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
  +0.50p +0.09% 586.00p 585.50p 586.00p 587.00p 571.50p 571.50p 70,326.00 14:43:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 633.2 82.6 19.6 29.9 1,818.01

Homeserve (HSV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017585.5+3.50+0.60%581.5587.5171,912
22 Feb 2017582-4.00-0.68%576.5599242,803
21 Feb 2017586-1.50-0.26%581588.5413,783
20 Feb 2017587.5-5.00-0.84%587596.5202,689
17 Feb 2017592.5+0.50+0.08%589602120,502
16 Feb 2017592-1.00-0.17%587603.5164,666
15 Feb 2017593-1.00-0.17%592.5607156,031
14 Feb 2017594-5.00-0.83%593.5600.5141,979
13 Feb 2017599-1.00-0.17%586.5602118,725
10 Feb 2017600-3.50-0.58%599606123,475
09 Feb 2017603.5-3.50-0.58%602608.5169,543
08 Feb 2017607+3.50+0.58%603610193,110
07 Feb 2017603.5+7.00+1.17%597608242,964
06 Feb 2017596.5-1.00-0.17%590.5603108,321
03 Feb 2017597.5-2.00-0.33%595.5621.5148,916
02 Feb 2017599.5+1.00+0.17%595.5602130,513
01 Feb 2017598.5+1.00+0.17%593.5608258,125
31 Jan 2017597.5+1.50+0.25%588597.5291,627
30 Jan 2017596+3.00+0.51%589599.5201,648
27 Jan 2017593-3.00-0.50%582.5600140,493
26 Jan 2017596+1.00+0.17%594597146,859
25 Jan 2017595-4.00-0.67%594.5601166,178
24 Jan 20175990.000.00%597610194,785
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 Week602.00602.000.000.0000121k414k230k-16.00-2.66%
1 Month582.50621.500.000.0000108k414k187k3.500.60%
3 Months620.00633.500.000.000042k497k202k-34.00-5.48%
6 Months552.00633.500.000.000042k3M242k34.006.16%
1 Year392.70633.500.000.00004k3M224k193.3049.22%
3 Years327.30633.500.000.00003k3M245k258.7079.04%
5 Years220.20633.500.000.00003k16M415k365.80166.12%
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:34 V: D:20170224 14:58:44