Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Homeserve Share Price (HSV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,009.00on 16-08-2018 at 16:30:00
Change -1.00 -0.10%
Buy 1,008.00
Sell 1,007.00
Buy / Sell HSV Shares
Last Trade: Buy 130 at 1,013.223p
Day's Volume: 417,838
Last Close: 1,010.00p
Open: 1,015.00p
Day's Range 1,004.00p - 1,018.00p
52wk Range: 699.00p - 1,037.00p
Market Capitalisation: £3,349m
VWAP: 1,008.581p
Shares in Issue: 332m

Recent Trades History Homeserve (HSV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1301,013.22317:12:39 - 16-Aug-18
Buy*4,5051,012.98617:12:39 - 16-Aug-18
Buy*2,4201,009.04517:06:10 - 16-Aug-18
Buy*2,5441,009.22916:53:59 - 16-Aug-18
Buy*5181,008.84816:53:56 - 16-Aug-18
Buy*2701,011.10216:53:40 - 16-Aug-18
Buy*3,7631,012.32116:53:10 - 16-Aug-18
Buy*3,4531,008.29816:53:08 - 16-Aug-18
Buy*1,1681,012.23916:52:58 - 16-Aug-18
Buy*7751,009.80216:52:54 - 16-Aug-18

Share Price History for Homeserve

Time period:
Date Open High Low Close Volume
15th Aug 2018 (Wed)1,010.001,017.00999.001,005.00436,856
14th Aug 2018 (Tue)1,011.001,021.001,005.001,007.00387,724
13th Aug 2018 (Mon)997.501,011.00997.501,006.00210,002
10th Aug 2018 (Fri)1,007.001,011.001,004.001,010.00238,627
9th Aug 2018 (Thu)1,002.001,014.001,000.00999.002,141,142
8th Aug 2018 (Wed)993.50999.00990.50995.00463,792
7th Aug 2018 (Tue)991.501,004.00991.50996.50337,997
6th Aug 2018 (Mon)997.001,007.00994.50995.00274,745
3rd Aug 2018 (Fri)989.501,004.00989.50989.50250,141
2nd Aug 2018 (Thu)987.50998.00982.50988.00318,527
1st Aug 2018 (Wed)1,007.001,014.00987.001,012.00472,985
31st Jul 2018 (Tue)1,032.001,037.001,012.001,026.001,457,528
30th Jul 2018 (Mon)1,024.001,028.001,012.001,027.00521,440
27th Jul 2018 (Fri)1,021.001,029.001,014.001,021.00534,575
26th Jul 2018 (Thu)1,008.001,029.001,007.001,010.001,210,054
25th Jul 2018 (Wed)991.001,010.00990.001,000.00697,464
24th Jul 2018 (Tue)997.001,007.00983.50992.50651,807
23rd Jul 2018 (Mon)998.00998.00975.50996.00730,505
20th Jul 2018 (Fri)967.001,000.00959.50970.00673,483
19th Jul 2018 (Thu)972.50974.00963.00973.00447,242
18th Jul 2018 (Wed)966.50972.50960.00960.00298,951
17th Jul 2018 (Tue)946.50964.50946.50950.50464,083
16th Jul 2018 (Mon)945.00954.50942.50945.00418,994

News about Homeserve (HSV)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered