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:  
185.25p
on 18-08-2017 at 15:43:58
Change:   (no change) 0.00 %
Buy:   185.75p
Sell:   185.25p
   
Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 430 at 185.25p Days Range: 179.50 - 185.75p
Day's Volume: 380,268 52wk Range: 179.50 - 437.50p
Last Close: 185.25p Market Capitalisation:* £ 270.47 m
Open: 183.50p VWAP: 183.09p
ISIN: GB0001528156 Shares in Issue: 146.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell430185.25p1723077205463529Automated Trade15:43:58 - 18/08
Sell743182.50p1723077205445867Automated Trade12:27:13 - 18/08
Buy850182.35p868386175173931136Ordinary Trade12:09:45 - 18/08
Sell226181.50p1723077205441653Automated Trade11:35:42 - 18/08
Sell547181.50p1723077205441566Automated Trade11:34:27 - 18/08
Sell547181.50p1723077205441565Automated Trade11:34:27 - 18/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 183.50 185.75 179.50 185.25 380,268
17 Aug 2017 (Thu) 186.75 187.50 180.75 186.50 617,093
16 Aug 2017 (Wed) 190.00 192.50 185.50 189.25 392,947
15 Aug 2017 (Tue) 196.25 196.25 189.50 194.50 612,765
14 Aug 2017 (Mon) 197.00 197.00 192.75 196.25 618,487
11 Aug 2017 (Fri) 201.00 204.50 191.75 201.00 946,694
10 Aug 2017 (Thu) 215.25 216.50 200.75 220.00 1,683,062
9 Aug 2017 (Wed) 224.50 226.50 207.75 223.25 1,565,369
8 Aug 2017 (Tue) 225.00 230.25 223.50 225.25 318,291
7 Aug 2017 (Mon) 232.75 232.75 225.00 230.75 107,906
4 Aug 2017 (Fri) 232.25 232.25 228.00 229.25 135,343
3 Aug 2017 (Thu) 227.25 232.25 226.00 225.00 192,053
2 Aug 2017 (Wed) 227.00 228.50 224.00 228.00 127,723
1 Aug 2017 (Tue) 231.25 231.25 225.75 225.75 157,426
31 Jul 2017 (Mon) 231.25 231.25 225.00 225.75 291,259
28 Jul 2017 (Fri) 232.75 232.75 228.25 229.75 221,259
27 Jul 2017 (Thu) 225.00 234.50 225.00 233.75 474,449
21 Jul 2017 (Fri) 239.50 239.75 231.00 234.75 424,690
20 Jul 2017 (Thu) 239.75 239.75 234.50 237.50 295,644

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL