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 85.35on 20-04-2018 at 16:30:00
Change 2.15 2.58%
Buy 85.80
Sell 84.80
Buy / Sell IRV Shares
Last Trade: Buy 2,723 at 85.354p
Day's Volume: 479,295
Last Close: 83.20p
Open: 86.50p
ISIN: GB0001528156
Day's Range 83.20p - 86.85p
52wk Range: 52.75p - 249.75p
Market Capitalisation: £124m
VWAP: 84.807p
Shares in Issue: 146m

Recent Trades History Interserve (IRV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,72385.35418:38:15 - 20-Apr-18
Sell*4,06784.44217:52:05 - 20-Apr-18
Sell*1183.3517:34:40 - 20-Apr-18
Buy*1185.95Ordinary
Delayed publication
Historical
17:26:22 - 20-Apr-18
Buy*5,23786.938Ordinary
Delayed publication
Historical
18:09:04 - 27-Mar-18
Buy*20,97386.106Ordinary
Delayed publication
Historical
18:09:04 - 27-Mar-18
Buy*15,73694.157Ordinary
Delayed publication
Historical
18:09:03 - 27-Mar-18
Sell*26,75984.911Ordinary
Delayed publication
Historical
17:28:14 - 27-Mar-18
Buy*18,50393.518Uncrossing Trade
17:40:21 - 26-Mar-18
Sell*17,39085.35Automatic Execution
16:35:09 - 20-Apr-18

Share Price History for Interserve

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)87.8590.1082.9587.751,304,574
5th Apr 2018 (Thu)85.2090.9583.7582.902,910,918
4th Apr 2018 (Wed)84.0084.1580.550.001,061,272
3rd Apr 2018 (Tue)80.0084.0080.0080.651,185,541
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)77.9584.1577.9580.50953,810
29th Mar 2018 (Thu)77.9584.1577.9580.50953,810
28th Mar 2018 (Wed)87.6088.3578.0585.001,891,539
27th Mar 2018 (Tue)94.8594.9582.5092.453,308,732
26th Mar 2018 (Mon)95.0597.9591.8595.001,435,319
23rd Mar 2018 (Fri)100.70100.7092.0099.303,424,278
22nd Mar 2018 (Thu)90.60115.5090.6087.9011,836,642
21st Mar 2018 (Wed)70.0087.9069.6569.902,721,327
20th Mar 2018 (Tue)68.5075.2567.6067.503,329,450

News about Interserve (IRV)

FTSE 100 Latest
Value7,368.17
Change39.25

Login to your account

Forgot Password?

Not Registered