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
  -21.50p -2.57% 816.50p 815.50p 817.00p 839.50p 815.50p 835.00p 391,226 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 785.0 98.3 24.0 34.0 2,677.94

Homeserve (HSV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017816.5-21.50-2.57%815.5839.5391,226
16 Nov 2017838+9.00+1.09%828.92999850.00006305,004
15 Nov 2017829-3.00-0.36%826832.20666419,722
14 Nov 20178320.000.00%827841438,518
13 Nov 2017832+1.50+0.18%825838729,788
10 Nov 2017830.49993+9.50+1.16%819.00006833.50006365,174
09 Nov 2017821-19.50-2.32%821846.5575,064
08 Nov 2017840.5-13.50-1.58%839.5858.5400,201
07 Nov 2017854-8.50-0.99%854867283,969
06 Nov 2017862.49993-4.50-0.52%860.49993870131,604
03 Nov 2017867+12.00+1.40%855868.5354,988
02 Nov 2017855-3.50-0.41%855865.50006350,814
01 Nov 2017858.5+2.50+0.29%851.88403872599,824
31 Oct 2017856+6.00+0.71%840860.49993466,222
30 Oct 2017850.00006+10.00+1.19%839852.5270,837
27 Oct 2017840+1.50+0.18%835.50006845.99993388,400
26 Oct 2017838.5-6.50-0.77%828.49993848.67779349,709
25 Oct 2017844.99993-5.00-0.59%843854.5588,676
24 Oct 2017850.000060.000.00%847.5854.5310,776
23 Oct 2017850.00006+20.50+2.47%827.5856514,231
20 Oct 2017829.49993+7.50+0.91%820.00006830.905451,507,692
19 Oct 2017822-9.50-1.14%819.00006843772,421
18 Oct 2017831.49993+6.00+0.73%823.5835.50006146,453
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 Week823850815.5832.0102305k730k452k-6.5-0.79%
1 Month826872815.5840.9750132k2M468k-9.5-1.15%
3 Months720.5872699821.843539k2M387k9613.32%
6 Months693.5872682.5781.393439k2M348k12317.74%
1 Year596872504.5702.201739k2M333k220.537.00%
3 Years322.4872319.8544.40294k3M272k494.1153.26%
5 Years241.3872184.9431.70243k3M281k575.2238.38%
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:42 V: D:20171118 21:31:10