Share Name Share Symbol Market Type Share ISIN Share Description
Homeserve Plc LSE:HSV London Ordinary Share GB00BYYTFB60 ORD 2 9/13P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +7.00p +0.97% 727.00p 728.00p 729.00p 737.50p 718.50p 737.50p 155,127 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 785.0 98.3 24.0 30.3 2,260.66

Homeserve (HSV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017727+7.00+0.97%718.5737.50006155,127
16 Aug 2017719.99993+1.50+0.21%718.5723.5164,368
15 Aug 2017718.5+1.50+0.21%713.5719.99993127,502
14 Aug 2017716.99993+4.50+0.63%707719.5189,395
11 Aug 2017712.5-12.50-1.72%705.50006723.00006159,187
10 Aug 2017725+0.50+0.07%707734220,710
09 Aug 2017724.5-2.00-0.28%716.5741100,595
08 Aug 2017726.5+1.50+0.21%723.5732.49993116,069
07 Aug 2017725+1.50+0.21%718.99993728.5139,349
04 Aug 2017723.50.000.00%718.99993726.587,425
03 Aug 2017723.5-9.50-1.30%716.5745.5158,593
02 Aug 2017733+0.50+0.07%726739.50006152,769
01 Aug 2017732.49993+7.50+1.03%726.5740.5133,648
31 Jul 2017725+2.50+0.35%716.5728.5353,390
28 Jul 2017722.50.000.00%711724.00006167,596
27 Jul 2017722.5+6.50+0.91%717.99993728224,762
26 Jul 2017715.99993+5.00+0.70%711.5736.50006165,678
25 Jul 2017711-1.50-0.21%710721.0000698,451
24 Jul 2017712.5+2.50+0.35%703720.5369,320
21 Jul 2017710-23.00-3.14%682.57421,431,729
20 Jul 2017733-7.00-0.95%722.00006737261,066
19 Jul 2017740+9.00+1.23%724.00006746165,156
18 Jul 2017731+15.00+2.09%714736250,572
Download more Homeserve Plc Historical Data

Homeserve Plc (HSV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week723.5737.5705.5719.0132128k221k172k3.50.48%
1 Month731745.5682.5718.564387k1M241k-4-0.55%
3 Months745796.5682.5737.549687k1M313k-18-2.42%
6 Months603.5803504.5670.933787k1M369k123.520.46%
1 Year561.5803504.5642.666642k3M303k165.529.47%
3 Years315.2803312491.78473k3M266k411.8130.65%
5 Years219.5803184.9388.40643k3M288k507.5231.21%
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:40 V: D:20170818 01:22:10