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
  +11.50p +15.97% 83.50p 80.00p 81.50p 83.00p 69.75p 69.75p 3,026,209 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 120.59

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 201783.5+11.50+15.97%69.7583.53,026,209
14 Dec 201772+1.00+1.41%6872.751,537,280
13 Dec 201771+4.25+6.37%62723,974,442
12 Dec 201766.75+0.50+0.75%63.250003682,990,572
11 Dec 201766.25+3.00+4.74%6470.252,526,526
08 Dec 201763.250003-0.75-1.17%63.00000367.51,485,062
07 Dec 201764+1.00+1.59%62.564.52,776,673
06 Dec 201763.000003-3.75-5.62%61.5672,951,355
05 Dec 201766.75+0.50+0.75%64.567.251,506,187
04 Dec 201766.25-1.50-2.21%66.2569545,334
01 Dec 201767.75-1.25-1.81%67.75721,980,413
30 Nov 201769-1.50-2.13%6972.253,248,609
29 Nov 201770.5+0.25+0.36%7072441,176
28 Nov 201770.25-1.25-1.75%7072.75322,302
27 Nov 201771.5+1.00+1.42%6972.751,091,231
24 Nov 201770.5-3.25-4.41%70.2575.25680,433
23 Nov 201773.75+1.75+2.43%66.573.752,238,387
22 Nov 201772-7.50-9.43%7279.252,345,045
21 Nov 201779.5-1.50-1.85%7881867,288
20 Nov 201781+0.25+0.31%8084.751,892,844
17 Nov 201780.75-0.75-0.92%7883.251,172,861
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week65836268.22841M4M3M18.528.46%
1 Month80.2584.7561.569.5324322k4M2M3.254.05%
3 Months115.5123.552.7578.7597322k44M3M-32-27.71%
6 Months235.524652.75100.4046245k44M2M-152-64.54%
1 Year309.75359.7552.75146.930674k44M2M-226.25-73.04%
3 Years544.567352.75234.544519k44M816k-461-84.66%
5 Years380.2751.552.75287.098332444M580k-296.7-78.04%
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:20171217 10:12:25