U.S. Markets close in 3 hrs 31 mins

HomeServe plc (HSV.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
746.00-13.50 (-1.78%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017762.50762.50741.00746.00746.00407,620
Jun 26, 2017765.00767.50759.50762.92762.9228,755
Jun 23, 2017766.50772.50761.50763.50763.5039,188
Jun 22, 2017774.50774.00765.50767.00767.0038,278
Jun 21, 2017775.00779.50773.00775.00775.0016,250
Jun 20, 2017778.00786.76777.80777.00777.0022,854
Jun 19, 2017796.50797.62771.50779.50779.50275,735
Jun 16, 2017752.00787.50751.50787.50787.501,141,314
Jun 15, 2017753.50754.00739.50749.50749.50590,638
Jun 14, 2017739.50761.50738.35755.00755.00255,756
Jun 13, 2017739.00742.00731.00737.50737.50208,984
Jun 12, 2017746.00747.00725.50736.50736.50302,179
Jun 09, 2017760.00760.00733.00747.50747.50530,574
Jun 08, 2017752.50760.50745.00760.50760.50389,552
Jun 07, 2017755.50763.00747.50753.50753.50208,492
Jun 06, 2017749.50757.50747.00757.50757.50332,068
Jun 05, 2017755.00755.58745.00752.00752.00303,365
Jun 02, 2017749.00756.00746.00756.00756.00300,886
Jun 01, 2017735.50747.00734.00747.00747.00377,275
May 31, 2017737.50741.00729.50735.00735.00540,671
May 30, 2017740.00750.00732.00737.50737.50665,797
May 26, 2017741.50741.50731.50740.00740.00401,882
May 25, 2017745.00752.00734.50739.50739.50429,641
May 24, 2017761.00761.50733.50742.50742.50701,794
May 23, 2017717.50803.00717.50777.50777.501,323,715
May 22, 2017707.00707.00697.50702.00702.00308,619
May 19, 2017693.50698.00689.00698.00698.00197,373
May 18, 2017708.00708.00682.50690.00690.00278,830
May 17, 2017702.50702.50689.50691.50691.50274,063
May 16, 2017698.00700.00695.00700.00700.00384,510
May 15, 2017698.00700.50691.57695.00695.00379,747
May 12, 2017693.00703.00691.00695.50695.50252,924
May 11, 2017698.00701.00692.00698.00698.001,002,819
May 10, 2017696.00700.50692.50697.00697.00254,357
May 09, 2017705.50705.50693.50697.50697.50335,633
May 08, 2017696.50701.00692.50700.50700.50318,200
May 05, 2017694.50700.50689.50697.00697.00293,749
May 04, 2017679.00704.00679.00699.50699.50510,856
May 03, 2017685.00687.50674.50684.50684.50342,446
May 02, 2017676.50680.50670.00679.00679.00614,623
Apr 28, 2017669.50672.00665.50669.00669.00516,333
Apr 27, 2017675.00675.00665.50669.50669.50349,752
Apr 26, 2017668.50671.50663.50670.00670.00268,530
Apr 25, 2017662.00675.00662.00671.00671.00294,168
Apr 24, 2017668.50672.50660.50670.00670.00422,581
Apr 21, 2017657.00666.50656.50662.50662.50364,143
Apr 20, 2017655.50659.50648.50659.50659.50509,472
Apr 19, 2017635.50652.50635.50648.50648.50502,507
Apr 18, 2017642.00645.50638.00645.00645.00394,026
Apr 13, 2017625.50643.50625.00642.00642.00353,595
Apr 12, 2017640.00648.50627.50634.00634.00563,163
Apr 11, 2017644.00654.50642.50646.00646.00529,392
Apr 10, 2017641.00655.00641.00652.50652.50430,784
Apr 07, 2017629.00645.00623.00643.00643.00604,401
Apr 06, 2017581.00639.00571.50632.50632.501,488,611
Apr 05, 2017568.50568.50560.50566.50566.50302,219
Apr 04, 2017558.50568.00558.50563.50563.50289,259
Apr 03, 2017568.00571.00560.50563.50563.50464,758
Mar 31, 2017561.00565.50550.00565.00565.00453,703
Mar 30, 2017563.00563.50557.00561.00561.00235,984
Mar 29, 2017552.50561.00552.50561.00561.00602,256
Mar 28, 2017552.50557.50549.50557.00557.00516,036
Mar 27, 2017546.00555.00546.00554.00554.00259,385
Mar 24, 2017552.00554.00544.50554.00554.00151,162
Mar 23, 2017547.00549.50538.50547.00547.00192,715
Mar 22, 2017546.00546.00538.00545.00545.00225,153
Mar 21, 2017568.00570.00544.00546.50546.50477,523
Mar 20, 2017562.50566.50552.50565.00565.00558,498
Mar 17, 2017523.50553.50521.93553.50553.50768,161
Mar 16, 2017523.00531.15523.00526.50526.50231,158
Mar 15, 2017528.00528.00518.00526.50526.50390,099
Mar 14, 2017521.50528.00510.00523.50523.50752,307
Mar 13, 2017542.00542.50504.50523.00523.00924,833
Mar 10, 2017563.50564.50558.50560.00560.00156,734
Mar 09, 2017561.00563.50553.00561.00561.00288,765
Mar 08, 2017548.00569.00548.00563.50563.50588,571
Mar 07, 2017558.00565.00557.50559.50559.50322,811
Mar 06, 2017565.00569.00562.00565.00565.00286,469
Mar 03, 2017581.00582.50555.50567.00567.00442,397
Mar 02, 2017595.00597.50583.50587.00587.00200,065
Mar 01, 2017598.50599.00589.50595.00595.00428,708
Feb 28, 2017590.50599.00590.50596.00596.00380,575
Feb 27, 2017597.50597.50585.50593.50593.50302,124
Feb 24, 2017571.50587.50571.50586.00586.00178,992
Feb 23, 2017581.50587.50581.50585.50585.50171,912
Feb 22, 2017599.00599.00576.00582.00582.00242,803
Feb 21, 2017582.50588.50579.88586.00586.00433,783
Feb 20, 2017592.00600.26587.00587.50587.50206,239
Feb 17, 2017602.00602.00589.00592.50592.50120,502
Feb 16, 2017603.50603.50587.00592.00592.00164,666
Feb 15, 2017607.00607.00592.50593.00593.00155,937
Feb 14, 2017600.50600.50593.50594.00594.00141,979
Feb 13, 2017587.50602.00586.50599.00599.00118,725
Feb 10, 2017605.50606.00599.00600.00600.00124,602
Feb 09, 2017608.50608.50602.00603.50603.50169,669
Feb 08, 2017603.50610.00603.00607.00607.00193,110
Feb 07, 2017597.00608.00597.00603.50603.50242,964
Feb 06, 2017603.00603.00590.50596.50596.50107,549
Feb 03, 2017609.50621.50595.50597.50597.50148,916
Feb 02, 2017599.50602.00595.50599.50599.50130,513
*Close price adjusted for dividends and splits.
Loading more data...