Interserve Share Price (IRV) - Buy IRV Shares
Interserve Prices
|
|
| ||||||||||||||||||
0.04 %| Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Buy 14 at 273.40p | Days Range: | 270.50 - 276.60p | |
| Day's Volume: | 37,484 | 52wk Range: | 270.10 - 341.25p | |
| Last Close: | 273.30p | Market Capitalisation:* | £ 347.22 m | |
| Open: | 270.50p | VWAP: | 273.85p | |
| ISIN: | GB0001528156 | Shares in Issue: | 127.00 m | |
| Sector: Support Services Listed in: FTSE All Share, FTSE 250, FTSE 350 | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 14 | 273.40p | 539315453079254 | Automated Trade | 16:15:49 - 23/05 |
| Buy | 90 | 273.10p | 539315453079051 | Automated Trade | 16:14:58 - 23/05 |
| Buy | 14 | 273.10p | 539315453079000 | Automated Trade | 16:14:44 - 23/05 |
| Buy | 14 | 273.10p | 539315453078761 | Automated Trade | 16:13:39 - 23/05 |
| Buy | 14 | 273.10p | 539315453078555 | Automated Trade | 16:12:34 - 23/05 |
| Buy | 14 | 273.10p | 539315453078421 | Automated Trade | 16:11:29 - 23/05 |
Share Price History for Interserve
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 275.00 | 279.80 | 270.20 | 273.30 | 178,502 |
| 21 May 2012 (Mon) | 270.00 | 274.80 | 270.00 | 271.40 | 61,567 |
| 18 May 2012 (Fri) | 271.70 | 276.60 | 268.50 | 272.50 | 109,043 |
| 17 May 2012 (Thu) | 276.00 | 276.70 | 273.40 | 274.40 | 97,463 |
| 16 May 2012 (Wed) | 275.00 | 279.70 | 271.60 | 276.00 | 169,625 |
| 15 May 2012 (Tue) | 281.40 | 283.00 | 276.93 | 277.30 | 129,289 |
| 14 May 2012 (Mon) | 281.10 | 282.20 | 277.50 | 280.00 | 150,200 |
| 11 May 2012 (Fri) | 279.20 | 283.00 | 279.20 | 283.00 | 132,135 |
| 10 May 2012 (Thu) | 283.00 | 286.10 | 280.20 | 280.90 | 270,046 |
| 9 May 2012 (Wed) | 281.50 | 283.30 | 277.25 | 283.00 | 322,114 |
| 8 May 2012 (Tue) | 284.70 | 285.30 | 278.40 | 280.30 | 234,008 |
| 7 May 2012 (Mon) | 291.10 | 291.10 | 283.20 | 284.90 | 156,290 |
| 4 May 2012 (Fri) | 291.10 | 291.10 | 283.20 | 284.90 | 156,290 |
| 3 May 2012 (Thu) | 291.50 | 291.50 | 287.30 | 289.30 | 99,936 |
| 2 May 2012 (Wed) | 292.00 | 294.50 | 286.20 | 288.40 | 218,624 |
| 1 May 2012 (Tue) | 283.00 | 296.30 | 283.00 | 295.30 | 95,247 |
| 30 Apr 2012 (Mon) | 283.40 | 287.40 | 282.30 | 286.20 | 180,642 |
| 27 Apr 2012 (Fri) | 285.10 | 289.80 | 281.35 | 283.80 | 288,527 |
| 26 Apr 2012 (Thu) | 281.00 | 286.10 | 277.60 | 285.60 | 109,623 |
| 25 Apr 2012 (Wed) | 280.00 | 285.20 | 277.20 | 279.70 | 323,200 |
| 24 Apr 2012 (Tue) | 279.40 | 281.80 | 276.60 | 281.00 | 269,528 |
| 23 Apr 2012 (Mon) | 285.20 | 287.90 | 277.30 | 279.80 | 225,479 |
FTSE 100 Latest
| Value | Change |
| 5,278.42 | 124.86  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
