Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2017 190.00p 192.50p 185.50p 186.50p 661878
15/08/2017 196.25p 196.25p 189.25p 189.25p 784884
14/08/2017 197.00p 197.00p 192.75p 194.50p 712185
11/08/2017 201.00p 204.50p 191.75p 196.25p 1237642
10/08/2017 215.25p 216.50p 200.75p 201.00p 2017966
09/08/2017 224.50p 226.50p 207.75p 220.00p 1767830
08/08/2017 225.00p 230.25p 223.25p 223.25p 419560
07/08/2017 232.75p 232.75p 223.75p 225.25p 221154
04/08/2017 232.25p 232.25p 228.00p 230.75p 252473
03/08/2017 227.25p 232.25p 226.00p 229.25p 300410
02/08/2017 227.00p 228.50p 224.00p 225.00p 305312
01/08/2017 231.25p 231.25p 225.75p 228.00p 210579
31/07/2017 231.25p 231.25p 225.00p 225.75p 676411
28/07/2017 232.75p 232.75p 228.25p 229.75p 221259
27/07/2017 225.00p 234.50p 225.00p 233.75p 474449
26/07/2017 237.25p 237.25p 229.00p 229.00p 342218
25/07/2017 232.25p 235.50p 229.75p 229.75p 480007
24/07/2017 239.75p 239.75p 231.00p 233.50p 363543
21/07/2017 239.50p 239.75p 231.00p 234.75p 424690
20/07/2017 239.75p 239.75p 234.50p 237.50p 295644
19/07/2017 235.25p 238.00p 232.75p 234.00p 341649
18/07/2017 225.00p 246.00p 224.75p 237.00p 628530
17/07/2017 226.00p 228.00p 224.25p 228.00p 317085
14/07/2017 231.50p 231.50p 224.25p 225.75p 276792
13/07/2017 226.50p 230.00p 225.50p 229.25p 221936
12/07/2017 229.25p 230.75p 224.25p 226.75p 527975
11/07/2017 235.75p 235.75p 225.25p 227.00p 634808
10/07/2017 232.75p 232.75p 223.75p 231.00p 938534
07/07/2017 233.50p 238.75p 231.00p 233.25p 376456
06/07/2017 241.50p 241.50p 236.00p 239.00p 237918
05/07/2017 240.50p 242.25p 237.50p 240.00p 441892
04/07/2017 241.00p 244.25p 234.00p 241.75p 387250
03/07/2017 225.25p 241.50p 225.25p 239.00p 665282
30/06/2017 233.25p 238.50p 228.75p 231.25p 444972
29/06/2017 239.50p 241.25p 234.00p 237.25p 383285
28/06/2017 235.00p 245.00p 232.50p 238.00p 471375
27/06/2017 237.00p 237.00p 232.00p 236.25p 406113
26/06/2017 231.75p 239.00p 231.75p 239.00p 550642
23/06/2017 233.50p 238.75p 232.00p 237.00p 417631
22/06/2017 237.75p 238.50p 231.75p 233.50p 245298
21/06/2017 237.25p 238.25p 233.50p 236.50p 437419
20/06/2017 244.25p 244.25p 237.75p 237.75p 343532
19/06/2017 235.25p 239.25p 229.75p 238.25p 388072
16/06/2017 235.50p 235.50p 227.25p 230.50p 952804
15/06/2017 239.25p 241.88p 229.25p 230.75p 12485329
14/06/2017 233.25p 242.75p 233.20p 239.00p 576226
13/06/2017 232.25p 234.50p 227.25p 232.75p 562747
12/06/2017 218.25p 230.25p 218.25p 228.00p 1147592
09/06/2017 222.75p 223.25p 220.00p 222.25p 1479276
08/06/2017 220.25p 222.65p 219.00p 222.25p 990494
07/06/2017 217.50p 219.50p 217.00p 219.50p 1458021
06/06/2017 221.50p 221.50p 214.75p 217.50p 613043
05/06/2017 223.50p 225.78p 219.50p 221.25p 659989
02/06/2017 220.25p 225.75p 220.25p 223.25p 417221
01/06/2017 228.25p 228.25p 221.00p 224.50p 528826
31/05/2017 227.00p 228.54p 223.75p 225.00p 419861
30/05/2017 229.50p 231.00p 224.50p 229.25p 343135
26/05/2017 235.00p 235.00p 229.00p 231.25p 452921
25/05/2017 226.75p 231.61p 226.75p 230.75p 353113
24/05/2017 227.50p 232.55p 227.50p 232.25p 202790
23/05/2017 227.75p 234.76p 227.75p 233.00p 359090
22/05/2017 230.50p 235.25p 230.50p 232.25p 421139
19/05/2017 229.50p 230.25p 226.22p 230.00p 339414
18/05/2017 230.75p 232.00p 224.83p 229.50p 827135
17/05/2017 239.00p 239.00p 230.75p 232.25p 423051
16/05/2017 235.50p 237.75p 229.73p 237.00p 797595
15/05/2017 248.25p 248.25p 235.25p 237.00p 1023110
12/05/2017 244.00p 249.75p 240.38p 245.75p 736871
11/05/2017 244.25p 249.50p 240.50p 242.00p 572367
10/05/2017 249.50p 249.50p 243.75p 245.00p 546431
09/05/2017 243.00p 246.50p 240.00p 244.00p 620542
08/05/2017 243.00p 243.00p 239.00p 242.00p 474065
05/05/2017 240.00p 240.50p 234.00p 240.50p 678191
04/05/2017 236.75p 236.75p 225.69p 235.50p 561875
03/05/2017 239.50p 239.50p 230.75p 231.00p 333876
02/05/2017 232.50p 237.50p 228.25p 236.00p 576459
28/04/2017 238.25p 238.25p 230.00p 231.00p 358842
27/04/2017 239.00p 239.00p 231.50p 232.50p 484369
26/04/2017 237.50p 237.50p 229.25p 232.75p 444014
25/04/2017 228.00p 232.75p 227.25p 231.75p 663719
24/04/2017 230.25p 230.25p 224.25p 229.00p 459171
21/04/2017 230.25p 230.25p 220.25p 223.50p 557554
20/04/2017 231.50p 231.50p 224.25p 224.50p 461422
19/04/2017 229.50p 230.25p 226.50p 227.50p 348771
18/04/2017 229.25p 231.25p 226.00p 229.00p 794282
13/04/2017 229.50p 229.50p 223.89p 227.50p 488101
12/04/2017 229.50p 230.00p 223.75p 224.75p 372741
11/04/2017 225.00p 230.50p 225.00p 228.75p 632958
10/04/2017 222.25p 232.00p 222.25p 226.50p 596475
07/04/2017 227.00p 228.25p 221.25p 227.75p 844641
06/04/2017 215.75p 226.00p 215.75p 223.50p 684634
05/04/2017 224.00p 224.00p 217.50p 220.50p 555929
04/04/2017 224.00p 224.00p 218.75p 220.25p 477550
03/04/2017 224.00p 224.25p 219.75p 221.25p 778746
31/03/2017 222.50p 223.50p 216.19p 222.50p 536981
30/03/2017 215.50p 221.00p 215.25p 219.00p 472259
29/03/2017 223.00p 223.00p 215.75p 217.50p 764917
28/03/2017 214.75p 220.00p 212.19p 217.75p 661389
27/03/2017 212.50p 216.00p 212.00p 215.25p 663749
24/03/2017 219.50p 219.50p 213.00p 215.25p 445998
23/03/2017 213.00p 217.50p 211.25p 216.50p 731415
22/03/2017 219.50p 219.50p 212.25p 213.75p 897817
21/03/2017 212.00p 218.25p 212.00p 214.75p 1154611
20/03/2017 211.00p 217.75p 210.50p 215.75p 923321
17/03/2017 215.50p 216.50p 210.00p 216.50p 1717547
16/03/2017 212.50p 212.50p 205.00p 211.50p 1460866
15/03/2017 218.00p 218.00p 208.75p 210.00p 1827565
14/03/2017 226.25p 226.25p 211.75p 213.25p 1659595
13/03/2017 227.25p 228.00p 218.25p 222.00p 2247584
10/03/2017 234.75p 235.34p 228.50p 233.75p 868935
09/03/2017 228.25p 230.25p 224.50p 229.00p 938039
08/03/2017 230.50p 232.25p 224.21p 227.25p 1127118
07/03/2017 245.00p 246.51p 230.75p 231.50p 2191766
06/03/2017 235.00p 242.25p 235.00p 239.25p 972689
03/03/2017 232.50p 241.50p 231.00p 240.50p 2324608
02/03/2017 244.50p 244.50p 229.00p 235.75p 4648598
01/03/2017 245.00p 247.00p 234.50p 243.00p 3178012
28/02/2017 225.50p 239.55p 221.00p 239.50p 3791321
27/02/2017 232.50p 236.75p 227.00p 236.75p 2486421
24/02/2017 220.50p 228.25p 219.25p 227.75p 2397032
23/02/2017 235.00p 235.00p 221.75p 222.25p 1304345
22/02/2017 230.00p 231.81p 217.34p 224.50p 2385783
21/02/2017 225.25p 238.50p 211.82p 230.00p 4333313
20/02/2017 290.00p 294.25p 227.73p 227.75p 7449783
17/02/2017 344.00p 344.00p 326.25p 335.25p 752887
16/02/2017 354.25p 355.27p 341.25p 341.25p 416701
15/02/2017 358.00p 359.25p 345.99p 352.00p 501464
14/02/2017 349.25p 354.00p 341.50p 352.00p 464434
13/02/2017 349.00p 349.50p 341.50p 347.75p 468600
10/02/2017 337.75p 347.25p 334.36p 346.50p 597497
09/02/2017 332.25p 335.25p 330.00p 334.75p 781397
08/02/2017 332.00p 336.00p 328.50p 332.00p 683375
07/02/2017 332.50p 332.50p 325.25p 327.50p 461181
06/02/2017 336.25p 337.63p 326.25p 328.50p 489205
