Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Interserve Share Price (IRV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 6.30on 22-03-2019 at 11:59:52
Change 0.253 -36.97%
Buy 9.70
Sell 9.50
Buy / Sell IRV Shares
Sponsored Financial Content
Last Trade: Buy 27,701 at 9.893p
Day's Volume: 5,466,404
Last Close: 6.048p
Open: 9.58p
ISIN: GB0001528156
Day's Range 6.30p - 11.11p
52wk Range: 6.30p - 115.50p
Market Capitalisation: £14m
VWAP: 0.00p
Shares in Issue: 215m

Recent Trades History Interserve (IRV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*27,7019.893Ordinary
NonProtected portfolio
Single protected transaction
17:10:43 - 15-Mar-19
Sell*4,7506.250Ordinary
NonProtected portfolio
Single protected transaction
12:34:23 - 15-Mar-19
Buy*10,0006.250Automatic Execution
12:34:15 - 15-Mar-19
Sell*20,0006.30Automatic Execution
12:34:08 - 15-Mar-19
Sell*20,0006.625Automatic Execution
12:34:08 - 15-Mar-19
Sell*6,4696.66Automatic Execution
12:34:05 - 15-Mar-19
Sell*10,0006.66Automatic Execution
12:34:05 - 15-Mar-19
Sell*10,0006.66Automatic Execution
12:33:53 - 15-Mar-19
Sell*10,0007.00Automatic Execution
12:33:50 - 15-Mar-19
Sell*20,0007.00Automatic Execution
12:33:48 - 15-Mar-19

Share Price History for Interserve

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Mar 2019 (Thu)9.5811.116.306.0485,466,404
20th Mar 2019 (Wed)9.5811.116.306.0485,466,404
19th Mar 2019 (Tue)9.5811.116.306.0485,466,404
18th Mar 2019 (Mon)9.5811.116.306.0485,466,404
15th Mar 2019 (Fri)9.5811.116.306.0485,466,404
14th Mar 2019 (Thu)9.50510.758.6959.2255,918,652
13th Mar 2019 (Wed)13.0313.058.66513.154,591,286
12th Mar 2019 (Tue)13.1114.0013.1014.152,231,091
11th Mar 2019 (Mon)14.5015.2413.0314.603,055,477
8th Mar 2019 (Fri)14.8915.2014.4314.89924,956
7th Mar 2019 (Thu)16.0016.5014.0016.006,390,697
6th Mar 2019 (Wed)17.4417.6515.7917.901,848,735
5th Mar 2019 (Tue)15.0420.4815.0415.804,655,970
4th Mar 2019 (Mon)17.5918.3215.6517.762,236,043
1st Mar 2019 (Fri)17.7319.1017.2017.734,560,536
28th Feb 2019 (Thu)20.0021.0017.0322.482,815,017
27th Feb 2019 (Wed)20.0024.7616.5620.7013,377,409
26th Feb 2019 (Tue)16.0022.3615.9016.205,144,107
25th Feb 2019 (Mon)15.6417.0014.0015.643,286,083
22nd Feb 2019 (Fri)10.2616.799.5110.267,254,676

News about Interserve (IRV)

FTSE 100 Latest
Value7,270.28
Change-85.03


Login to your account

Forgot Password?

Not Registered