Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2016 485.80p 496.10p 472.50p 473.60p 226768
15/01/2016 497.20p 497.20p 486.00p 491.70p 215940
14/01/2016 512.50p 512.50p 484.17p 491.00p 344526
13/01/2016 509.50p 509.50p 500.00p 501.50p 123932
12/01/2016 502.50p 513.00p 500.24p 503.50p 158709
11/01/2016 509.50p 515.63p 507.24p 512.50p 145777
08/01/2016 506.00p 512.00p 502.66p 507.00p 360456
07/01/2016 519.00p 519.00p 501.45p 507.00p 193641
06/01/2016 519.00p 522.20p 509.26p 513.00p 110609
05/01/2016 520.00p 529.05p 515.00p 518.00p 167750
04/01/2016 522.00p 523.44p 515.50p 518.50p 112153
31/12/2015 530.00p 536.23p 515.50p 520.50p 63436
30/12/2015 527.00p 528.50p 516.65p 525.00p 360612
29/12/2015 526.50p 526.50p 516.50p 526.00p 114995
24/12/2015 521.50p 522.00p 516.50p 517.00p 42497
23/12/2015 505.00p 518.50p 505.00p 517.00p 158394
22/12/2015 507.50p 523.00p 507.50p 514.00p 117574
21/12/2015 529.00p 529.00p 517.50p 520.00p 84610
18/12/2015 526.00p 526.00p 519.50p 524.00p 197080
17/12/2015 530.00p 530.00p 523.50p 528.00p 106114
16/12/2015 529.50p 529.50p 519.50p 523.00p 137146
15/12/2015 506.00p 528.00p 497.80p 518.50p 147522
14/12/2015 527.50p 527.72p 507.85p 515.00p 593219
11/12/2015 538.00p 538.00p 524.50p 526.50p 73527
10/12/2015 525.00p 537.50p 525.00p 535.50p 64635
09/12/2015 548.00p 548.00p 530.50p 530.50p 212435
08/12/2015 545.00p 547.50p 533.00p 533.00p 121891
07/12/2015 547.00p 556.34p 541.00p 543.50p 140437
04/12/2015 539.00p 550.50p 535.00p 548.00p 99932
03/12/2015 536.50p 552.00p 536.50p 541.50p 158523
02/12/2015 537.00p 550.00p 532.50p 549.00p 176834
01/12/2015 525.50p 539.00p 525.50p 535.00p 1713240
30/11/2015 525.00p 532.00p 525.00p 531.00p 370472
27/11/2015 530.00p 530.00p 525.00p 529.50p 148501
26/11/2015 527.50p 530.00p 518.63p 529.50p 118454
25/11/2015 535.00p 535.00p 526.00p 530.00p 137363
24/11/2015 549.00p 549.00p 522.00p 525.00p 350639
23/11/2015 549.00p 549.00p 535.50p 539.00p 112186
20/11/2015 538.00p 547.00p 537.50p 543.50p 115007
19/11/2015 538.00p 551.00p 538.00p 545.50p 167111
18/11/2015 550.00p 550.00p 538.50p 546.00p 90580
17/11/2015 535.50p 553.33p 535.50p 545.00p 85774
16/11/2015 520.50p 546.50p 520.50p 546.50p 114849
13/11/2015 543.00p 557.50p 531.42p 533.00p 230512
12/11/2015 537.00p 546.82p 530.30p 533.00p 95180
11/11/2015 545.00p 556.90p 539.36p 544.50p 112620
10/11/2015 552.50p 558.34p 545.21p 548.50p 88519
09/11/2015 558.50p 562.00p 547.58p 557.50p 184063
06/11/2015 560.00p 560.00p 550.50p 558.50p 105060
05/11/2015 562.00p 562.00p 551.00p 555.50p 79631
04/11/2015 562.00p 562.00p 552.00p 560.00p 218113
03/11/2015 555.00p 560.00p 555.00p 558.00p 247748
02/11/2015 560.00p 561.00p 555.00p 558.00p 92223
30/10/2015 551.50p 560.94p 551.50p 556.50p 197743
29/10/2015 560.00p 560.00p 551.00p 552.00p 95538
28/10/2015 546.00p 561.50p 546.00p 558.00p 162298
27/10/2015 547.50p 561.21p 547.50p 559.00p 119036
26/10/2015 562.50p 565.00p 557.50p 558.50p 159321
23/10/2015 563.50p 566.51p 556.50p 556.50p 318803
22/10/2015 556.00p 566.39p 556.00p 559.00p 155894
21/10/2015 568.00p 570.00p 562.62p 566.50p 139134
20/10/2015 579.00p 579.00p 566.50p 568.50p 235398
19/10/2015 595.50p 595.50p 572.00p 575.50p 98207
16/10/2015 583.50p 601.00p 580.00p 580.50p 82945
15/10/2015 593.50p 600.00p 592.00p 598.50p 51790
14/10/2015 585.50p 598.50p 585.50p 592.50p 63421
13/10/2015 605.50p 609.34p 598.50p 600.50p 53411
12/10/2015 593.50p 605.50p 593.50p 604.00p 90972
09/10/2015 610.50p 612.50p 594.80p 606.50p 112729
08/10/2015 605.00p 610.00p 596.50p 604.50p 171832
07/10/2015 613.00p 615.00p 600.50p 606.50p 104545
06/10/2015 595.50p 610.50p 593.56p 608.00p 493173
05/10/2015 604.00p 604.25p 594.13p 597.50p 144764
02/10/2015 596.50p 601.40p 591.00p 593.50p 97303
01/10/2015 579.00p 597.00p 579.00p 591.00p 173844
30/09/2015 570.00p 576.00p 568.50p 574.00p 67385
29/09/2015 560.00p 571.00p 560.00p 565.50p 120570
28/09/2015 562.50p 572.00p 562.50p 567.00p 58847
25/09/2015 560.00p 573.62p 555.00p 569.00p 226350
24/09/2015 557.00p 562.50p 549.50p 549.50p 91907
23/09/2015 548.00p 560.50p 548.00p 557.00p 121446
22/09/2015 553.50p 561.50p 545.50p 552.00p 151252
21/09/2015 566.50p 573.00p 556.00p 564.50p 140181
18/09/2015 592.50p 592.50p 566.50p 572.00p 194318
17/09/2015 580.00p 586.00p 577.00p 579.00p 134302
16/09/2015 603.50p 610.50p 601.50p 602.00p 99188
15/09/2015 604.50p 606.10p 596.50p 601.00p 110389
14/09/2015 600.00p 605.00p 597.50p 600.50p 128515
11/09/2015 595.50p 601.00p 592.00p 596.50p 104804
10/09/2015 590.50p 605.46p 590.50p 597.00p 108241
09/09/2015 611.00p 611.00p 593.50p 603.50p 219419
08/09/2015 590.00p 596.00p 583.34p 594.00p 198356
07/09/2015 593.50p 593.50p 577.00p 581.50p 183250
04/09/2015 590.50p 594.50p 581.00p 585.00p 168004
03/09/2015 595.00p 600.00p 591.00p 598.50p 144544
02/09/2015 586.50p 595.00p 577.00p 586.50p 155261
01/09/2015 573.50p 594.00p 573.00p 583.50p 207326
28/08/2015 576.00p 584.68p 574.00p 584.50p 271503
27/08/2015 572.50p 576.50p 566.50p 576.50p 212371
26/08/2015 554.50p 568.00p 549.50p 558.50p 180840
25/08/2015 548.50p 565.84p 541.50p 562.50p 344103
24/08/2015 543.50p 555.50p 532.00p 540.50p 260607
21/08/2015 561.50p 582.07p 561.50p 565.50p 205159
20/08/2015 566.50p 581.50p 566.50p 577.00p 178564
19/08/2015 584.00p 592.00p 577.00p 579.00p 207782
18/08/2015 596.00p 600.00p 587.00p 587.00p 177138
17/08/2015 599.00p 599.00p 590.50p 591.00p 172396
14/08/2015 600.00p 602.67p 590.00p 597.00p 206582
13/08/2015 608.00p 609.50p 591.50p 593.50p 267424
12/08/2015 618.00p 618.00p 574.22p 599.50p 588285
11/08/2015 633.00p 633.50p 625.50p 625.50p 157972
10/08/2015 634.50p 634.50p 625.50p 633.00p 125110
07/08/2015 628.00p 646.00p 628.00p 629.50p 125366
06/08/2015 644.50p 648.00p 636.00p 644.50p 150235
05/08/2015 635.00p 644.50p 617.86p 644.50p 112970
04/08/2015 642.00p 642.50p 633.50p 639.00p 97032
03/08/2015 647.50p 647.50p 637.00p 639.50p 153814
31/07/2015 647.00p 649.50p 642.00p 645.50p 156087
30/07/2015 637.00p 647.00p 631.00p 644.50p 162183
29/07/2015 628.50p 639.14p 628.50p 638.00p 129248
28/07/2015 633.00p 637.00p 627.00p 628.50p 128289
27/07/2015 609.00p 625.73p 609.00p 621.50p 124390
24/07/2015 630.50p 633.50p 621.00p 621.00p 92717
23/07/2015 639.00p 639.00p 623.87p 626.50p 163505
22/07/2015 634.00p 639.55p 629.50p 632.50p 117932
21/07/2015 650.00p 650.00p 639.50p 639.50p 109323
20/07/2015 647.50p 650.00p 643.50p 645.50p 140414
17/07/2015 647.00p 647.00p 641.00p 643.00p 151456
16/07/2015 642.50p 648.00p 628.29p 644.00p 168305
15/07/2015 648.50p 649.50p 622.00p 644.50p 184434
14/07/2015 647.00p 647.00p 629.50p 635.50p 197435
13/07/2015 641.50p 650.00p 634.50p 646.00p 210880
10/07/2015 636.00p 637.35p 629.00p 630.50p 186394
09/07/2015 616.50p 630.00p 616.00p 629.00p 267685