03/02/2017 332.50p 332.75p 326.00p 328.00p 622624
02/02/2017 336.50p 336.50p 326.75p 328.25p 764437
01/02/2017 329.75p 335.25p 327.00p 334.00p 1728718
31/01/2017 323.50p 326.75p 319.50p 323.75p 907257
30/01/2017 328.00p 328.00p 317.00p 320.75p 451257
27/01/2017 326.00p 328.25p 322.50p 327.00p 577632
26/01/2017 330.75p 332.25p 325.75p 328.25p 606118
25/01/2017 334.00p 335.50p 326.50p 328.00p 732011
24/01/2017 327.75p 333.00p 322.25p 327.50p 803464
23/01/2017 339.25p 343.50p 335.50p 337.75p 232465
20/01/2017 336.50p 348.00p 335.56p 339.50p 604174
19/01/2017 340.75p 341.01p 333.75p 337.75p 458685
18/01/2017 340.75p 349.06p 338.50p 338.75p 424143
17/01/2017 345.00p 349.25p 337.00p 344.50p 560157
16/01/2017 335.00p 356.25p 334.00p 341.75p 589363
13/01/2017 325.75p 346.75p 325.75p 343.75p 973138
12/01/2017 341.25p 343.00p 330.45p 333.50p 572253
11/01/2017 332.75p 359.75p 328.25p 333.00p 2212468
10/01/2017 312.00p 321.50p 312.00p 318.00p 461224
09/01/2017 324.25p 353.16p 310.19p 320.00p 1006699
06/01/2017 352.50p 354.06p 318.00p 323.00p 1897327
05/01/2017 354.00p 359.75p 347.50p 352.75p 631269
04/01/2017 339.75p 349.25p 339.75p 346.50p 486463
03/01/2017 345.00p 351.75p 341.00p 347.50p 1066973
30/12/2016 331.75p 343.50p 331.75p 341.75p 87395
29/12/2016 338.00p 342.50p 334.00p 339.75p 178754
28/12/2016 340.00p 340.25p 331.00p 338.00p 313054
23/12/2016 336.00p 338.75p 332.50p 338.75p 186287
22/12/2016 327.75p 339.25p 327.75p 333.00p 422574
21/12/2016 325.00p 336.75p 325.00p 330.25p 447770
20/12/2016 330.00p 338.50p 330.00p 332.50p 478718
19/12/2016 324.50p 329.75p 319.00p 329.25p 444349
16/12/2016 309.75p 321.00p 304.00p 320.25p 787774
15/12/2016 304.00p 306.75p 300.00p 303.75p 755239
14/12/2016 304.00p 306.26p 301.69p 304.00p 363258
13/12/2016 311.00p 311.25p 303.50p 306.25p 444943
12/12/2016 310.75p 313.50p 306.25p 309.75p 789301
09/12/2016 322.25p 327.16p 308.00p 312.00p 939928
08/12/2016 319.75p 326.00p 316.50p 322.00p 684568
07/12/2016 300.75p 318.00p 300.75p 318.00p 505296
06/12/2016 309.50p 309.50p 299.75p 304.50p 531443
05/12/2016 299.25p 309.25p 296.75p 305.25p 768431
02/12/2016 310.00p 310.00p 294.50p 296.75p 462411
01/12/2016 299.50p 308.00p 295.75p 306.50p 649044
30/11/2016 305.50p 305.50p 295.25p 299.25p 402956
29/11/2016 292.75p 303.50p 292.75p 299.00p 250035
28/11/2016 296.75p 304.50p 292.25p 294.50p 349428
25/11/2016 303.50p 304.31p 293.00p 296.50p 275390
24/11/2016 305.00p 310.00p 303.25p 304.25p 273846
23/11/2016 305.00p 308.25p 299.50p 304.50p 731463
22/11/2016 294.50p 303.75p 294.50p 300.50p 563559
21/11/2016 293.25p 301.75p 293.25p 294.00p 615745
18/11/2016 289.00p 301.38p 286.75p 298.50p 619829
17/11/2016 289.25p 301.25p 288.00p 293.00p 1419385
16/11/2016 310.00p 319.75p 278.75p 294.00p 2057040
15/11/2016 368.00p 368.50p 307.50p 318.00p 2152996
14/11/2016 365.25p 385.50p 362.19p 370.25p 812401
11/11/2016 362.50p 376.00p 354.50p 359.25p 568272
10/11/2016 348.25p 369.75p 343.79p 363.00p 913880
09/11/2016 327.50p 343.25p 314.25p 341.75p 604441
08/11/2016 342.75p 342.75p 321.25p 324.00p 680001
07/11/2016 332.00p 336.19p 324.50p 335.50p 366511
04/11/2016 335.75p 336.55p 319.50p 324.00p 640427
03/11/2016 328.75p 339.75p 323.25p 334.50p 745184
02/11/2016 335.50p 335.50p 322.25p 325.50p 554940
01/11/2016 339.25p 340.50p 329.25p 331.25p 683012

*Close Price adjusted for both dividends and splits