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 851.00on 22-05-2018 at 16:30:00
Change 9.00 1.07%
Buy 852.00
Sell 850.50
Buy / Sell HSV Shares
Last Trade: Sell 4,923 at 831.354p
Day's Volume: 985,913
Last Close: 842.00p
Open: 820.00p
Day's Range 793.50p - 856.00p
52wk Range: 682.50p - 872.00p
Market Capitalisation: £2,807m
VWAP: 841.772p
Shares in Issue: 330m

Recent Trades History Homeserve (HSV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:48:48 - 22-May-18
Delayed publication
17:22:33 - 22-May-18
Sell*938851.0017:14:37 - 22-May-18
Sell*10,551850.96218:38:33 - 22-May-18
Sell*1,466833.95418:38:20 - 22-May-18
Sell*872820.38217:42:24 - 22-May-18
Sell*988826.90917:42:24 - 22-May-18
Sell*13,145830.12917:41:38 - 22-May-18
Sell*819811.53717:34:01 - 22-May-18
Sell*5,064823.70717:19:08 - 22-May-18

Share Price History for Homeserve

Time period:
Date Open High Low Close Volume
21st May 2018 (Mon)845.50855.50836.00844.00550,792
18th May 2018 (Fri)823.50844.00818.000.00499,145
17th May 2018 (Thu)829.00830.00812.50828.501,615,158
16th May 2018 (Wed)764.50832.00764.50758.001,475,391
15th May 2018 (Tue)763.50767.50756.00762.00485,089
14th May 2018 (Mon)763.50767.50756.00762.00485,089
11th May 2018 (Fri)767.00767.50759.50765.501,363,833
10th May 2018 (Thu)767.00768.50758.50763.50875,101
9th May 2018 (Wed)763.50766.00755.00761.00681,759
8th May 2018 (Tue)750.00761.50748.00749.00333,094
7th May 2018 (Mon)
4th May 2018 (Fri)752.50756.50748.00748.00272,172
3rd May 2018 (Thu)743.00752.50727.50743.50383,076
2nd May 2018 (Wed)738.50746.00736.00734.502,496,070
1st May 2018 (Tue)740.00743.00730.50740.001,346,376
27th Apr 2018 (Fri)737.00746.50735.00746.00549,840
26th Apr 2018 (Thu)734.00736.00730.00735.00482,896
25th Apr 2018 (Wed)730.00735.50730.00732.00398,840
24th Apr 2018 (Tue)738.00739.50733.00735.50460,918
23rd Apr 2018 (Mon)736.00740.00736.00736.50462,701

News about Homeserve (HSV)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered