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:  
237.00p
on 26-06-2017 at 10:55:03
Change:   (no change) 0.00 %
Buy:   237.00p
Sell:   236.75p
   
Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 100 at 237.00p Days Range: 231.75 - 237.50p
Day's Volume: 42,689 52wk Range: 210.00 - 437.50p
Last Close: 237.00p Market Capitalisation:* £ 346.02 m
Open: 231.75p VWAP: 236.21p
ISIN: GB0001528156 Shares in Issue: 146.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy100237.00p1690298015034256Automated Trade10:55:03 - 26/06
Buy100237.00p1690298015034034Automated Trade10:50:29 - 26/06
Sell1500236.62p579720685436940416Negotiated Trade -Immediate Publication10:47:08 - 26/06
Buy83237.00p1690298015032673Automated Trade10:28:05 - 26/06
Buy84236.75p1690298015032324Automated Trade10:22:15 - 26/06
Buy100236.75p1690298015031589Automated Trade10:07:58 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 233.50 238.75 232.00 237.00 407,430
22 Jun 2017 (Thu) 237.75 238.50 231.75 233.50 245,298
21 Jun 2017 (Wed) 237.25 238.25 233.50 236.50 437,419
20 Jun 2017 (Tue) 244.25 244.25 237.75 237.75 343,532
19 Jun 2017 (Mon) 235.25 239.25 229.75 238.25 388,072
16 Jun 2017 (Fri) 235.50 235.50 227.25 230.50 952,804
15 Jun 2017 (Thu) 239.25 241.88 229.25 230.75 12,485,329
14 Jun 2017 (Wed) 233.25 242.75 233.20 239.00 576,226
13 Jun 2017 (Tue) 232.25 234.50 227.25 232.75 562,747
12 Jun 2017 (Mon) 218.25 230.25 218.25 228.00 1,147,592
9 Jun 2017 (Fri) 222.75 223.25 220.00 222.25 1,479,276
8 Jun 2017 (Thu) 220.25 222.65 219.00 222.25 990,494
7 Jun 2017 (Wed) 217.50 219.50 217.00 219.50 1,458,021
6 Jun 2017 (Tue) 221.50 221.50 214.75 217.50 613,043
5 Jun 2017 (Mon) 223.50 225.78 219.50 221.25 659,989
2 Jun 2017 (Fri) 220.25 225.75 220.25 223.25 417,221
1 Jun 2017 (Thu) 228.25 228.25 221.00 224.50 528,826
31 May 2017 (Wed) 227.00 228.54 223.75 225.00 419,861
30 May 2017 (Tue) 229.50 231.00 224.50 229.25 343,135
29 May 2017 (Mon) 235.00 235.00 229.00 231.25 452,921
26 May 2017 (Fri) 235.00 235.00 229.00 231.25 452,921

FTSE 100 Latest

ValueChange
7,476.0151.88  % rise
 

SSL