Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2014 606.00p 611.00p 577.50p 585.50p 406601
18/06/2014 608.00p 608.00p 592.49p 599.00p 110434
17/06/2014 605.00p 628.95p 603.00p 605.00p 326193
16/06/2014 625.00p 625.00p 601.00p 607.00p 435305
13/06/2014 630.00p 630.00p 608.40p 620.50p 357963
12/06/2014 622.50p 636.00p 617.60p 630.00p 179847
11/06/2014 629.00p 635.00p 619.50p 631.00p 424107
10/06/2014 645.00p 645.00p 627.41p 633.00p 196770
09/06/2014 652.50p 652.50p 640.00p 640.00p 198092
06/06/2014 638.00p 651.50p 633.95p 646.50p 187795
05/06/2014 646.00p 662.26p 638.00p 640.00p 89483
04/06/2014 624.50p 641.00p 619.47p 639.50p 142848
03/06/2014 646.50p 648.50p 626.87p 629.50p 207523
02/06/2014 654.00p 654.00p 642.50p 648.50p 138973
30/05/2014 642.50p 657.00p 642.50p 646.50p 186251
29/05/2014 640.00p 655.50p 640.00p 648.00p 150811
28/05/2014 652.50p 652.50p 641.50p 645.00p 322060
27/05/2014 638.50p 657.00p 638.50p 648.00p 204224
23/05/2014 634.00p 652.00p 629.00p 645.00p 130280
22/05/2014 638.50p 653.50p 637.00p 640.00p 72096
21/05/2014 637.00p 647.00p 637.00p 643.00p 100338
20/05/2014 644.50p 657.00p 636.00p 643.00p 122934
19/05/2014 650.50p 654.85p 638.50p 645.00p 350713
16/05/2014 687.00p 688.10p 644.50p 648.50p 325056
15/05/2014 690.50p 690.50p 676.00p 683.00p 151612
14/05/2014 696.50p 696.50p 684.00p 689.00p 241861
13/05/2014 694.00p 701.50p 682.00p 694.00p 135407
12/05/2014 673.00p 692.30p 666.50p 690.00p 629729
09/05/2014 676.50p 679.00p 663.00p 666.50p 152778
08/05/2014 661.50p 685.50p 656.50p 674.50p 219208
07/05/2014 656.00p 660.00p 653.66p 656.50p 115093
06/05/2014 664.00p 664.00p 654.00p 662.00p 114120
02/05/2014 664.00p 664.00p 648.68p 655.00p 83574
01/05/2014 677.00p 677.00p 648.64p 657.00p 281909
30/04/2014 656.50p 664.50p 651.00p 661.00p 291692
29/04/2014 636.50p 654.50p 633.00p 652.50p 196725
28/04/2014 658.00p 658.00p 636.00p 636.00p 236629
25/04/2014 664.00p 666.00p 646.28p 653.00p 197833
24/04/2014 672.00p 672.50p 658.23p 665.00p 118435
23/04/2014 673.00p 673.00p 658.50p 665.00p 1559863
22/04/2014 677.50p 677.50p 666.50p 671.50p 238896
17/04/2014 680.00p 682.50p 670.00p 672.00p 472769
16/04/2014 675.00p 682.00p 661.72p 675.50p 157260
15/04/2014 678.00p 685.00p 664.50p 669.00p 198962
14/04/2014 681.50p 689.00p 663.50p 675.50p 191544
11/04/2014 691.50p 701.00p 676.50p 687.00p 90614
10/04/2014 700.50p 718.25p 699.00p 701.00p 115783
09/04/2014 704.50p 704.50p 692.40p 696.50p 312582
08/04/2014 703.50p 703.50p 684.00p 696.50p 229962
07/04/2014 708.00p 717.00p 697.88p 701.00p 184426
04/04/2014 723.50p 723.50p 705.00p 717.00p 179393
03/04/2014 704.50p 711.50p 704.00p 711.50p 260831
02/04/2014 730.50p 735.50p 693.98p 707.00p 424734
01/04/2014 726.00p 751.50p 720.92p 745.00p 512435
31/03/2014 717.00p 730.00p 703.22p 730.00p 597032
28/03/2014 719.50p 735.00p 707.50p 708.50p 447102
