Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Interserve LSE:IRV London Ordinary Share GB0001528156 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.92p -2.56% 35.00p 34.90p 35.36p 35.00p 34.50p 34.50p 46,091 12:02:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,250.8 -244.4 -176.0 - 52.40

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 201835.92+1.32+3.82%33.6635.921,046,981
19 Nov 201834.6+0.10+0.29%33.835.28617,481
16 Nov 201834.5-0.50-1.43%33.3636563,629
15 Nov 201835-1.98-5.35%34.0837.524,275,773
14 Nov 201836.98-1.52-3.95%35.8440.184,669,638
13 Nov 201838.5-0.82-2.09%28.0240.988,765,808
12 Nov 201839.32-5.50-12.27%39.3244.783,004,512
09 Nov 201844.82-2.10-4.48%44.48471,420,099
08 Nov 201846.92-1.08-2.25%46.9248.2562,707
07 Nov 201848-0.54-1.11%47.4849.22495,456
06 Nov 201848.54-1.96-3.88%4851.05547,593
05 Nov 201850.5+1.10+2.23%48.2851.7251,367
02 Nov 201849.4+0.26+0.53%49.350.7178,496
01 Nov 201849.14+0.72+1.49%47.9451.4744,238
31 Oct 201848.42+0.88+1.85%47.549.22343,621
30 Oct 201847.54-0.88-1.82%47.5449.02218,588
29 Oct 201848.42+0.22+0.46%47.6249.52403,786
26 Oct 201848.2-2.35-4.65%47.9850.7481,483
25 Oct 201850.55+1.47+3.00%4851.25412,488
24 Oct 201849.08-1.07-2.13%4951.7266,243
23 Oct 201850.15+0.65+1.31%48.851.1451,879
22 Oct 201849.5-0.65-1.30%4950.65417,148
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week37.2240.1833.3635.8664564k5M2M-2.22-5.96%
1 Month5151.728.0239.5824178k9M1M-16-31.37%
3 Months6366.9528.0246.4855157k9M820k-28-44.44%
6 Months79.158028.0258.7124157k9M877k-44.15-55.78%
1 Year79.2512528.0278.0430157k13M2M-44.25-55.84%
3 Years53555328.02154.248942k44M1M-500-93.46%
5 Years658751.528.02203.781532444M831k-623-94.68%
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:20181121 12:19:15