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
  +1.75p +2.43% 73.75p 73.00p 73.50p 73.50p 66.50p 71.75p 2,238,387 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 106.51

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 201772-7.50-9.43%7279.252,345,045
21 Nov 201779.5-1.50-1.85%7881867,288
20 Nov 201781+0.25+0.31%8084.751,892,844
17 Nov 201780.75-0.75-0.92%7883.251,172,861
16 Nov 201781.5-1.50-1.81%77.7583.51,090,409
15 Nov 201783-0.25-0.30%8084.5738,084
14 Nov 201783.25+2.50+3.10%79.25851,064,016
13 Nov 201780.75-0.25-0.31%7882.51,057,624
10 Nov 201781-3.75-4.42%7985.251,790,448
09 Nov 201784.75-6.25-6.87%8491.751,415,503
08 Nov 201791+1.50+1.68%8994.752,626,146
07 Nov 201789.499992+8.50+10.49%81.2589.4999922,160,285
06 Nov 201781+4.50+5.88%7682.251,662,260
03 Nov 201776.5+1.75+2.34%73.578.751,230,853
02 Nov 201774.75+0.50+0.67%72.2576.51,179,798
01 Nov 201774.25+1.25+1.71%70.2575.752,850,322
31 Oct 201773-1.00-1.35%71.576.251,783,537
30 Oct 201774-1.00-1.33%73.25763,700,531
27 Oct 201775+1.00+1.35%7176.756,796,668
26 Oct 201774-1.00-1.33%72.7575.753,749,666
25 Oct 201775+1.75+2.39%70.577.53,211,122
24 Oct 201773.25-2.50-3.30%69.7576.36943,713,239
23 Oct 201775.75-0.75-0.98%7478.754,323,298
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week83.584.7566.577.9933867k2M1M-9.75-11.68%
1 Month74.2594.7566.578.0168738k7M2M-0.5-0.67%
3 Months170.7517152.7585.5686291k44M4M-97-56.81%
6 Months226.7524652.75114.4598245k44M2M-153-67.48%
1 Year305359.7552.75156.470374k44M2M-231.25-75.82%
3 Years58567352.75245.175819k44M781k-511.25-87.39%
5 Years358751.552.75296.778232444M557k-284.25-79.40%
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:43 V: D:20171123 18:42:37