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
  -10.50p -1.41% 735.50p 735.00p 735.50p 744.00p 734.50p 744.00p 44,033 09:45:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 785.0 98.3 24.0 30.6 2,287.09

Homeserve (HSV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017746-13.50-1.78%741762.5458,776
26 Jun 2017759.5-4.00-0.52%759.5767.49993372,141
23 Jun 2017763.5-3.50-0.46%761.5772.5150,720
22 Jun 2017767-8.00-1.03%765.49993774.5108,978
21 Jun 2017775-2.00-0.26%772.5779.5146,826
20 Jun 2017777-2.50-0.32%776793.5240,690
19 Jun 2017779.5-8.00-1.02%771.50006796.49993275,735
16 Jun 2017787.5+38.00+5.07%751.5787.51,141,314
15 Jun 2017749.5-5.50-0.73%739.50006754.00006562,785
14 Jun 2017755.00006+17.50+2.37%738.50006761.5255,756
13 Jun 2017737.50006+1.00+0.14%731742208,984
12 Jun 2017736.50006-11.00-1.47%725.5747302,179
09 Jun 2017747.5-13.00-1.71%733760530,534
08 Jun 2017760.5+7.00+0.93%745760.5389,552
07 Jun 2017753.5-4.00-0.53%747.5763216,172
06 Jun 2017757.5+5.50+0.73%747757.5331,999
05 Jun 2017752.00006-4.00-0.53%745755.00006327,547
02 Jun 2017756.00006+9.00+1.20%746756.00006293,877
01 Jun 2017747+12.00+1.63%734747377,275
31 May 2017735-2.50-0.34%729.5741540,671
30 May 2017737.50006-2.50-0.34%732749.99993665,797
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 Week775779.5733.50.0000109k459k247k-39.5-5.10%
1 Month737.5796.5725.50.0000109k1M362k-2-0.27%
3 Months568.5803560.50.0000109k1M436k16729.38%
6 Months618803504.50.000042k1M339k117.519.01%
1 Year4868034650.00004k3M298k249.551.34%
3 Years312.8803293.80.00003k3M260k422.7135.13%
5 Years160.1803159.70.00003k13M327k575.4359.40%
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:20170628 09:02:32