27/03/2014 695.50p 705.50p 689.12p 705.50p 158626
26/03/2014 690.00p 699.00p 685.50p 695.00p 319394
25/03/2014 663.50p 685.50p 661.84p 685.50p 142776
24/03/2014 683.00p 690.00p 667.38p 668.50p 171675
21/03/2014 676.50p 691.50p 672.45p 685.00p 813618
20/03/2014 669.50p 670.00p 655.74p 665.50p 129149
19/03/2014 660.50p 672.50p 656.11p 670.00p 212706
18/03/2014 625.00p 660.00p 625.00p 660.00p 154476
17/03/2014 636.50p 645.50p 636.50p 642.00p 212898
14/03/2014 626.00p 639.50p 624.38p 639.50p 336566
13/03/2014 643.00p 645.50p 631.50p 633.00p 253890
12/03/2014 636.00p 647.50p 628.65p 644.00p 475929
11/03/2014 628.00p 643.00p 626.50p 635.00p 611535
10/03/2014 628.00p 632.00p 620.50p 624.50p 208549
07/03/2014 634.50p 635.00p 620.05p 622.00p 182076
06/03/2014 628.00p 634.00p 620.50p 629.00p 189007
05/03/2014 621.00p 635.00p 615.50p 620.50p 291364
04/03/2014 615.00p 628.50p 600.00p 620.50p 262310
03/03/2014 615.00p 615.00p 599.00p 600.00p 313822
28/02/2014 560.00p 612.48p 560.00p 607.50p 1165711
27/02/2014 574.00p 579.50p 563.71p 574.50p 118692
26/02/2014 582.50p 582.50p 553.37p 576.50p 122317
25/02/2014 584.50p 585.00p 574.00p 578.00p 191410
24/02/2014 581.50p 590.50p 571.50p 580.00p 92584
21/02/2014 567.50p 580.14p 567.50p 577.00p 135922
20/02/2014 556.50p 570.00p 553.05p 570.00p 116775
19/02/2014 579.50p 579.50p 547.72p 563.00p 239717
18/02/2014 566.00p 570.10p 553.48p 567.50p 232303
17/02/2014 571.50p 574.00p 566.14p 568.00p 77581
14/02/2014 572.00p 576.00p 569.38p 570.00p 87228
13/02/2014 567.00p 574.46p 567.00p 573.00p 135749
12/02/2014 579.00p 586.50p 570.00p 570.00p 112916
11/02/2014 577.50p 583.50p 570.35p 581.00p 157454
10/02/2014 578.00p 585.00p 571.70p 579.50p 193709
07/02/2014 587.50p 592.50p 578.75p 580.00p 258392
06/02/2014 595.00p 595.00p 587.50p 590.00p 64743
05/02/2014 585.00p 600.10p 580.50p 587.50p 85522
04/02/2014 600.00p 604.00p 570.50p 588.50p 513018
03/02/2014 604.50p 611.14p 604.00p 604.00p 116226
31/01/2014 611.00p 648.50p 603.56p 610.00p 137197
30/01/2014 615.00p 622.50p 611.84p 615.50p 69733
29/01/2014 626.50p 634.00p 615.50p 618.00p 114810
28/01/2014 630.00p 630.50p 606.62p 619.50p 96927
27/01/2014 641.00p 643.00p 625.00p 627.00p 158701
24/01/2014 654.50p 658.00p 636.50p 642.00p 118889
23/01/2014 661.00p 677.00p 654.68p 658.00p 183193
22/01/2014 669.00p 678.50p 667.50p 677.00p 34898
21/01/2014 678.50p 681.50p 662.37p 673.00p 161716
20/01/2014 687.50p 694.00p 679.50p 682.00p 224747
17/01/2014 680.50p 688.50p 668.50p 680.50p 91234
16/01/2014 684.00p 684.00p 676.00p 677.50p 378142
15/01/2014 677.00p 686.50p 677.00p 681.50p 73429
14/01/2014 667.50p 680.50p 665.92p 680.50p 111357
13/01/2014 692.00p 692.00p 667.50p 674.00p 158969
10/01/2014 666.00p 695.50p 666.00p 689.50p 475207
09/01/2014 659.50p 677.00p 641.00p 668.00p 142147
