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
  +2.00p +0.71% 284.00p 284.50p 286.50p 288.00p 281.50p 283.00p 104,885 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 294.5 37.1 13.8 20.6 569.26

Forterra (FORT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018284+2.00+0.71%281.5288104,885
20 Feb 2018282+1.00+0.36%278.528384,476
19 Feb 2018281-2.00-0.71%278285168,900
16 Feb 2018283+6.00+2.17%276.5284.51,128,026
15 Feb 2018277-1.50-0.54%275.5281.5122,834
14 Feb 2018278.5+1.00+0.36%27528093,153
13 Feb 2018277.5-5.50-1.94%276285215,736
12 Feb 2018283+1.00+0.35%275285343,611
09 Feb 2018282+6.00+2.17%270283.5291,183
08 Feb 2018276-8.00-2.82%272278.5176,581
07 Feb 2018284+11.00+4.03%267284214,322
06 Feb 2018273-4.00-1.44%267275193,590
05 Feb 2018277-4.50-1.60%272279352,913
02 Feb 2018281.5-5.50-1.92%280285.5239,874
01 Feb 2018287+2.50+0.88%284288138,923
31 Jan 2018284.5-6.00-2.07%282290.5189,188
30 Jan 2018290.5-2.00-0.68%289293.5326,531
29 Jan 2018292.50.000.00%285293.5108,720
26 Jan 2018292.5+5.00+1.74%282295347,513
25 Jan 2018287.5-4.50-1.54%287.5292.5527,010
24 Jan 2018292-0.50-0.17%2882941,842,462
23 Jan 2018292.5+2.00+0.69%289292.51,478,150
22 Jan 2018290.50.000.00%288.5293.5416,751
Download more Forterra Historical Data

Forterra (FORT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week275288275282.011884k1M319k93.27%
1 Month291.5295267285.504784k2M356k-7.5-2.57%
3 Months294302267287.918624k2M429k-10-3.40%
6 Months273307.75263.5282.748122k13M628k114.03%
1 Year200307.75190.75236.205814k142M1M8442.00%
3 Years180307.75110220.23361k142M800k10457.78%
5 Years180307.75110220.23361k142M800k10457.78%
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:32 V: D:20180222 03:09:01