Share Name Share Symbol Market Type Share ISIN Share Description
Interserve Plc 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
  +4.00p +1.26% 322.00p 320.50p 321.00p 326.00p 316.50p 319.75p 680,760.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,628.9 79.5 47.5 6.8 465.05

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016322+4.00+1.26%316.5326680,760
07 Dec 2016318+13.50+4.43%300.75318505,295
06 Dec 2016304.5-0.75-0.25%299.75309.5525,912
05 Dec 2016305.25+8.50+2.86%296.75309.25768,383
02 Dec 2016296.75-9.75-3.18%294.5310462,411
01 Dec 2016306.5+7.25+2.42%295.75308648,944
30 Nov 2016299.25+0.25+0.08%295.25305.5402,956
29 Nov 2016299+4.50+1.53%292.75303.5249,764
28 Nov 2016294.5-2.00-0.67%292.25304.5349,428
25 Nov 2016296.5-7.75-2.55%293304.25275,390
24 Nov 2016304.25-0.25-0.08%303.25310273,698
23 Nov 2016304.5+4.00+1.33%299.75308.25731,246
22 Nov 2016300.5+6.50+2.21%294.5303.75561,251
21 Nov 2016294-4.50-1.51%293.25301.75614,144
18 Nov 2016298.5+5.50+1.88%286.75301.25616,519
17 Nov 2016293-1.00-0.34%288301.251,511,507
16 Nov 2016294-24.00-7.55%279319.752,158,657
15 Nov 2016318-52.25-14.11%307.5368.52,186,707
14 Nov 2016370.25+11.00+3.06%365.25385.5810,734
11 Nov 2016359.25-3.75-1.03%354.5376568,272
10 Nov 2016363+21.25+6.22%347.5369.75906,726
09 Nov 2016341.75+17.75+5.48%314.25343.25603,653
08 Nov 2016324-11.50-3.43%321.25342.75764,057
Download more Interserve Plc Historical Data

Interserve Plc (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week299.50326.00294.50306.2561462k768k582k22.507.51%
1 Month348.25385.50279.00311.7476274k2M759k-26.25-7.54%
3 Months387.50406.25279.00338.6337211k2M594k-65.50-16.90%
6 Months326.40449.00214.75325.753467k5M688k-4.40-1.35%
1 Year525.00538.00214.75350.130842k5M569k-203.00-38.67%
3 Years678.50751.50214.75464.90833245M344k-356.50-52.54%
5 Years315.00751.50214.75449.30503245M294k7.002.22%
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:41 V: D:20161208 21:56:35