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
  -0.15p -0.26% 57.00p 57.10p 57.75p 58.55p 57.05p 57.95p 422,149 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,250.8 -244.4 -176.0 - 85.34

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201857-0.15-0.26%5758.55422,149
17 Sep 201857.15-0.75-1.30%56.658.6319,483
14 Sep 201857.9-0.10-0.17%57.759.55405,952
13 Sep 201858-1.70-2.85%57.4559.55494,071
12 Sep 201859.7-0.30-0.50%59.0559.95445,165
11 Sep 201860-0.50-0.83%58.761.35517,986
10 Sep 201860.5+0.50+0.83%5863.5699,262
07 Sep 201860-4.00-6.25%5964599,558
06 Sep 201864-0.60-0.93%61.464449,522
05 Sep 201864.599999+2.75+4.45%62.265.25215,410
04 Sep 201861.85-2.55-3.96%61.8564.95369,793
03 Sep 201864.4-2.00-3.01%62.766.75207,020
31 Aug 201866.4+2.40+3.75%64.2566.95362,073
30 Aug 201864-1.30-1.99%6365.9338,521
29 Aug 201865.3+2.80+4.48%6365.849999679,688
28 Aug 201862.5+3.40+5.75%59.962.9345,144
24 Aug 201859.1-2.40-3.90%59.162.6284,901
23 Aug 201861.5+2.10+3.54%59.562.7865,016
22 Aug 201859.4+1.60+2.77%55.860.4738,539
21 Aug 201857.8+1.30+2.30%57.6560.15510,851
20 Aug 201856.5-1.30-2.25%56.158.851,335,712
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week60.461.3556.658.6783319k518k437k-3.4-5.63%
1 Month60.1566.9555.861.0691207k865k466k-3.15-5.24%
3 Months65.4574.9555.863.8615207k2M696k-8.45-12.91%
6 Months68.5115.555.880.0420207k13M1M-11.5-16.79%
1 Year102.512552.7582.5353207k44M2M-45.5-44.39%
3 Years553.561552.75162.290142k44M1M-496.5-89.70%
5 Years571.5751.552.75213.380032444M806k-514.5-90.03%
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:20180919 03:34:00