Interserve Share Price (IRV) - Buy IRV Shares

View your Watch List Add IRV to your Watch List
Time period:    Moving average:     Compare to: 
Interserve (IRV) share price history chart
Current Price:  
123.50p
on 19-01-2018 at 17:15:00
Change:   0.30p rise 0.24 %
Buy:   124.80p
Sell:   122.60p
   
Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 7,500 at 122.59p Days Range: 120.62 - 124.10p
Day's Volume: 1,576,721 52wk Range: 63.00 - 352.00p
Last Close: 123.50p Market Capitalisation:* £ 180.31 m
Open: 122.70p VWAP: 122.85p
ISIN: GB0001528156 Shares in Issue: 146.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell7500122.59p90161130484021668816:51:07 - 19/01
Sell24390123.50p1818348170057509Uncrossing Trade16:35:06 - 19/01
Unknown1940123.10p86519534067870936016:34:21 - 19/01
Buy1253123.70p1818348170056213Automated Trade16:29:46 - 19/01
Buy1300123.50p1818348170053684Automated Trade16:26:49 - 19/01
Sell500123.15p15804704727251364816:21:07 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 122.70 124.10 120.62 123.50 1,576,721
18 Jan 2018 (Thu) 121.50 124.70 118.40 123.20 2,158,450
17 Jan 2018 (Wed) 115.00 120.50 102.30 120.50 8,201,375
16 Jan 2018 (Tue) 119.30 124.19 119.23 121.00 2,278,438
15 Jan 2018 (Mon) 120.00 121.70 117.70 120.00 1,557,547
12 Jan 2018 (Fri) 118.20 119.90 116.00 117.60 1,549,875
11 Jan 2018 (Thu) 119.10 120.90 110.50 116.00 2,496,931
10 Jan 2018 (Wed) 112.50 122.60 112.10 119.00 6,624,145
9 Jan 2018 (Tue) 104.50 105.50 98.40 99.55 1,256,083
8 Jan 2018 (Mon) 102.30 106.00 100.10 105.00 827,703
5 Jan 2018 (Fri) 106.80 108.30 101.48 102.80 1,179,174
4 Jan 2018 (Thu) 109.70 110.50 105.00 106.90 1,864,912
3 Jan 2018 (Wed) 99.25 109.54 99.10 107.80 2,175,463
2 Jan 2018 (Tue) 96.95 101.00 93.97 99.20 1,113,861
1 Jan 2018 (Mon) 97.00 97.00 92.27 95.50 543,067
29 Dec 2017 (Fri) 97.00 97.00 92.27 95.50 543,067
28 Dec 2017 (Thu) 92.25 94.00 88.00 94.00 1,087,730
27 Dec 2017 (Wed) 93.25 95.00 89.50 90.50 883,440
26 Dec 2017 (Tue) 94.00 95.75 91.45 93.25 953,749
25 Dec 2017 (Mon) 94.00 95.75 91.45 93.25 953,749
22 Dec 2017 (Fri) 94.00 95.75 91.45 93.25 953,749
21 Dec 2017 (Thu) 90.50 94.01 89.50 90.75 1,635,502

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL