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
  +0.15p +0.18% 85.50p 86.00p 86.90p 90.55p 85.75p 89.35p 1,697,611 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,685.2 -94.1 -71.2 - 123.48

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 201885.35+2.15+2.58%83.286.85452,025
19 Apr 201883.2-0.55-0.66%83.286607,477
18 Apr 201883.75-0.80-0.95%83.7587.45556,875
17 Apr 201884.55+1.35+1.62%83.2586.9622,825
16 Apr 201883.2-1.25-1.48%83.288.05648,348
13 Apr 201884.45-2.45-2.82%84.0589.051,262,837
12 Apr 201886.9+1.45+1.70%8488.35975,725
11 Apr 201885.45+2.00+2.40%77.0587.51,984,349
10 Apr 201883.45+0.45+0.54%81.7586673,622
09 Apr 201883-0.20-0.24%81.885.91,619,238
06 Apr 201883.2-4.55-5.19%82.9590.11,413,344
05 Apr 201887.75+4.85+5.85%83.7590.952,969,826
04 Apr 201882.9+1.15+1.41%80.5584.151,395,526
03 Apr 201881.75+1.10+1.36%80841,213,711
29 Mar 201880.65+0.15+0.19%77.9584.151,723,962
28 Mar 201880.5-4.50-5.29%78.0588.351,887,409
27 Mar 201885-7.45-8.06%82.594.953,388,267
26 Mar 201892.45-2.55-2.68%91.8597.951,416,885
23 Mar 201895-4.30-4.33%92103.3863,849,607
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.0590.5583.283.9338452k2M578k-2.55-2.90%
1 Month95.0597.9577.0584.5165452k3M1M-9.55-10.05%
3 Months117.511854.778.7924452k13M3M-32-27.23%
6 Months7712554.783.5445322k13M2M8.511.04%
1 Year230.25249.7552.75104.1180203k44M2M-144.75-62.87%
3 Years57767352.75187.859642k44M1M-491.5-85.18%
5 Years469.1751.552.75237.634332444M722k-383.6-81.77%
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:20180423 21:24:06