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:  
75.75p
on 23-10-2017 at 17:15:00
Change:   0.75p fall 0.98 %
Buy:   80.50p
Sell:   74.75p
   
Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 64,648 at 75.00p Days Range: 73.70 - 79.38p
Day's Volume: 3,880,156 52wk Range: 65.50 - 370.25p
Last Close: 75.75p Market Capitalisation:* £ 110.60 m
Open: 77.00p VWAP: 76.29p
ISIN: GB0001528156 Shares in Issue: 146.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell6464875.00p727066026862854256Negotiated Trade -Immediate Publication17:07:26 - 23/10
Sell217775.75p83057668912726128Negotiated Trade -Immediate Publication16:44:36 - 23/10
Buy10000076.00p584811484923183216Negotiated Trade -Immediate Publication16:42:59 - 23/10
Buy9029075.75p1763896574657994Uncrossing Trade16:35:20 - 23/10
Buy23175.50p1763896574654344Automated Trade16:29:47 - 23/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 77.00 79.38 73.70 75.75 3,880,156
20 Oct 2017 (Fri) 67.50 77.49 67.50 76.50 13,460,805
19 Oct 2017 (Thu) 74.00 74.75 52.75 65.50 43,649,111
18 Oct 2017 (Wed) 96.50 97.56 89.25 90.00 2,169,553
17 Oct 2017 (Tue) 99.25 100.95 89.50 95.50 4,372,775
16 Oct 2017 (Mon) 106.00 110.00 91.50 99.00 3,973,996
13 Oct 2017 (Fri) 113.50 116.25 110.75 110.75 350,663
12 Oct 2017 (Thu) 114.25 114.25 109.50 111.50 384,032
11 Oct 2017 (Wed) 112.50 114.00 109.25 113.50 404,061
10 Oct 2017 (Tue) 112.25 113.50 110.00 111.50 527,506
9 Oct 2017 (Mon) 115.00 120.00 111.00 112.50 654,953
6 Oct 2017 (Fri) 118.50 122.50 113.50 117.00 707,120
5 Oct 2017 (Thu) 122.75 123.50 117.00 120.00 663,304
4 Oct 2017 (Wed) 121.00 123.25 119.50 122.50 577,791
3 Oct 2017 (Tue) 119.00 120.50 116.25 119.75 484,307
2 Oct 2017 (Mon) 119.25 120.50 115.75 116.25 356,791
29 Sep 2017 (Fri) 115.50 119.75 114.25 118.25 590,466
28 Sep 2017 (Thu) 120.00 120.00 113.25 116.00 750,042
27 Sep 2017 (Wed) 112.00 118.00 110.75 116.00 968,501
26 Sep 2017 (Tue) 112.00 112.00 108.50 111.00 510,181
25 Sep 2017 (Mon) 115.00 115.00 107.75 109.00 1,283,888

FTSE 100 Latest

ValueChange
7,524.451.22  % rise
 

SSL