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
  -5.75p -4.94% 110.75p 110.50p 111.00p 115.00p 110.00p 115.00p 1,275,027 10:20:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 159.95

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017116.5-0.25-0.21%1121182,499,177
21 Sep 2017116.75+12.75+12.26%1021184,418,944
20 Sep 2017104+6.00+6.12%94.500007105.749994,646,398
19 Sep 201797.999992-4.50-4.39%96.75109.499996,928,581
18 Sep 2017102.5+21.00+25.77%82.2510511,179,120
15 Sep 201781.5+7.75+10.51%71.582.259,621,856
14 Sep 201773.75-78.50-51.56%67.2589.99999226,957,311
13 Sep 2017152.25-4.75-3.03%152.25158.25752,986
12 Sep 2017157-4.50-2.79%153.75162.751,119,754
11 Sep 2017161.5+1.00+0.62%159.5163.5592,885
08 Sep 2017160.5-2.00-1.23%156.75163.5391,124
07 Sep 2017162.50.000.00%158.75163.25507,817
06 Sep 2017162.5-2.25-1.37%160.75170593,921
05 Sep 2017164.75-2.75-1.64%164.5168.75291,459
04 Sep 2017167.5-1.75-1.03%167171565,562
01 Sep 2017169.25+1.00+0.59%166.75170.25612,745
31 Aug 2017168.25-1.00-0.59%159.51711,603,878
30 Aug 2017169.25+0.50+0.30%168171686,068
29 Aug 2017168.75-1.75-1.03%166.251761,789,571
25 Aug 2017170.5-2.75-1.59%170.5173.5706,135
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week82.2511882.25104.98552M11M6M28.534.65%
1 Month17317667.2598.3360291k27M4M-62.25-35.98%
3 Months225.2524667.25130.1344268k27M2M-114.5-50.83%
6 Months212.5249.7567.25162.9694203k27M1M-101.75-47.88%
1 Year386.7539067.25215.359674k27M1M-276-71.36%
3 Years590.567367.25305.782719k27M603k-479.75-81.24%
5 Years362.2751.567.25353.836332427M448k-251.45-69.42%
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:41 V: D:20170925 09:39:42