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:  
232.00p
on 28-04-2017 at 16:20:28
Change:   0.50p fall 0.22 %
Buy:   232.00p
Sell:   231.50p
   
Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 17 at 232.00p Days Range: 230.00 - 238.25p
Day's Volume: 248,276 52wk Range: 210.00 - 446.10p
Last Close: 232.50p Market Capitalisation:* £ 338.72 m
Open: 238.25p VWAP: 231.88p
ISIN: GB0001528156 Shares in Issue: 146.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy17232.00p1653807972923736Automated Trade16:20:28 - 28/04
Buy750231.75p1653807972921549Automated Trade16:13:29 - 28/04
Sell66232.75p1653807972907117Automated Trade14:46:26 - 28/04
Buy319232.00p1653807972903079Automated Trade14:10:06 - 28/04
Buy888231.50p1653217419117451Ordinary Trade12:44:38 - 28/04
Sell400230.75p1653807972882641Automated Trade09:20:26 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 238.25 238.25 230.00 232.50 248,276
27 Apr 2017 (Thu) 239.00 239.00 231.50 232.50 484,369
26 Apr 2017 (Wed) 237.50 237.50 229.25 232.75 444,014
25 Apr 2017 (Tue) 228.00 232.75 227.25 231.75 663,719
24 Apr 2017 (Mon) 230.25 230.25 224.25 229.00 459,171
21 Apr 2017 (Fri) 230.25 230.25 220.25 223.50 557,554
20 Apr 2017 (Thu) 231.50 231.50 224.25 224.50 461,422
19 Apr 2017 (Wed) 229.50 230.25 226.50 227.50 348,771
18 Apr 2017 (Tue) 229.25 231.25 226.00 229.00 794,282
17 Apr 2017 (Mon) 229.50 229.50 223.89 227.50 488,101
14 Apr 2017 (Fri) 229.50 229.50 223.89 227.50 488,101
13 Apr 2017 (Thu) 229.50 229.50 223.89 227.50 488,101
12 Apr 2017 (Wed) 229.50 230.00 223.75 224.75 372,741
11 Apr 2017 (Tue) 225.00 230.50 225.00 228.75 632,958
10 Apr 2017 (Mon) 222.25 232.00 222.25 226.50 596,475
7 Apr 2017 (Fri) 227.00 228.25 221.25 227.75 844,641
6 Apr 2017 (Thu) 215.75 226.00 215.75 223.50 684,634
5 Apr 2017 (Wed) 224.00 224.00 217.50 220.50 555,929
4 Apr 2017 (Tue) 224.00 224.00 218.75 220.25 477,550
3 Apr 2017 (Mon) 224.00 224.25 219.75 221.25 778,746
31 Mar 2017 (Fri) 222.50 223.50 216.19 222.50 536,981
30 Mar 2017 (Thu) 215.50 221.00 215.25 219.00 472,259

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL