LSE:FORT - Forterra PLC Forterra PLC
Sector: Materials, Industry: Construction Materials
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Sep 2016 GBX 165.25 168.38 158.675 162 162 -3.5 (-2.11%) 133,066
26 Sep 2016 GBX 166 168.75 165 165.5 165.5 -0.25 (-0.15%) 25,699
23 Sep 2016 GBX 163 167 163 165.75 165.75 +2.75 (+1.69%) 205,120
22 Sep 2016 GBX 162.75 166 162.75 163 163 +1 (+0.62%) 131,727
21 Sep 2016 GBX 164 165 162 162 162 -0.75 (-0.46%) 193,645
20 Sep 2016 GBX 163 167 162.75 162.75 162.75 +0.25 (+0.15%) 16,992
19 Sep 2016 GBX 165 165.25 160 162.5 162.5 -2.5 (-1.52%) 23,930
16 Sep 2016 GBX 164 165 160 165 165 +3.75 (+2.33%) 211,991
15 Sep 2016 GBX 167 167 160.25 161.25 161.25 -1.75 (-1.07%) 156,923
14 Sep 2016 GBX 165 165 163 163 163 -1.75 (-1.06%) 46,116
13 Sep 2016 GBX 159.25 166 159.25 164.75 164.75 +4.75 (+2.97%) 43,359
12 Sep 2016 GBX 162 164.28 157.68 160 160 -3.75 (-2.29%) 67,932
9 Sep 2016 GBX 166 166 159 163.75 163.75 +0.25 (+0.15%) 212,885
8 Sep 2016 GBX 164.5 166.35 160 163.5 163.5 +0.5 (+0.31%) 134,262
7 Sep 2016 GBX 168.25 169.78 162.25 163 163 -3 (-1.81%) 111,811
6 Sep 2016 GBX 168 169.75 165.25 166 166 -1 (-0.60%) 69,484
5 Sep 2016 GBX 168 168 166.5 167 167 +0.25 (+0.15%) 86,310
2 Sep 2016 GBX 167.5 169 165 166.75 166.75 -3 (-1.77%) 238,677
1 Sep 2016 GBX 170 172 169.0661 169.75 169.75 0.0 (0.0%) 89,942
31 Aug 2016 GBX 170 170 165.28 169.75 169.75 +2.75 (+1.65%) 131,451
30 Aug 2016 GBX 163.25 170 162 167 167 +6.25 (+3.89%) 184,620
26 Aug 2016 GBX 154.75 165.81 154.75 160.75 160.75 +5.75 (+3.71%) 129,234
25 Aug 2016 GBX 155 159.8 151.663 155 155 +5 (+3.33%) 39,007
24 Aug 2016 GBX 149 150 149 150 150 0.0 (0.0%) 2,600
23 Aug 2016 GBX 145.75 151.575 145.75 150 150 +2 (+1.35%) 281,187
22 Aug 2016 GBX 145 149.5 145 148 148 -0.75 (-0.50%) 31,065
19 Aug 2016 GBX 148 152.5 146.3125 148.75 148.75 -4.75 (-3.09%) 35,490
18 Aug 2016 GBX 145 153.5 144.5 153.5 153.5 +4 (+2.68%) 74,519
17 Aug 2016 GBX 145.25 151 145.25 149.5 149.5 -0.5 (-0.33%) 99,764
16 Aug 2016 GBX 150 150.8 146.5 150 150 +3 (+2.04%) 317,482



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms