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
  -2.05p -2.98% 66.85p 66.25p 66.90p 69.95p 66.45p 69.95p 165,793 11:00:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 3,250.8 -244.4 -176.0 - 100.09

Interserve (IRV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201868.9+3.75+5.76%62.369.951,292,907
18 Jul 201865.15+2.95+4.74%60.865.151,034,030
17 Jul 201862.2-0.65-1.03%60.1563.35592,315
16 Jul 201862.85+1.10+1.78%60.562.95442,311
13 Jul 201861.75+1.55+2.57%58.461.9752,372
12 Jul 201860.2-1.80-2.90%57.8565.41,143,861
11 Jul 201862+2.95+5.00%56.65621,027,906
10 Jul 201859.05-2.80-4.53%57.562.651,260,446
09 Jul 201861.85-1.90-2.98%61.1563.15855,818
06 Jul 201863.75+0.25+0.39%6263.8452,884
05 Jul 201863.5+0.65+1.03%6263.8418,611
04 Jul 201862.85-0.75-1.18%6263.45337,976
03 Jul 201863.6-0.05-0.08%62.3564.4371,252
02 Jul 201863.65+0.15+0.24%62.264.849999493,026
29 Jun 201863.5+1.10+1.76%62.766643,588
28 Jun 201862.4-2.40-3.70%62.1564.15531,757
27 Jun 201864.8-1.50-2.26%63.7566.05887,960
26 Jun 201866.3-0.95-1.41%65.4568.35316,744
25 Jun 201867.25-2.15-3.10%66.6570241,926
22 Jun 201869.4+1.65+2.44%6569.41,089,009
21 Jun 201867.75+0.75+1.12%65.868.1723,775
20 Jun 201867-1.00-1.47%66.368.85377,572
Download more Interserve Historical Data

Interserve (IRV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week58.469.9558.465.0347442k1M823k8.4514.47%
1 Month657056.6563.6952242k1M709k1.852.85%
3 Months111.3114.956.6578.4250242k9M1M-44.45-39.94%
6 Months122.712554.780.9760242k13M2M-55.85-45.52%
1 Year239.5239.7552.7589.1837242k44M2M-172.65-72.09%
3 Years630.5649.552.75169.026642k44M1M-563.65-89.40%
5 Years508.5751.552.75219.741332444M789k-441.65-86.85%
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:20180720 10:16:59