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
  -0.25p -0.14% 175.00p 174.75p 175.25p 177.25p 172.00p 176.25p 235,977 14:43:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 252.74

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017175.25-5.00-2.77%172.50001179.24998679,787
21 Aug 2017180.25001-4.25-2.30%176.5184616,909
18 Aug 2017184.5-0.75-0.40%179.49998186.99998722,095
17 Aug 2017185.25-1.25-0.67%180.75001187.499981,095,479
16 Aug 2017186.5-2.75-1.45%185.5192.5807,558
15 Aug 2017189.25-5.25-2.70%189.25196.250011,198,375
14 Aug 2017194.5-1.75-0.89%192.75197.000011,180,397
11 Aug 2017196.25001-4.75-2.36%191.75204.500011,595,854
10 Aug 2017201-19.00-8.64%200.75216.52,556,864
09 Aug 2017220.00001-3.25-1.46%207.75226.52,187,023
08 Aug 2017223.25-2.00-0.89%223.25230.25719,029
07 Aug 2017225.25-5.50-2.38%223.75232.75357,598
04 Aug 2017230.75+1.50+0.65%227.99998232.25379,399
03 Aug 2017229.25+4.25+1.89%226232.25351,231
02 Aug 2017225-3.00-1.32%224228.50001421,389
01 Aug 2017227.99998+2.25+1.00%225.75231.25283,910
31 Jul 2017225.75-4.00-1.74%225231.25738,112
28 Jul 2017229.75-4.00-1.71%228.25001232.75334,365
27 Jul 2017233.75+4.75+2.07%225234.5565,408
26 Jul 2017229.00001-0.75-0.33%229.00001237.25465,439
25 Jul 2017229.75-3.75-1.61%229.75235.49998667,817
24 Jul 2017233.5-1.25-0.53%231239.75413,599
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week190192.5172182.8495617k1M784k-15-7.89%
1 Month237.25237.25172204.7161284k3M863k-62.25-26.24%
3 Months227246172222.4099245k13M921k-52-22.91%
6 Months230249.75172226.0044203k13M959k-55-23.91%
1 Year414.75449172269.236074k13M827k-239.75-57.81%
3 Years675.5688172351.983732413M507k-500.5-74.09%
5 Years360751.5172393.924332413M391k-185-51.39%
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:20170823 13:58:22