Share Name Share Symbol Market Type Share ISIN Share Description
Homeserve Plc LSE:HSV London Ordinary Share GB00BYYTFB60 ORD 2 9/13P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +21.00p +2.09% 1,028.00p 1,024.00p 1,026.00p 1,030.00p 1,007.00p 1,008.00p 440,983 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 899.7 123.3 30.2 34.0 3,393.05

Homeserve (HSV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 20181028+21.00+2.09%10071030440,983
17 Sep 20181007-9.00-0.89%10031014332,285
14 Sep 20181016+9.00+0.89%10051020177,506
13 Sep 20181007-11.00-1.08%10051024272,866
12 Sep 20181018+10.00+0.99%10021023323,498
11 Sep 20181008-2.00-0.20%10011014267,303
10 Sep 20181010+2.00+0.20%10021013245,503
07 Sep 20181008-10.00-0.98%9951014503,176
06 Sep 20181018+6.00+0.59%10051027472,704
05 Sep 20181012-10.00-0.98%10071041518,303
04 Sep 20181022-2.00-0.20%10171032445,321
03 Sep 20181024-15.00-1.44%994.51031560,200
31 Aug 20181039+12.00+1.17%10241046705,216
30 Aug 20181027+3.00+0.29%10221037405,045
29 Aug 20181024+8.00+0.79%10051035355,704
28 Aug 20181016+9.00+0.89%10091028262,770
24 Aug 20181007-2.00-0.20%9971011254,703
23 Aug 20181009+10.50+1.05%10031009447,721
22 Aug 2018998.5-6.50-0.65%9811005321,596
21 Aug 20181005+1.00+0.10%9891008442,648
20 Aug 20181004-1.00-0.10%10001012239,823
Download more Homeserve Plc Historical Data

Homeserve Plc (HSV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,0141,0301,0011,010.9487178k441k275k141.38%
1 Month999.51,0469811,016.1623178k705k385k28.52.85%
3 Months906.51,046875975.1368178k2M486k121.513.40%
6 Months724.51,046712876.4953178k2M543k303.541.89%
1 Year794.51,046700830.0546100k5M575k233.529.39%
3 Years4121,046356.1708.80444k5M363k616149.51%
5 Years259.11,046225587.95453k5M324k768.9296.76%
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:31 V: D:20180919 02:49:59