Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/10/2016 348.00p 352.94p 335.00p 338.50p 457690
28/10/2016 344.75p 350.25p 341.50p 342.25p 597182
27/10/2016 349.00p 350.25p 341.25p 347.50p 633033
26/10/2016 363.50p 363.50p 345.50p 348.50p 717937
25/10/2016 371.75p 371.75p 360.00p 361.00p 273323
24/10/2016 366.25p 380.25p 366.25p 368.75p 339463
21/10/2016 369.25p 369.94p 364.25p 368.50p 289499
20/10/2016 365.75p 371.25p 355.75p 366.25p 334404
19/10/2016 368.00p 375.66p 354.00p 366.75p 898316
18/10/2016 354.75p 378.00p 352.25p 369.25p 655943
17/10/2016 354.00p 356.50p 344.00p 350.75p 523875
14/10/2016 342.25p 353.53p 341.25p 348.25p 364605
13/10/2016 355.25p 355.25p 337.25p 339.50p 381493
12/10/2016 358.75p 359.42p 345.75p 348.00p 441048
11/10/2016 350.00p 360.25p 344.50p 355.75p 572343
10/10/2016 355.75p 355.75p 333.63p 350.50p 767983
07/10/2016 374.25p 374.25p 350.48p 355.25p 564303
06/10/2016 380.25p 381.25p 369.50p 369.50p 310399
05/10/2016 380.75p 387.00p 373.75p 373.75p 333333
04/10/2016 380.75p 390.00p 379.25p 382.50p 558828
03/10/2016 357.50p 379.25p 357.50p 376.50p 360650
30/09/2016 362.00p 370.25p 356.50p 368.00p 464315
29/09/2016 382.00p 382.00p 362.50p 368.75p 597216
28/09/2016 376.50p 381.75p 370.00p 377.25p 211475
27/09/2016 386.50p 387.50p 368.50p 372.00p 336879
26/09/2016 386.75p 393.51p 374.00p 379.75p 501046
23/09/2016 393.75p 395.75p 384.50p 388.00p 308095
22/09/2016 397.25p 402.68p 390.25p 392.25p 252362
21/09/2016 386.00p 406.36p 386.00p 396.75p 598528
20/09/2016 394.25p 394.25p 382.50p 385.00p 375494
19/09/2016 392.00p 400.00p 382.50p 385.00p 823591
16/09/2016 394.25p 399.25p 383.00p 394.25p 395546
15/09/2016 387.50p 394.00p 380.00p 388.00p 607783
14/09/2016 412.25p 422.18p 397.75p 397.75p 865514
13/09/2016 427.00p 427.00p 414.75p 414.75p 241610
12/09/2016 427.25p 427.25p 418.50p 424.00p 439352
09/09/2016 435.00p 438.75p 428.75p 431.00p 511035
08/09/2016 437.50p 449.38p 426.94p 437.50p 826153
07/09/2016 423.75p 439.25p 420.00p 437.25p 621872
06/09/2016 436.00p 437.25p 426.00p 429.00p 406700
05/09/2016 436.25p 437.25p 428.50p 435.75p 271467
02/09/2016 423.25p 439.00p 423.25p 433.00p 512794
01/09/2016 426.75p 435.00p 424.75p 430.25p 390673
31/08/2016 429.25p 439.50p 426.77p 430.25p 483814
30/08/2016 419.00p 429.50p 419.00p 426.50p 512613
26/08/2016 422.25p 429.89p 414.00p 425.25p 431945
25/08/2016 417.25p 421.00p 407.50p 418.75p 508055
24/08/2016 414.75p 421.32p 408.86p 417.00p 480730
23/08/2016 400.75p 413.00p 400.75p 411.25p 585867
22/08/2016 390.25p 407.12p 387.75p 401.00p 800264
19/08/2016 393.00p 393.00p 384.93p 385.75p 424532
18/08/2016 384.25p 395.50p 384.25p 389.50p 502906
17/08/2016 380.25p 390.00p 380.25p 387.25p 433815
16/08/2016 382.50p 390.00p 378.75p 382.75p 1655081
15/08/2016 385.75p 394.50p 382.50p 388.50p 1026124
12/08/2016 383.25p 388.50p 377.50p 385.25p 554518
11/08/2016 387.50p 387.50p 358.00p 381.25p 918849
10/08/2016 338.00p 385.75p 331.25p 372.50p 2036998
09/08/2016 311.00p 320.00p 310.75p 320.00p 564530
08/08/2016 300.25p 317.00p 297.62p 314.25p 568368
05/08/2016 291.75p 302.80p 288.25p 301.25p 325396
04/08/2016 282.75p 300.00p 279.08p 292.25p 311889
03/08/2016 280.00p 287.25p 273.25p 286.25p 268601
02/08/2016 286.00p 287.75p 271.50p 277.75p 575887
01/08/2016 300.25p 301.00p 285.75p 288.75p 419272
29/07/2016 299.00p 305.75p 293.25p 295.00p 399876
