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
  -107.50p -32.07% 227.75p 228.50p 229.50p 294.25p 227.75p 290.00p 7,538,045.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,628.9 79.5 47.5 4.8 328.93

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017227.74998-107.50-32.07%227.74998294.257,538,045
17 Feb 2017335.25-6.00-1.76%326.25344.00003752,042
16 Feb 2017341.25-10.75-3.05%341.25355.25414,718
15 Feb 20173520.000.00%350359.25493,445
14 Feb 2017352+4.25+1.22%341.5354463,853
13 Feb 2017347.75+1.25+0.36%341.5349.5468,600
10 Feb 2017346.5+11.75+3.51%334.5347.25595,987
09 Feb 2017334.75+2.75+0.83%330335.25780,571
08 Feb 2017332+4.50+1.37%328.5336682,078
07 Feb 2017327.5-1.00-0.30%325.25332.5456,868
06 Feb 2017328.5+0.50+0.15%326.25336.25489,205
03 Feb 2017328-0.25-0.08%326332.75622,436
02 Feb 2017328.25-5.75-1.72%326.75336.5759,944
01 Feb 2017334+10.25+3.17%327335.251,710,979
31 Jan 2017323.75+3.00+0.94%319.5326.75905,345
30 Jan 2017320.75-6.25-1.91%317328450,950
27 Jan 2017327-1.25-0.38%322.5328.25519,738
26 Jan 2017328.25+0.25+0.08%325.75332606,118
25 Jan 2017328+0.50+0.15%326.5335.5732,011
24 Jan 2017327.5-10.25-3.03%322.25333803,464
23 Jan 2017337.75-1.75-0.52%335.5343.5230,867
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week349.00359.25227.75344.6537415k8M519k-121.25-34.74%
1 Month339.25359.25227.75333.1809231k8M647k-111.50-32.87%
3 Months296.75359.75227.75327.898387k8M634k-69.00-23.25%
6 Months390.25449.00227.75345.204987k8M610k-162.50-41.64%
1 Year397.30462.60214.75339.580487k8M651k-169.55-42.68%
3 Years581.50751.50214.75444.967919k8M374k-353.75-60.83%
5 Years312.70751.50214.75444.033915k8M310k-84.95-27.17%
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:34 V: D:20170221 05:18:36