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
  +0.50p +0.17% 303.50p 302.50p 304.00p 304.00p 302.00p 302.00p 75,499 12:04:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 294.5 37.1 13.8 22.0 608.34

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2017303-1.00-0.33%295304.5217,774
16 Oct 2017304+2.25+0.75%302306227,580
13 Oct 2017301.75-1.25-0.41%295306236,934
12 Oct 2017303+6.75+2.28%290.5303680,924
11 Oct 2017296.25+1.25+0.42%291.75296.25166,655
10 Oct 20172950.000.00%280.25295306,625
09 Oct 2017295+3.50+1.20%282.25295219,120
06 Oct 2017291.5+6.50+2.28%280295364,376
05 Oct 2017285+7.25+2.61%270287289,905
04 Oct 2017277.75+2.75+1.00%274.75278150,546
03 Oct 2017275+2.25+0.82%270279.510,248,591
02 Oct 2017272.75-5.50-1.98%272.25279.51,457,806
29 Sep 2017278.25+3.75+1.37%272.5279904,831
28 Sep 2017274.5-4.25-1.52%273278.25768,019
27 Sep 2017278.75+4.00+1.46%27328087,876
26 Sep 2017274.750.000.00%272277140,532
25 Sep 2017274.75+0.75+0.27%273277113,925
22 Sep 2017274-0.75-0.27%272274.5114,102
21 Sep 2017274.75-1.25-0.45%272277114,788
20 Sep 2017276-4.50-1.60%276284.25274,965
19 Sep 2017280.5+0.50+0.18%280284805,173
18 Sep 2017280+8.00+2.94%271.75280237,576
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week295306290.5302.2199167k681k306k8.52.88%
1 Month284.25306270278.579488k10M854k19.256.77%
3 Months255306255277.106222k13M832k48.519.02%
6 Months197306197229.010422k142M2M106.554.06%
1 Year175306165221.39271k142M1M128.573.43%
3 Years180306110212.52701k142M884k123.568.61%
5 Years180306110212.52701k142M884k123.568.61%
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:31 V: D:20171018 11:20:45