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
  +11.00p +16.79% 76.50p 75.50p 76.00p 77.25p 67.50p 67.50p 13,781,824 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 110.48

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 201776.5+11.00+16.79%67.577.2513,781,824
19 Oct 201765.5-24.50-27.22%52.74999674.7543,649,111
18 Oct 201789.999992-5.50-5.76%89.2597.252,194,553
17 Oct 201795.5-3.50-3.54%89.499992112.11496,977,681
16 Oct 201799-11.75-10.61%91.51103,973,996
13 Oct 2017110.75-0.75-0.67%110.75116.251,063,732
12 Oct 2017111.5-2.00-1.76%109.49999114.25795,090
11 Oct 2017113.49999+2.00+1.79%109.25113.99999665,369
10 Oct 2017111.5-1.00-0.89%110113.49999990,288
09 Oct 2017112.5-4.50-3.85%1111201,194,356
06 Oct 2017117-3.00-2.50%113.49999122.51,283,666
05 Oct 2017120-2.50-2.04%117123.51,029,131
04 Oct 2017122.5+2.75+2.30%119.5123.251,059,332
03 Oct 2017119.75+3.50+3.01%116.25120.51,353,019
02 Oct 2017116.25-2.00-1.69%115.75120.5588,224
29 Sep 2017118.25+2.25+1.94%114.25119.751,487,529
28 Sep 20171160.000.00%113.251201,556,306
27 Sep 2017116+5.00+4.50%110.751182,318,340
26 Sep 2017111+2.00+1.83%108.51121,232,168
25 Sep 2017109-7.50-6.44%107.751152,889,416
22 Sep 2017116.5-0.25-0.21%1121182,499,177
21 Sep 2017116.75+12.75+12.26%1021184,418,944
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week113.5116.2552.7573.18001M44M12M-37-32.60%
1 Month115.5123.552.7584.3291588k44M4M-39-33.77%
3 Months232.75232.7552.75102.3830284k44M3M-156.25-67.13%
6 Months230.25249.7552.75132.9241203k44M2M-153.75-66.78%
1 Year369.25385.552.75181.793174k44M1M-292.75-79.28%
3 Years593.567352.75270.888019k44M696k-517-87.11%
5 Years385.8751.552.75321.332732444M505k-309.3-80.17%
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:40 V: D:20171021 17:32:47