08/07/2015 623.00p 640.92p 616.00p 618.00p 329053
07/07/2015 640.50p 640.50p 615.00p 618.00p 282334
06/07/2015 645.00p 649.48p 634.00p 636.50p 206221
03/07/2015 654.50p 654.50p 640.00p 651.00p 343252
02/07/2015 645.00p 656.50p 645.00p 652.00p 124445
01/07/2015 660.50p 672.50p 649.50p 660.50p 394266
30/06/2015 646.50p 669.50p 638.50p 660.50p 230529
29/06/2015 656.00p 657.00p 645.46p 653.00p 119753
26/06/2015 657.50p 669.50p 655.50p 658.50p 222339
25/06/2015 653.00p 667.00p 652.50p 661.50p 197315
24/06/2015 663.00p 666.00p 651.00p 658.00p 115453
23/06/2015 673.00p 673.00p 647.00p 660.50p 227634
22/06/2015 646.00p 665.75p 646.00p 663.00p 181288
19/06/2015 642.00p 660.00p 641.21p 660.00p 550377
18/06/2015 635.00p 648.00p 635.00p 646.00p 131549
17/06/2015 655.00p 655.00p 638.00p 642.00p 153723
16/06/2015 636.50p 642.00p 625.54p 641.00p 158584
15/06/2015 641.00p 643.66p 628.00p 631.50p 113629
12/06/2015 646.50p 651.50p 642.00p 646.00p 217473
11/06/2015 636.00p 655.00p 636.00p 651.50p 337185
10/06/2015 630.00p 645.50p 630.00p 641.50p 138715
09/06/2015 632.50p 641.00p 628.00p 636.00p 155608
08/06/2015 629.50p 642.00p 618.66p 627.00p 211012
05/06/2015 622.00p 631.00p 618.22p 625.00p 113520
04/06/2015 634.50p 637.00p 619.00p 628.00p 150736
03/06/2015 620.00p 640.00p 620.00p 631.00p 401685
02/06/2015 623.50p 625.00p 608.15p 621.50p 128049
01/06/2015 624.50p 627.93p 617.00p 619.50p 127090
29/05/2015 632.00p 636.00p 616.00p 620.00p 219216
28/05/2015 630.00p 645.50p 626.00p 633.00p 307689
27/05/2015 614.50p 641.00p 614.50p 635.00p 301011
26/05/2015 617.50p 628.50p 614.60p 619.50p 199203
22/05/2015 619.00p 630.50p 612.48p 627.00p 186384
21/05/2015 610.50p 620.00p 609.02p 614.50p 116163
20/05/2015 610.50p 611.00p 606.00p 609.50p 185295
19/05/2015 618.50p 622.00p 604.50p 608.50p 485929
18/05/2015 615.50p 625.50p 613.00p 622.50p 165626
15/05/2015 608.50p 622.00p 602.50p 622.00p 219221
14/05/2015 594.00p 616.00p 594.00p 609.00p 151850
13/05/2015 602.00p 606.50p 596.96p 606.50p 475066
12/05/2015 592.50p 602.50p 590.96p 599.00p 389592
11/05/2015 608.50p 618.58p 605.00p 605.50p 232391
08/05/2015 593.00p 622.00p 590.50p 616.50p 726051
07/05/2015 577.50p 592.00p 571.00p 579.50p 610073
06/05/2015 583.00p 584.00p 574.00p 577.50p 154976
05/05/2015 578.00p 582.50p 573.50p 579.50p 367913
01/05/2015 578.00p 587.50p 575.00p 579.00p 129721
30/04/2015 576.50p 585.00p 576.50p 579.50p 192760
29/04/2015 579.50p 584.00p 575.00p 580.00p 234282
28/04/2015 575.00p 586.50p 571.00p 584.00p 161781
27/04/2015 577.00p 584.33p 568.36p 572.50p 168873
24/04/2015 571.00p 589.00p 571.00p 578.00p 234142
23/04/2015 581.00p 587.00p 571.50p 574.00p 132276
22/04/2015 589.50p 590.00p 574.72p 586.00p 244821
21/04/2015 594.00p 594.00p 582.00p 583.50p 342923
20/04/2015 577.00p 587.60p 574.76p 578.50p 197571
17/04/2015 577.00p 588.51p 576.15p 577.50p 173269
16/04/2015 581.00p 585.69p 578.00p 580.00p 325354
15/04/2015 589.00p 589.00p 570.25p 575.00p 267082
14/04/2015 576.50p 588.50p 576.50p 581.00p 194649
13/04/2015 583.00p 585.34p 578.00p 580.00p 167310
10/04/2015 587.50p 587.50p 574.00p 580.50p 283797
09/04/2015 586.50p 588.00p 577.50p 581.50p 174486
08/04/2015 589.00p 597.00p 578.00p 583.50p 250062
07/04/2015 578.00p 585.50p 575.00p 583.50p 321186
02/04/2015 555.00p 573.00p 555.00p 573.00p 340176

*Close Price adjusted for both dividends and splits