Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Forterra Share Price (FORT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 284.50on 18-06-2019 at 16:30:00
Change -4.50 -1.56%
Buy 283.00
Sell 282.50
Buy / Sell FORT Shares
Sponsored Financial Content
Last Trade: Buy 105,443 at 284.899p
Day's Volume: 484,681
Last Close: 289.00p
Open: 287.00p
Day's Range 282.50p - 289.00p
52wk Range: 207.00p - 319.00p
Market Capitalisation: £570m
VWAP: 285.009p
Shares in Issue: 200m

Recent Trades History Forterra (FORT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*105,443284.89917:42:18 - 18-Jun-19
Buy*18,909286.26717:43:11 - 18-Jun-19
Buy*29287.24117:11:07 - 18-Jun-19
Buy*511286.69217:11:07 - 18-Jun-19
Buy*1,869285.95317:11:07 - 18-Jun-19
Buy*1,111284.48717:02:55 - 18-Jun-19
Buy*7,746285.19817:00:06 - 18-Jun-19
Buy*3,551284.02816:51:24 - 18-Jun-19
Buy*166286.98116:51:03 - 18-Jun-19
Buy*528285.17016:41:03 - 18-Jun-19

Share Price History for Forterra

Time period:
Date Open High Low Close Volume
17th Jun 2019 (Mon)285.00290.00284.00284.00483,530
14th Jun 2019 (Fri)288.50290.00280.00283.00232,623
13th Jun 2019 (Thu)284.50284.50280.50290.00209,445
12th Jun 2019 (Wed)297.00297.00288.00291.00188,951
11th Jun 2019 (Tue)292.50293.00287.00291.50859,690
10th Jun 2019 (Mon)288.50292.50288.00287.0080,938
7th Jun 2019 (Fri)300.00300.00284.00295.004,871,766
6th Jun 2019 (Thu)300.00300.00290.50297.50263,252
5th Jun 2019 (Wed)299.00299.00294.00293.00180,743
4th Jun 2019 (Tue)294.00295.00287.50292.00114,368
3rd Jun 2019 (Mon)295.00295.00286.50290.50552,031
31st May 2019 (Fri)295.00295.00289.00288.5066,838
30th May 2019 (Thu)282.00291.00282.00284.50578,125
29th May 2019 (Wed)282.00286.00281.00288.50744,873
28th May 2019 (Tue)291.50294.00284.00292.50582,493
27th May 2019 (Mon)
24th May 2019 (Fri)294.50298.00291.50287.00148,027
23rd May 2019 (Thu)296.00300.00284.00297.00240,875
22nd May 2019 (Wed)299.00303.00291.00299.00233,070
21st May 2019 (Tue)292.00302.00292.000.00299,484
20th May 2019 (Mon)287.50294.00287.50287.50746,964

News about Forterra (FORT)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered