Interserve (IRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Interserve

Date Open High Low Close* Volume
15/03/2019 9.58p 11.38p 6.05p 6.05p 5451654
14/03/2019 9.51p 10.91p 8.70p 9.60p 5918652
13/03/2019 13.03p 13.80p 8.67p 9.23p 4591286
12/03/2019 13.11p 14.77p 13.10p 13.15p 2231091
11/03/2019 14.50p 15.24p 13.03p 14.15p 3100700
08/03/2019 14.89p 15.46p 14.25p 14.60p 914693
07/03/2019 16.00p 16.50p 13.74p 14.89p 6390697
06/03/2019 17.44p 17.65p 15.79p 16.00p 1848735
05/03/2019 15.04p 20.48p 15.04p 17.90p 4255970
04/03/2019 17.59p 18.41p 15.65p 15.80p 2270231
01/03/2019 17.73p 19.25p 17.20p 17.76p 4590536
28/02/2019 20.00p 21.36p 16.73p 17.73p 2815948
27/02/2019 20.00p 25.48p 16.56p 22.48p 13377409
26/02/2019 16.00p 22.36p 15.25p 20.70p 5149107
25/02/2019 15.64p 17.23p 13.83p 16.20p 3291083
22/02/2019 10.26p 16.79p 9.51p 15.64p 7254676
21/02/2019 9.50p 10.40p 9.50p 10.26p 964415
20/02/2019 10.00p 10.70p 9.75p 10.50p 959230
19/02/2019 9.80p 10.10p 9.80p 9.99p 872042
18/02/2019 10.30p 10.40p 9.81p 9.81p 2085021
15/02/2019 12.20p 12.20p 10.00p 10.21p 1877598
14/02/2019 12.20p 12.20p 11.00p 11.79p 704080
13/02/2019 11.75p 12.49p 11.14p 11.81p 1013167
12/02/2019 11.57p 11.57p 11.00p 11.15p 1174612
11/02/2019 11.86p 12.41p 11.08p 11.22p 792845
08/02/2019 12.60p 13.50p 11.57p 11.57p 1591437
07/02/2019 11.71p 16.49p 11.00p 12.81p 2658865
06/02/2019 11.71p 16.49p 11.00p 12.93p 8787736
05/02/2019 11.75p 13.17p 11.05p 13.17p 1260729
04/02/2019 13.00p 13.00p 11.17p 11.49p 654899
01/02/2019 12.00p 12.95p 12.00p 12.72p 486926
31/01/2019 12.20p 12.90p 12.15p 12.60p 311909
30/01/2019 12.20p 12.20p 11.90p 12.20p 227616
29/01/2019 12.60p 12.60p 11.82p 12.19p 197953
28/01/2019 13.00p 13.30p 12.44p 12.60p 836674
25/01/2019 12.40p 13.00p 11.49p 12.76p 842970
24/01/2019 12.56p 12.64p 11.40p 12.00p 217785
23/01/2019 11.87p 11.98p 11.40p 11.97p 349397
22/01/2019 12.50p 12.63p 10.60p 11.40p 659102
21/01/2019 12.60p 12.76p 11.50p 12.05p 706053
18/01/2019 13.00p 13.00p 11.42p 12.36p 295946
17/01/2019 12.97p 13.00p 12.00p 12.50p 829878
16/01/2019 13.00p 13.00p 12.18p 12.36p 1260281
15/01/2019 13.22p 13.22p 12.30p 12.89p 1312930
14/01/2019 12.49p 13.50p 11.66p 12.60p 1168655
11/01/2019 12.75p 12.75p 11.28p 11.90p 805068
10/01/2019 13.00p 13.00p 11.56p 12.15p 1195863
09/01/2019 13.20p 13.20p 11.86p 12.10p 1056316
08/01/2019 13.40p 13.40p 11.60p 12.29p 952983
07/01/2019 12.49p 13.00p 11.55p 12.25p 771010
04/01/2019 11.80p 12.39p 10.70p 12.01p 1171976
03/01/2019 10.30p 11.90p 10.30p 11.40p 578771
02/01/2019 11.00p 11.64p 10.23p 11.50p 1143821
31/12/2018 10.20p 11.50p 10.20p 10.62p 461361
28/12/2018 11.00p 11.00p 10.20p 10.60p 465822
27/12/2018 10.00p 11.10p 10.00p 10.40p 540945
24/12/2018 11.54p 11.78p 10.10p 11.00p 642465
21/12/2018 11.42p 12.84p 9.41p 11.24p 7694142
20/12/2018 12.80p 12.80p 9.53p 10.88p 4090809
19/12/2018 14.29p 14.87p 10.67p 11.75p 2587330
18/12/2018 14.47p 15.29p 13.71p 14.10p 2671528
17/12/2018 14.90p 15.67p 13.20p 14.11p 3395046
14/12/2018 14.00p 14.00p 12.08p 13.43p 2394208
13/12/2018 12.88p 13.74p 12.04p 13.21p 3043185
12/12/2018 12.07p 13.50p 11.39p 12.56p 5639354
11/12/2018 12.00p 13.45p 10.25p 12.07p 5787152
10/12/2018 11.20p 13.50p 6.00p 11.50p 21394452
07/12/2018 24.96p 27.14p 24.50p 24.50p 1338540
06/12/2018 25.02p 28.20p 23.40p 24.00p 2198137
05/12/2018 21.66p 30.50p 19.53p 25.12p 4628874
04/12/2018 25.98p 25.98p 21.20p 21.20p 1733482
03/12/2018 27.98p 29.21p 24.50p 25.00p 1532374
30/11/2018 29.50p 30.38p 27.28p 27.98p 1361031
29/11/2018 33.00p 33.81p 29.70p 30.80p 1516617
28/11/2018 33.88p 33.88p 31.62p 32.10p 1111752
27/11/2018 33.32p 34.00p 32.32p 33.88p 1620132
26/11/2018 32.92p 32.92p 31.00p 32.50p 1853762
23/11/2018 33.28p 34.98p 31.50p 33.04p 4143315
22/11/2018 33.94p 35.46p 33.16p 35.00p 582105
21/11/2018 34.50p 35.76p 34.42p 35.00p 322703
20/11/2018 34.60p 35.92p 33.62p 35.92p 696111
19/11/2018 35.00p 35.42p 33.09p 34.60p 507341
16/11/2018 35.00p 36.00p 33.36p 34.50p 525407
15/11/2018 37.22p 38.95p 34.08p 35.00p 2333955
14/11/2018 37.22p 40.18p 35.64p 36.98p 3104664
13/11/2018 40.44p 40.98p 27.94p 38.50p 8390624
12/11/2018 43.76p 45.18p 39.03p 39.32p 2359682
09/11/2018 47.00p 47.00p 44.48p 44.82p 1276430
08/11/2018 47.22p 48.20p 46.92p 46.92p 434140
07/11/2018 49.18p 50.00p 47.46p 48.00p 435496
06/11/2018 51.00p 51.05p 48.00p 48.54p 487161
05/11/2018 51.70p 51.70p 47.84p 50.50p 233424
02/11/2018 50.45p 50.70p 49.30p 49.40p 122099
01/11/2018 50.65p 51.40p 47.94p 49.14p 727133
31/10/2018 49.22p 51.65p 47.40p 48.42p 326903
30/10/2018 49.00p 50.04p 47.54p 47.54p 201508
29/10/2018 48.26p 50.65p 47.60p 48.42p 298258
26/10/2018 49.42p 50.70p 47.80p 48.20p 469960
25/10/2018 48.06p 51.25p 47.42p 50.55p 398970
24/10/2018 51.00p 51.70p 49.00p 49.08p 251544
23/10/2018 49.00p 52.20p 48.72p 50.15p 449993
22/10/2018 49.70p 52.21p 49.00p 49.50p 402644
19/10/2018 52.95p 55.37p 50.00p 50.15p 362832
18/10/2018 55.00p 56.90p 52.75p 53.40p 545821
17/10/2018 55.25p 57.06p 54.15p 55.70p 922411
16/10/2018 52.00p 58.00p 52.00p 58.00p 296744
15/10/2018 48.60p 51.95p 48.60p 51.40p 582340
12/10/2018 51.90p 52.07p 50.47p 50.65p 199788
11/10/2018 50.10p 52.70p 50.00p 51.45p 447835
10/10/2018 51.00p 52.60p 49.00p 52.60p 358267
09/10/2018 50.15p 51.64p 50.15p 50.50p 369346
08/10/2018 51.95p 52.35p 50.15p 50.15p 120270
05/10/2018 52.85p 53.50p 48.60p 52.45p 1438417
04/10/2018 57.70p 57.70p 52.75p 53.40p 584286
03/10/2018 55.00p 58.18p 54.55p 55.15p 589613
02/10/2018 56.00p 58.74p 55.25p 55.50p 450139
01/10/2018 56.00p 59.00p 56.00p 57.40p 219086
28/09/2018 56.30p 58.85p 56.30p 58.50p 262879
27/09/2018 57.30p 59.19p 57.30p 57.80p 267424
26/09/2018 56.05p 60.00p 56.05p 58.80p 290591
25/09/2018 56.55p 59.00p 56.55p 58.50p 361955
24/09/2018 59.95p 59.95p 56.70p 58.05p 336830
21/09/2018 57.15p 59.35p 56.25p 59.35p 1342252
20/09/2018 56.50p 57.95p 56.50p 57.00p 193936
19/09/2018 57.00p 58.95p 56.50p 56.55p 332560
18/09/2018 57.95p 58.75p 57.00p 57.00p 409349
17/09/2018 57.00p 58.67p 56.60p 57.15p 301883
14/09/2018 59.55p 59.55p 57.35p 57.90p 379919
13/09/2018 58.95p 60.47p 57.45p 58.00p 476471
12/09/2018 59.15p 60.51p 58.63p 59.70p 391253
11/09/2018 60.40p 61.35p 58.68p 60.00p 509121
10/09/2018 59.00p 63.50p 58.00p 60.50p 681262
07/09/2018 64.00p 64.00p 59.00p 60.00p 580758
06/09/2018 63.45p 64.44p 61.40p 64.00p 390944
05/09/2018 64.65p 65.25p 62.20p 64.60p 179810
04/09/2018 64.70p 64.96p 61.85p 61.85p 292968
03/09/2018 66.30p 66.75p 62.27p 64.40p 202220
31/08/2018 64.60p 66.95p 64.25p 66.40p 361469
30/08/2018 63.00p 65.90p 63.00p 64.00p 327891
29/08/2018 63.00p 65.85p 62.96p 65.30p 657587
28/08/2018 60.05p 62.90p 57.84p 62.50p 331662
24/08/2018 62.60p 62.60p 59.10p 59.10p 284901
23/08/2018 60.00p 62.70p 58.09p 61.50p 758764
22/08/2018 55.80p 60.65p 55.80p 59.40p 675388
21/08/2018 60.15p 60.34p 57.65p 57.80p 437992
20/08/2018 56.10p 59.39p 56.10p 56.50p 775228
17/08/2018 60.15p 61.35p 56.35p 57.80p 1151110
16/08/2018 61.00p 61.11p 56.92p 57.20p 1447214
15/08/2018 62.80p 63.64p 58.88p 59.50p 970760
14/08/2018 64.00p 64.59p 62.25p 62.55p 474042
13/08/2018 66.95p 66.95p 63.15p 63.15p 550212
10/08/2018 68.15p 69.38p 63.92p 65.35p 1285810
09/08/2018 72.50p 72.50p 68.00p 68.15p 472868
08/08/2018 69.20p 73.35p 68.35p 72.05p 839216
07/08/2018 71.70p 71.70p 63.60p 69.05p 2068891
06/08/2018 73.45p 74.19p 71.05p 72.00p 439421
03/08/2018 72.30p 74.55p 70.71p 71.90p 557361
02/08/2018 73.75p 74.00p 70.00p 71.20p 1274199
01/08/2018 68.20p 74.95p 68.15p 73.75p 587065
31/07/2018 67.80p 70.60p 66.50p 69.75p 610397
30/07/2018 71.50p 71.50p 66.50p 66.50p 266405
27/07/2018 67.75p 70.00p 66.30p 69.75p 457405
26/07/2018 67.00p 72.80p 66.10p 70.60p 1281217
25/07/2018 62.45p 67.00p 61.15p 67.00p 1008618
24/07/2018 66.20p 67.00p 62.17p 64.25p 514557
23/07/2018 65.60p 68.00p 65.60p 66.20p 287646
20/07/2018 69.95p 70.00p 65.70p 67.10p 533242
19/07/2018 62.30p 69.95p 62.30p 68.90p 1281936
18/07/2018 62.15p 65.15p 60.27p 65.15p 1032030
17/07/2018 60.15p 63.64p 60.15p 62.20p 579808
16/07/2018 61.85p 62.95p 60.50p 62.85p 412628
13/07/2018 58.40p 61.90p 58.40p 61.75p 733169
12/07/2018 62.00p 65.70p 57.85p 60.20p 1336348
11/07/2018 60.00p 62.00p 56.65p 62.00p 993612
10/07/2018 62.50p 63.45p 57.13p 59.05p 1212139
09/07/2018 62.20p 63.67p 61.15p 61.85p 830835
06/07/2018 62.00p 63.80p 62.00p 63.75p 445994
05/07/2018 62.70p 64.52p 62.00p 63.50p 418611
04/07/2018 62.00p 63.45p 62.00p 62.85p 321998
03/07/2018 63.90p 64.40p 62.35p 63.60p 291908
02/07/2018 63.70p 65.19p 62.20p 63.65p 476989
29/06/2018 66.00p 66.46p 62.70p 63.50p 629336
28/06/2018 63.80p 64.66p 62.15p 62.40p 459478
27/06/2018 66.05p 66.57p 63.02p 64.80p 861598
26/06/2018 65.45p 68.35p 65.45p 66.30p 306840
25/06/2018 70.00p 70.00p 66.47p 67.25p 214414
22/06/2018 65.00p 69.40p 65.00p 69.40p 968446
21/06/2018 66.30p 68.22p 65.80p 67.75p 722800
20/06/2018 68.85p 68.85p 66.30p 67.00p 377572
19/06/2018 67.95p 68.50p 66.05p 68.00p 486481
18/06/2018 70.45p 70.45p 67.05p 68.95p 433770
15/06/2018 68.50p 69.23p 66.58p 67.50p 1017390
14/06/2018 70.85p 72.09p 65.98p 69.10p 1470169
13/06/2018 72.85p 72.85p 70.40p 70.65p 1122288
12/06/2018 73.10p 74.34p 72.50p 73.85p 706838
11/06/2018 75.60p 75.60p 72.25p 74.50p 869084
08/06/2018 73.55p 74.00p 71.00p 74.00p 1119801
07/06/2018 72.55p 74.35p 71.80p 72.50p 576302
06/06/2018 75.60p 75.82p 72.75p 73.95p 902414
05/06/2018 74.00p 78.60p 73.05p 74.80p 1962794

*Close Price adjusted for both dividends and splits