Share Name Share Symbol Market Type Share ISIN Share Description
Interserve LSE:IRV London Ordinary Share GB0001528156 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.75p -0.32% 237.25p 235.75p 236.00p 241.25p 234.00p 239.50p 509,167 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 342.65

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 2017238+1.75+0.74%232.5245.00001731,848
27 Jun 2017236.25001-2.75-1.15%232237.00001478,263
26 Jun 2017239+2.00+0.84%231.75239780,023
23 Jun 2017237.00001+3.50+1.50%232238.75407,430
22 Jun 2017233.5-3.00-1.27%231.75238.5245,298
21 Jun 2017236.50001-1.25-0.53%233.5238.25437,419
20 Jun 2017237.75-0.50-0.21%237.75244.25001343,532
19 Jun 2017238.25+7.75+3.36%229.75239.25388,072
16 Jun 2017230.5-0.25-0.11%227.24998235.49998955,569
15 Jun 2017230.75-8.25-3.45%229.25241.512,505,329
14 Jun 2017239+6.25+2.69%233.25242.75601,226
13 Jun 2017232.75+4.75+2.08%227.24998234.5562,747
12 Jun 2017227.99998+5.75+2.59%218.25230.251,158,592
09 Jun 2017222.250.000.00%220.00001223.251,709,276
08 Jun 2017222.25+2.75+1.25%218.99998222.251,049,494
07 Jun 2017219.49998+2.00+0.92%217219.499981,690,522
06 Jun 2017217.5-3.75-1.69%214.75221.5613,043
05 Jun 2017221.25-2.00-0.90%219.49998225.25744,087
02 Jun 2017223.25-1.25-0.56%220.25001225.75417,221
01 Jun 2017224.5-0.50-0.22%221.00001228.25001528,826
31 May 2017225-4.25-1.85%223.75228.25001424,286
30 May 2017229.25-2.00-0.86%224.5231343,135
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week237.75245231.750.0000245k780k529k-0.5-0.21%
1 Month228.25245214.750.0000245k13M1M93.94%
3 Months215.75249.75214.750.0000203k13M815k21.59.97%
6 Months338359.75205.250.000074k13M1M-100.75-29.81%
1 Year265.25449205.250.000067k13M827k-28-10.56%
3 Years614.5688205.250.000032413M480k-377.25-61.39%
5 Years319.1751.5205.250.000032413M376k-81.85-25.65%
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:20170629 16:09:42