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
  -1.50p -0.65% 231.00p 232.00p 232.50p 238.25p 230.00p 238.25p 358,842.00 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 - 333.62

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 2017223.5-1.00-0.45%220.25001230.25557,554
20 Apr 2017224.5-3.00-1.32%224.25231.5458,534
19 Apr 2017227.49998-1.50-0.66%226.5230.25348,771
18 Apr 2017229.00001+1.50+0.66%226231.25794,282
13 Apr 2017227.49998+2.75+1.22%224.5229.5488,101
12 Apr 2017224.75-4.00-1.75%223.75230372,834
11 Apr 2017228.75001+2.25+0.99%225230.5692,958
10 Apr 2017226.5-1.25-0.55%222.25232596,475
07 Apr 2017227.74998+4.25+1.90%221.25228.25001844,641
06 Apr 2017223.5+3.00+1.36%215.75226684,634
05 Apr 2017220.50001+0.25+0.11%217.5224556,319
04 Apr 2017220.25001-1.00-0.45%218.75224477,550
03 Apr 2017221.25-1.25-0.56%219.74998224.25778,746
31 Mar 2017222.5+3.50+1.60%216.5223.5536,981
30 Mar 2017218.99998+1.50+0.69%215.25221.00001464,833
29 Mar 2017217.5-0.25-0.11%215.75223764,917
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week230.25239.00220.250.0000444k664k522k0.750.33%
1 Month222.50239.00215.750.0000349k845k569k8.503.82%
3 Months332.50359.25205.250.0000349k8M1M-101.50-30.53%
6 Months344.75385.50205.250.000074k8M961k-113.75-32.99%
1 Year441.70449.00205.250.000067k8M838k-210.70-47.70%
3 Years664.00701.50205.250.00003248M443k-433.00-65.21%
5 Years291.10751.50205.250.00003248M352k-60.10-20.65%
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:30 V: D:20170429 05:37:04