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
  -3.20p -4.69% 65.00p 64.90p 65.50p 69.00p 65.00p 68.20p 1,328,140 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 93.88

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201865-3.20-4.69%65691,328,140
22 Feb 201868.199996-1.90-2.71%67.90000170.450004635,351
21 Feb 201870.099998-0.75-1.06%66.84999872.199996952,732
20 Feb 201870.849998-1.35-1.87%70.20000473.9499961,133,148
19 Feb 201872.199996+0.40+0.56%7175.650001760,460
16 Feb 201871.800003-2.20-2.97%7076.9499961,506,937
15 Feb 201874+0.35+0.48%72.60000676.949996998,411
14 Feb 201873.650001-1.55-2.06%73.15000178.9000011,161,915
13 Feb 201875.199996-4.55-5.71%7382.5999981,862,390
12 Feb 201879.75+4.50+5.98%76.586.0000072,423,427
09 Feb 201875.25+3.90+5.47%7075.253,001,937
08 Feb 201871.349998-6.30-8.11%70.40000180.0999981,894,401
07 Feb 201877.650001+0.45+0.58%77.299995821,700,335
06 Feb 201877.199996-5.10-6.20%75.299995802,318,244
05 Feb 201882.300003+2.30+2.88%74.15000183.6999962,666,375
02 Feb 201880-5.85-6.81%79.09999890.8499983,549,391
01 Feb 201885.849998-20.95-19.62%85.5106.95,591,646
31 Jan 2018106.8-3.40-3.09%104.91111,572,374
30 Jan 2018110.2-3.40-2.99%108.69999115.3809,433
29 Jan 2018113.59999-3.00-2.57%1111181,075,715
26 Jan 2018116.60.000.00%110.5118782,105
25 Jan 2018116.6+9.50+8.87%106.5117.41,410,413
24 Jan 2018107.09999-13.50-11.19%107.09999123.199993,263,398
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week76.9576.956570.8620635k2M998k-11.95-15.53%
1 Month117.11186581.7283635k6M2M-52.1-44.49%
3 Months69.2512561.592.5642543k8M2M-4.25-6.14%
6 Months172.7517652.7588.3400291k44M3M-107.75-62.37%
1 Year220.5249.7552.75123.2449203k44M2M-155.5-70.52%
3 Years59767352.75211.361242k44M924k-532-89.11%
5 Years498751.552.75263.077932444M645k-433-86.95%
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:30 V: D:20180224 00:35:25