28/07/2016 294.50p 304.00p 292.25p 302.75p 917602
27/07/2016 271.25p 293.75p 269.21p 293.75p 925749
26/07/2016 284.00p 284.00p 272.50p 272.50p 342476
25/07/2016 275.25p 283.19p 272.00p 280.25p 442017
22/07/2016 283.00p 283.99p 276.75p 277.75p 423047
21/07/2016 275.50p 284.00p 273.00p 282.75p 365355
20/07/2016 284.00p 284.00p 272.50p 274.50p 448023
19/07/2016 278.50p 284.25p 274.00p 279.00p 488717
18/07/2016 270.25p 280.75p 270.25p 280.75p 413409
15/07/2016 279.00p 279.00p 271.25p 277.25p 337186
14/07/2016 282.50p 283.25p 272.75p 278.75p 1677901
13/07/2016 281.50p 288.75p 275.75p 276.75p 798691
12/07/2016 260.00p 282.25p 259.56p 282.25p 1160778
11/07/2016 248.00p 261.50p 245.25p 258.75p 889665
08/07/2016 227.75p 253.25p 227.75p 244.50p 865162
07/07/2016 224.75p 230.75p 224.22p 228.75p 1530278
06/07/2016 223.75p 223.75p 214.25p 221.25p 678793
05/07/2016 244.00p 248.75p 223.05p 223.25p 943199
04/07/2016 252.50p 255.67p 242.00p 243.50p 529362
01/07/2016 250.00p 258.00p 242.00p 253.50p 1330532
30/06/2016 265.25p 267.25p 258.00p 260.25p 878977
29/06/2016 258.50p 266.50p 255.24p 265.50p 1134510
28/06/2016 268.75p 280.00p 259.50p 259.75p 934228
27/06/2016 289.50p 289.50p 261.50p 264.75p 1605719
24/06/2016 301.75p 301.75p 279.05p 285.50p 967934
23/06/2016 305.25p 318.00p 299.00p 312.50p 430018
22/06/2016 302.75p 304.75p 296.13p 301.50p 518533
21/06/2016 305.50p 305.50p 295.75p 298.25p 864393
20/06/2016 290.50p 305.25p 290.50p 305.00p 1680995
17/06/2016 293.90p 296.00p 288.00p 290.00p 4597757
16/06/2016 293.40p 295.00p 288.00p 291.20p 958833
15/06/2016 299.00p 299.00p 291.00p 293.90p 1139862
14/06/2016 310.00p 311.50p 291.70p 292.20p 848140
13/06/2016 316.90p 317.30p 301.40p 308.80p 611521
10/06/2016 327.50p 327.50p 317.11p 317.20p 327896
09/06/2016 326.40p 328.10p 318.90p 326.10p 344179
08/06/2016 328.00p 329.68p 323.70p 325.90p 445948
07/06/2016 330.70p 332.71p 324.80p 326.40p 616616
06/06/2016 326.00p 328.70p 316.70p 327.60p 311237
03/06/2016 339.20p 339.20p 317.86p 319.20p 1550054
02/06/2016 331.20p 337.50p 331.00p 335.80p 385370
01/06/2016 338.60p 338.60p 330.00p 331.10p 652582
31/05/2016 330.00p 336.30p 328.16p 334.20p 570682
27/05/2016 332.50p 335.96p 324.50p 333.40p 727488
26/05/2016 326.20p 334.90p 325.95p 331.40p 482792
25/05/2016 319.80p 333.12p 318.30p 332.30p 697086
24/05/2016 317.70p 319.70p 306.04p 319.10p 888676
23/05/2016 318.80p 318.80p 307.20p 313.00p 888532
20/05/2016 313.70p 316.30p 308.30p 314.30p 787982
19/05/2016 318.50p 318.50p 309.70p 313.20p 763429
18/05/2016 317.60p 324.90p 307.20p 317.90p 1138828
17/05/2016 320.50p 320.50p 306.20p 312.00p 607956
16/05/2016 309.60p 314.40p 301.90p 314.40p 476663
13/05/2016 306.50p 310.00p 300.70p 305.40p 551737
12/05/2016 312.10p 315.13p 300.80p 308.80p 546661
11/05/2016 297.80p 319.26p 294.00p 313.10p 1433962
10/05/2016 312.60p 318.61p 296.50p 298.30p 951360
09/05/2016 330.10p 331.06p 305.85p 310.20p 1393107
06/05/2016 340.00p 340.00p 276.00p 329.30p 4414683
05/05/2016 396.00p 407.60p 392.40p 394.20p 433024
04/05/2016 440.70p 447.40p 397.20p 403.70p 1176802
03/05/2016 438.30p 446.10p 430.70p 446.10p 443924
29/04/2016 441.70p 441.70p 427.20p 427.30p 172203
28/04/2016 436.00p 437.80p 429.20p 431.70p 185084
27/04/2016 442.10p 442.10p 435.60p 437.00p 297597
26/04/2016 430.70p 442.50p 430.70p 440.60p 228841
25/04/2016 431.10p 434.10p 427.70p 434.10p 252057
22/04/2016 424.00p 435.20p 424.00p 432.00p 240793
