35%260.25264295,915
16 May 2017259.5+0.50+0.19%257261.5299,615
15 May 2017259+3.75+1.47%254261.5535,390
12 May 2017255.25+7.25+2.92%2502601,051,470
11 May 2017248+3.00+1.22%245.00001249.751,151,451
10 May 2017245.00001+7.25+3.05%237.00001245.000011,051,772
09 May 2017237.75+5.50+2.37%234.25238633,342
08 May 2017232.25-4.25-1.80%232236.00001202,638
05 May 2017236.50001+0.25+0.11%234.99998240345,880
04 May 2017236.25001-0.25-0.11%233238.75308,714
03 May 2017236.50001+2.50+1.07%232236.500011,103,653
02 May 2017234-1.25-0.53%2302404,409,728
28 Apr 2017235.24998+8.25+3.63%220.000012402,985,451
27 Apr 2017226.99998+5.00+2.25%223226.999981,772,194
26 Apr 2017222+2.75+1.25%218.752254,335,585
25 Apr 2017219.24998+1.25+0.57%214220.000015,225,264
24 Apr 2017218+10.00+4.81%208.52181,740,366
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2542642540.0000296k582k450k62.36%
1 Month209264208.50.0000203k5M2M5124.40%
3 Months196.75264190.750.000014k142M3M63.2532.15%
6 Months182.752641690.00001k142M2M77.2542.27%
1 Year1752641100.00001k142M978k8548.57%
3 Years1802641100.00001k142M986k8044.44%
5 Years1802641100.00001k142M986k8044.44%
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:42 V: D:20170523 01:13:05