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
  +2.25p +0.97% 234.50p 234.25p 234.75p 234.75p 227.75p 227.75p 27,197 09:34:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 338.67

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 2017232.25+2.25+0.98%230.5235.24998421,139
19 May 2017230+0.50+0.22%226.99998230.25339,414
18 May 2017229.5-2.75-1.18%225232827,135
17 May 2017232.25-4.75-2.00%230.75239423,051
16 May 2017237.000010.000.00%230237.75797,595
15 May 2017237.00001-8.75-3.56%235.24998248.251,023,110
12 May 2017245.75+3.75+1.55%241.75249.75736,871
11 May 2017242-3.00-1.22%240.5249.5572,367
10 May 2017245.00001+1.00+0.41%243.74998249.5546,431
09 May 2017243.99998+2.00+0.83%240246.5620,542
08 May 2017242+1.50+0.62%239242.99998474,065
05 May 2017240.5+5.00+2.12%234240.5681,490
04 May 2017235.49998+4.50+1.95%226236.75001556,129
03 May 2017231-5.00-2.12%230.75239.5333,876
02 May 2017236.00001+5.00+2.16%228.25001237.5576,459
28 Apr 2017231-1.50-0.65%230238.25358,842
27 Apr 2017232.5-0.25-0.11%231.5239484,369
26 Apr 2017232.75+1.00+0.43%229.25237.5444,014
25 Apr 2017231.75+2.75+1.20%227.24998232.75663,949
24 Apr 2017229.00001+5.50+2.46%224.25230.25459,171
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week235.52392250.0000339k827k562k-1-0.42%
1 Month228249.752250.0000334k1M573k6.52.85%
3 Months225.5249.75205.250.0000334k5M971k93.99%
6 Months294.5359.75205.250.000074k8M924k-60-20.37%
1 Year317.7449205.250.000067k8M811k-83.2-26.19%
3 Years638.5688205.250.00003248M451k-404-63.27%
5 Years286.5751.5205.250.00003248M358k-52-18.15%
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:20170523 08:49:40