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
  +3.50p +1.28% 276.00p 273.25p 279.00p 279.00p 271.75p 278.00p 245,088 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 294.5 37.1 13.8 20.0 553.22

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017272.5+1.75+0.65%270.75277.5137,708
15 Aug 2017270.75+1.25+0.46%267.75276.5386,444
14 Aug 2017269.5+1.50+0.56%265271209,629
11 Aug 2017268+4.75+1.80%261.75273.5385,592
10 Aug 2017263.25-12.00-4.36%260274.5446,943
09 Aug 2017275.25-3.00-1.08%274282843,549
08 Aug 2017278.25-1.00-0.36%275.5281.75163,979
07 Aug 2017279.25+4.50+1.64%275279.75123,163
04 Aug 2017274.75+3.00+1.10%266.5275.5469,619
03 Aug 2017271.75-10.25-3.63%271.75284.25304,313
02 Aug 2017282-1.00-0.35%278.75290235,650
01 Aug 2017283-7.00-2.41%279295.75572,489
31 Jul 2017290+12.00+4.32%2762901,646,318
28 Jul 2017278+8.75+3.25%268278310,696
27 Jul 2017269.25-2.75-1.01%265.25270105,670
26 Jul 2017272+13.25+5.12%255272354,207
25 Jul 2017258.75+2.25+0.88%25526575,373
24 Jul 2017256.5-4.50-1.72%255258.5243,248
21 Jul 2017261+2.50+0.97%257.75264.25184,326
20 Jul 2017258.5-4.50-1.71%257.5263144,260
19 Jul 2017263+7.75+3.04%256.25263626,551
18 Jul 2017255.250.000.00%250.99998257427,869
17 Jul 2017255.25+9.25+3.76%248259.75479,656
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week274.5279260267.9195138k447k313k1.50.55%
1 Month263295.75255276.167275k2M367k134.94%
3 Months261.5295.75245.5266.970262k2M358k14.55.54%
6 Months204.5295.75190.75217.580314k142M2M71.534.96%
1 Year145295.75144.5210.44161k142M985k13190.34%
3 Years180295.75110203.20191k142M872k9653.33%
5 Years180295.75110203.20191k142M872k9653.33%
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:20170817 19:31:43