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
  -1.75p -0.52% 337.75p 337.00p 337.75p 343.50p 335.50p 339.25p 230,867.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,628.9 79.5 47.5 7.1 487.79

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 2017337.75-1.75-0.52%335.5343.5230,867
20 Jan 2017339.5+1.75+0.52%336.5348602,508
19 Jan 2017337.75-1.00-0.30%333.75340.75448,181
18 Jan 2017338.75-5.75-1.67%338.5345.75424,054
17 Jan 2017344.5+2.75+0.80%337349.25559,964
16 Jan 2017341.75-2.00-0.58%334356.25589,363
13 Jan 2017343.75+10.25+3.07%325.75346.75970,722
12 Jan 2017333.5+0.50+0.15%330.5343571,498
11 Jan 2017333+15.00+4.72%328.25359.752,210,843
10 Jan 2017318-2.00-0.63%312321.5422,617
09 Jan 2017320-3.00-0.93%310.5324.251,005,975
06 Jan 2017323-29.75-8.43%318352.51,901,920
05 Jan 2017352.75+6.25+1.80%347.5359.75619,530
04 Jan 2017346.5-1.00-0.29%339.75349.25486,463
03 Jan 2017347.5+5.75+1.68%341351.751,065,507
30 Dec 2016341.75+2.00+0.59%331.75343.586,779
29 Dec 2016339.75+1.75+0.52%334342.5175,508
28 Dec 2016338-0.75-0.22%331340.25312,983
23 Dec 2016338.75+5.75+1.73%332.5338.75186,287
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week335.00356.25333.75340.6522424k603k525k2.750.82%
1 Month340.00359.75310.50335.418987k2M733k-2.25-0.66%
3 Months348.00385.50279.00322.757087k2M689k-10.25-2.95%
6 Months275.25449.00271.25346.835387k2M616k62.5022.71%
1 Year459.00484.70214.75342.803187k5M626k-121.25-26.42%
3 Years641.00751.50214.75451.850519k5M361k-303.25-47.31%
5 Years296.20751.50214.75445.643315k5M305k41.5514.03%
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:20170123 22:56:25