21/04/2016 425.30p 430.91p 421.30p 427.90p 987170
20/04/2016 408.20p 425.30p 408.20p 425.30p 267953
19/04/2016 417.40p 420.24p 406.00p 416.60p 298043
18/04/2016 417.60p 417.60p 405.70p 409.40p 267343
15/04/2016 424.90p 424.90p 406.40p 406.40p 224656
14/04/2016 423.30p 426.90p 416.50p 421.90p 136352
13/04/2016 417.80p 426.30p 416.10p 426.30p 241266
12/04/2016 424.80p 424.80p 408.10p 413.00p 547724
11/04/2016 429.40p 429.40p 412.00p 416.60p 255316
08/04/2016 417.80p 420.50p 414.80p 420.50p 478874
07/04/2016 430.00p 430.00p 413.70p 415.70p 232344
06/04/2016 420.00p 430.00p 416.20p 426.30p 350968
05/04/2016 430.00p 430.58p 418.40p 419.60p 267864
04/04/2016 448.20p 450.23p 426.77p 430.00p 270110
01/04/2016 433.00p 440.96p 432.60p 436.40p 264443
31/03/2016 443.90p 443.90p 433.00p 433.80p 513369
30/03/2016 443.90p 460.90p 443.90p 455.30p 458845
29/03/2016 443.50p 455.10p 443.50p 455.10p 226595
24/03/2016 452.80p 455.67p 443.50p 444.00p 241176
23/03/2016 453.90p 459.08p 449.70p 453.30p 246869
22/03/2016 461.90p 461.90p 451.80p 457.80p 211568
21/03/2016 448.60p 463.76p 441.56p 460.90p 879891
18/03/2016 448.40p 452.26p 445.50p 447.50p 318971
17/03/2016 444.40p 446.69p 435.10p 444.40p 164668
16/03/2016 445.40p 447.80p 438.70p 444.00p 294828
15/03/2016 445.20p 451.76p 442.06p 443.30p 230510
14/03/2016 444.90p 451.31p 441.30p 449.30p 198322
11/03/2016 434.60p 447.20p 434.60p 444.80p 563105
10/03/2016 432.60p 440.50p 427.33p 433.30p 587541
09/03/2016 433.80p 433.80p 427.26p 428.90p 262923
08/03/2016 432.40p 435.50p 427.49p 434.00p 436214
07/03/2016 430.50p 433.10p 428.40p 430.80p 320285
04/03/2016 433.00p 433.77p 428.60p 430.50p 363615
03/03/2016 436.70p 436.70p 426.60p 430.90p 1202027
02/03/2016 438.90p 438.90p 429.90p 430.10p 389443
01/03/2016 442.40p 442.40p 432.30p 432.30p 333050
29/02/2016 425.50p 435.57p 421.00p 435.20p 413666
26/02/2016 420.60p 431.97p 420.60p 425.40p 444614
25/02/2016 414.70p 427.16p 405.80p 420.60p 491364
24/02/2016 387.40p 419.80p 387.10p 413.00p 1114457
23/02/2016 404.50p 406.90p 395.40p 397.20p 551794
22/02/2016 397.30p 412.27p 397.30p 397.30p 325519
19/02/2016 405.70p 411.90p 405.00p 406.30p 389045
18/02/2016 406.70p 416.32p 398.00p 408.90p 457554
17/02/2016 383.10p 404.30p 377.21p 396.40p 388028
16/02/2016 360.00p 384.40p 360.00p 376.40p 596910
15/02/2016 373.30p 373.30p 342.50p 362.40p 549360
12/02/2016 366.00p 378.10p 355.00p 359.70p 683481
11/02/2016 414.20p 415.60p 358.80p 365.00p 1061254
10/02/2016 428.20p 434.10p 419.80p 425.00p 302523
09/02/2016 440.90p 440.90p 417.50p 421.00p 298762
08/02/2016 450.00p 452.29p 429.40p 429.40p 115306
05/02/2016 447.00p 452.10p 442.80p 442.80p 151614
04/02/2016 438.00p 454.66p 438.00p 448.80p 129749
03/02/2016 465.90p 467.20p 435.10p 441.50p 244206
02/02/2016 472.70p 476.80p 466.45p 467.80p 176094
01/02/2016 474.00p 484.70p 465.68p 472.40p 198776
29/01/2016 458.40p 472.00p 458.40p 466.40p 157375
28/01/2016 452.70p 478.20p 445.22p 470.70p 161360
27/01/2016 471.20p 471.20p 457.00p 459.10p 107354
26/01/2016 463.20p 464.90p 448.50p 459.50p 283943
25/01/2016 459.00p 468.30p 450.00p 451.00p 126522
22/01/2016 464.90p 465.50p 457.66p 462.00p 179613
21/01/2016 466.80p 466.80p 449.50p 455.30p 116159
20/01/2016 465.00p 467.30p 451.79p 454.80p 162067
19/01/2016 475.80p 484.67p 470.99p 474.40p 161952

*Close Price adjusted for both dividends and splits