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:  
299.10p
on 07-02-2012 at 16:53:04
Change:   0.90p fall 0.30 %
Buy:   301.30p
Sell:   299.00p
   
Buy or Sell
Interserve (IRV, IRV.L, LON:IRV) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,067 at 299.31p Days Range: 298.50 - 307.00p
Day's Volume: 194,910 52wk Range: 239.75 - 341.25p
Last Close: 299.10p Market Capitalisation:* £ 376.87 m
Open: 301.40p VWAP: 301.23p
ISIN: GB0001528156 Shares in Issue: 126.00 m
Sector:  Support Services    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1067299.31p474422775395160Negotiated Trade -Immediate Publication16:53:02 - 07/02
Buy865300.00p474422775394670Ordinary Trade16:38:12 - 07/02
Buy13007300.85p474422775395037Negotiated Trade -Immediate Publication16:51:11 - 07/02
Buy30200299.10p474414202256582Uncrossing Trade16:35:21 - 07/02
Sell160299.60p474414202253619Automated Trade16:27:13 - 07/02
Sell64299.60p474414202253610Automated Trade16:27:12 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 301.40 307.00 298.50 299.10 194,910
6 Feb 2012 (Mon) 292.90 301.30 290.70 300.00 1,020,568
3 Feb 2012 (Fri) 296.00 296.00 290.54 292.00 346,784
2 Feb 2012 (Thu) 295.60 301.50 292.60 294.30 203,280
1 Feb 2012 (Wed) 292.10 299.70 291.30 296.70 105,773
31 Jan 2012 (Tue) 296.80 298.90 289.00 290.50 279,758
30 Jan 2012 (Mon) 296.20 298.95 291.00 294.00 264,815
27 Jan 2012 (Fri) 297.00 300.90 295.50 295.50 246,476
26 Jan 2012 (Thu) 300.00 302.70 296.60 297.50 248,368
25 Jan 2012 (Wed) 302.10 304.90 296.80 299.40 201,822
24 Jan 2012 (Tue) 307.60 310.40 295.10 299.90 483,077
23 Jan 2012 (Mon) 309.80 312.80 308.70 310.20 168,640
20 Jan 2012 (Fri) 311.60 313.47 310.00 310.00 485,586
19 Jan 2012 (Thu) 316.60 317.89 310.91 311.80 377,387
18 Jan 2012 (Wed) 318.40 322.00 315.70 319.90 136,088
17 Jan 2012 (Tue) 308.40 320.50 307.60 320.00 286,145
16 Jan 2012 (Mon) 305.20 309.80 302.80 307.00 109,669
13 Jan 2012 (Fri) 309.10 311.70 302.44 304.60 117,666
12 Jan 2012 (Thu) 310.50 312.70 305.10 305.80 105,781
11 Jan 2012 (Wed) 311.90 318.90 311.20 312.90 129,617
10 Jan 2012 (Tue) 315.10 319.68 310.10 313.10 288,682
9 Jan 2012 (Mon) 319.90 319.90 308.50 317.00 105,625

FTSE 100 Latest

ValueChange
5,890.261.94  % fall