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
  +0.00p +0.00% 275.00p 275.00p 275.50p 278.00p 273.00p 275.50p 128,764 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 331.0 59.3 23.8 11.6 551.22

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20182750.000.00%273278128,764
16 Aug 2018275+2.00+0.73%272.5279176,061
15 Aug 2018273-8.50-3.02%272.52821,352,679
14 Aug 2018281.5-2.50-0.88%280.5284.5142,678
13 Aug 2018284+1.50+0.53%277.5289.5257,623
10 Aug 2018282.5-1.50-0.53%282.5286219,792
09 Aug 2018284-2.50-0.87%283287305,852
08 Aug 2018286.5-7.50-2.55%285294.5720,213
07 Aug 2018294+3.00+1.03%290297.5198,700
06 Aug 2018291-2.00-0.68%291295.5212,825
03 Aug 20182930.000.00%290295207,997
02 Aug 2018293-6.00-2.01%292298.5547,972
01 Aug 2018299+1.00+0.34%294299.5858,192
31 Jul 2018298+3.00+1.02%294.5299981,581
30 Jul 2018295+2.00+0.68%285305799,293
27 Jul 2018293+2.00+0.69%285.5300355,857
26 Jul 2018291-1.50-0.51%291297.5181,189
25 Jul 2018292.5-2.50-0.85%292.5299166,958
24 Jul 2018295-0.50-0.17%295302566,398
23 Jul 2018295.5+2.50+0.85%291297.5169,025
20 Jul 2018293-4.50-1.51%290297.5256,237
19 Jul 2018297.5-1.50-0.50%296303144,942
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week286289.5272.5276.0187143k1M430k-11-3.85%
1 Month296305272.5289.3829143k1M434k-21-7.09%
3 Months321324272.5300.6264105k2M454k-46-14.33%
6 Months276.5339.5272.5303.122373k2M469k-1.5-0.54%
1 Year270339.5263.5291.494622k13M544k51.85%
3 Years180339.5110231.45761k142M730k9552.78%
5 Years180339.5110231.45761k142M730k9552.78%
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:40 V: D:20180819 17:48:59