Forterra Share Price (FORT) - Buy FORT Shares

View your Watch List Add FORT to your Watch List
Time period:    Moving average:     Compare to: 
Forterra (FORT) share price history chart
Current Price:  
227.00p
on 27-04-2017 at 17:15:01
Change:   5.00p rise 2.25 %
Buy:   227.25p
Sell:   223.00p
   
Forterra (FORT, FORT.L, LON:FORT) Price Details (LSE Listed Equity)
Last Trade: Sell 30,295 at 227.00p Days Range: 222.06 - 227.00p
Day's Volume: 1,772,194 52wk Range: 111.00 - 227.00p
Last Close: 227.00p Market Capitalisation:* -
Open: 225.00p VWAP: 223.86p
ISIN: GB00BYYW3C20 Shares in Issue: -
Sector:  Construction & Materials    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell30295227.00p1653189497643078Uncrossing Trade16:35:29 - 27/04
Sell132225.00p1653189497637517Automated Trade16:29:38 - 27/04
Sell103225.00p1653189497637200Automated Trade16:29:20 - 27/04
Sell104225.00p1653189497636938Automated Trade16:29:02 - 27/04
Buy647226.50p1653189497632852Automated Trade16:19:06 - 27/04
Buy801226.50p1653189497632559Automated Trade16:18:06 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 225.00 227.00 222.06 227.00 1,772,194
26 Apr 2017 (Wed) 218.75 225.00 218.31 222.00 4,218,515
25 Apr 2017 (Tue) 216.25 220.00 195.10 219.25 4,925,264
24 Apr 2017 (Mon) 209.00 218.00 208.50 218.00 1,740,366
21 Apr 2017 (Fri) 210.00 210.00 195.00 208.00 141,204,074
20 Apr 2017 (Thu) 202.25 209.75 202.25 205.75 32,062
19 Apr 2017 (Wed) 197.00 207.50 197.00 204.75 99,952
18 Apr 2017 (Tue) 202.00 202.50 198.34 201.00 137,190
17 Apr 2017 (Mon) 199.50 202.00 196.75 200.00 111,006
14 Apr 2017 (Fri) 199.50 202.00 196.75 200.00 111,006
13 Apr 2017 (Thu) 199.50 202.00 196.75 200.00 111,006
12 Apr 2017 (Wed) 199.75 200.00 195.00 196.25 74,870
11 Apr 2017 (Tue) 198.00 198.00 193.50 194.00 419,878
10 Apr 2017 (Mon) 195.00 202.50 195.00 198.50 13,739
7 Apr 2017 (Fri) 202.25 202.50 197.00 199.75 126,949
6 Apr 2017 (Thu) 195.00 202.00 195.00 200.00 74,752
5 Apr 2017 (Wed) 195.00 201.00 195.00 196.00 15,041
4 Apr 2017 (Tue) 198.75 202.00 195.00 196.00 376,816
3 Apr 2017 (Mon) 200.25 205.92 197.25 197.25 463,824
31 Mar 2017 (Fri) 200.00 210.00 198.00 210.00 117,101
30 Mar 2017 (Thu) 200.00 205.00 200.00 200.00 139,986
29 Mar 2017 (Wed) 205.00 209.80 201.75 201.75 346,721
28 Mar 2017 (Tue) 202.00 207.25 202.00 205.50 25,571
27 Mar 2017 (Mon) 202.00 206.00 202.00 203.00 21,651

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL