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
  -3.00p -0.31% 970.00p 969.00p 970.00p 974.00p 963.00p 972.50p 451,076 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 899.7 123.3 30.2 32.1 3,201.61

Homeserve (HSV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 2018970-3.00-0.31%963974451,076
18 Jul 2018973+13.00+1.35%960976.5654,618
17 Jul 2018960+9.50+1.00%946.5964.5466,793
16 Jul 2018950.5+5.50+0.58%942.5954.5423,844
13 Jul 2018945+0.50+0.05%943.5953.5270,354
12 Jul 2018944.5+11.00+1.18%934948.5431,952
11 Jul 2018933.5-5.50-0.59%917937373,798
10 Jul 2018939+9.00+0.97%929945.5421,251
09 Jul 2018930+7.00+0.76%923.5933441,433
06 Jul 2018923+10.50+1.15%906934.5701,092
05 Jul 2018912.5-1.00-0.11%892912.5490,373
04 Jul 2018913.5-3.50-0.38%911936.5702,288
03 Jul 2018917+25.00+2.80%895.5920666,873
02 Jul 2018892-7.00-0.78%889899709,988
29 Jun 2018899+11.00+1.24%889902.5640,910
28 Jun 2018888-8.00-0.89%875899484,973
27 Jun 2018896-2.00-0.22%8879021,742,977
26 Jun 2018898-8.00-0.88%895910.51,085,365
25 Jun 2018906-8.50-0.93%905922397,800
22 Jun 2018914.5+10.00+1.11%906919249,461
21 Jun 2018904.5-15.00-1.63%904.5927.5421,177
20 Jun 2018919.5+11.00+1.21%911.5923.5414,465
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 Week939.5976.5934957.2116270k655k450k30.53.25%
1 Month923.5976.5875917.0216249k2M589k46.55.04%
3 Months734976.5730873.3656179k2M589k23632.15%
6 Months817.5976.5700802.0460179k2M581k152.518.65%
1 Year731976.5682.5800.164939k5M543k23932.69%
3 Years433.3976.5356.1680.91424k5M348k536.7123.86%
5 Years284.5976.5225558.36523k5M320k685.5240.95%
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:20180720 05:11:53