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
  -1.25p -0.58% 215.25p 214.25p 215.25p 219.50p 213.00p 219.50p 445,998.00 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 310.87

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017215.25-1.25-0.58%213.00002219.49998445,998
23 Mar 2017216.5+2.75+1.29%211.24998217.5719,270
22 Mar 2017213.75-1.00-0.47%212.25002219.49998897,817
21 Mar 2017214.75-1.00-0.46%211.99998218.251,148,258
20 Mar 2017215.75-0.75-0.35%210.5217.75923,321
17 Mar 2017216.5+5.00+2.36%210216.51,717,547
16 Mar 2017211.49998+1.50+0.71%205.25212.500021,463,231
15 Mar 2017210-3.25-1.52%208.752181,818,757
14 Mar 2017213.25-8.75-3.94%211.74998226.251,659,596
13 Mar 2017222-11.75-5.03%218.25227.999982,239,596
10 Mar 2017233.75+4.75+2.07%228.50002235.24998868,935
09 Mar 2017229.00002+1.75+0.77%224.5230.25996,852
08 Mar 2017227.24998-4.25-1.84%224.25232.251,123,356
07 Mar 2017231.5-7.75-3.24%230.75245.252,232,936
06 Mar 2017239.25-1.25-0.52%234.99998242.25970,333
03 Mar 2017240.5+4.75+2.01%231241.52,430,012
02 Mar 2017235.74998-7.25-2.98%229.00002244.500024,646,126
01 Mar 2017242.99998+3.50+1.46%234.52473,169,248
28 Feb 2017239.5+2.75+1.16%221.00002239.53,785,602
27 Feb 2017236.75002+9.00+3.95%226.99998236.750022,486,421
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week215.50219.50210.000.0000719k2M1M-0.25-0.12%
1 Month220.50247.00205.250.0000719k5M2M-5.25-2.38%
3 Months331.75359.75205.250.000074k8M1M-116.50-35.12%
6 Months393.75393.75205.250.000074k8M935k-178.50-45.33%
1 Year443.50460.90205.250.000067k8M820k-228.25-51.47%
3 Years719.50751.50205.250.00003248M436k-504.25-70.08%
5 Years292.90751.50205.250.00003248M347k-77.65-26.51%
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:20170326 09:05:07