08/01/2014 633.50p 670.50p 633.50p 662.00p 128347
07/01/2014 639.00p 650.00p 638.78p 648.00p 95430
06/01/2014 634.00p 644.00p 627.38p 640.00p 112460
03/01/2014 627.00p 637.36p 627.00p 630.50p 56008
02/01/2014 626.00p 634.50p 597.75p 628.50p 124191
31/12/2013 629.00p 631.00p 617.37p 623.00p 70859
30/12/2013 635.00p 635.50p 626.85p 630.00p 70563
27/12/2013 632.00p 632.50p 626.02p 629.00p 169414
24/12/2013 631.50p 650.63p 620.30p 627.00p 33909
23/12/2013 632.50p 635.25p 625.00p 628.00p 203050
20/12/2013 629.00p 634.00p 624.50p 625.00p 290256
19/12/2013 632.00p 647.32p 627.00p 632.00p 425797
18/12/2013 637.50p 637.50p 622.40p 628.00p 399496
17/12/2013 663.50p 673.25p 635.50p 637.00p 248235
16/12/2013 663.50p 665.68p 660.00p 662.50p 322040
13/12/2013 665.00p 667.50p 661.50p 661.50p 129198
12/12/2013 678.50p 687.70p 661.50p 665.00p 183991
11/12/2013 671.00p 679.50p 667.50p 677.00p 291470
10/12/2013 665.50p 678.00p 664.76p 673.00p 131835
09/12/2013 658.00p 678.55p 655.37p 668.00p 106168
06/12/2013 659.00p 663.50p 638.50p 655.50p 186268
05/12/2013 646.00p 662.50p 636.00p 660.00p 140594
04/12/2013 641.50p 656.00p 635.50p 653.00p 142256
03/12/2013 648.00p 658.00p 635.00p 635.00p 163378
02/12/2013 655.50p 657.50p 649.45p 657.50p 113273
29/11/2013 651.00p 658.73p 648.21p 653.00p 79157
28/11/2013 644.50p 652.93p 636.30p 650.00p 344350
27/11/2013 658.00p 659.50p 639.00p 642.50p 147347
26/11/2013 625.50p 659.00p 625.50p 655.50p 478127
25/11/2013 626.50p 635.00p 621.24p 635.00p 75333
22/11/2013 620.50p 628.62p 614.85p 623.50p 257457
21/11/2013 610.50p 621.00p 610.50p 619.00p 77186
20/11/2013 611.50p 617.00p 609.50p 614.00p 54792
19/11/2013 620.00p 621.50p 615.00p 615.00p 151533
18/11/2013 615.50p 623.00p 613.26p 620.00p 72112
15/11/2013 621.50p 626.63p 612.66p 618.00p 214828
14/11/2013 613.50p 618.00p 610.24p 615.00p 146291
13/11/2013 629.00p 629.00p 605.00p 614.00p 210906
12/11/2013 622.00p 625.46p 619.50p 623.00p 184923
11/11/2013 619.00p 628.00p 608.00p 623.50p 102697
08/11/2013 617.00p 621.00p 614.90p 619.00p 145691
07/11/2013 609.00p 620.00p 607.80p 619.50p 92663
06/11/2013 600.00p 613.00p 598.90p 608.00p 191690
05/11/2013 602.00p 609.50p 594.80p 599.50p 120476
04/11/2013 609.50p 619.16p 599.50p 600.00p 143388
01/11/2013 620.50p 620.50p 602.60p 610.50p 137319
31/10/2013 623.00p 625.00p 608.50p 614.00p 119707
30/10/2013 630.50p 633.90p 624.50p 624.50p 73930
29/10/2013 624.50p 638.36p 621.50p 631.00p 199330
28/10/2013 610.00p 627.50p 610.00p 624.50p 234178
25/10/2013 621.50p 625.66p 607.73p 617.00p 86680
24/10/2013 624.00p 634.50p 621.50p 625.00p 266732
23/10/2013 623.50p 630.42p 618.48p 625.00p 586702
22/10/2013 616.00p 627.70p 613.00p 623.00p 467790
21/10/2013 610.00p 620.63p 609.07p 615.00p 422914
18/10/2013 602.00p 611.50p 600.68p 611.50p 116310
17/10/2013 605.00p 609.50p 598.00p 609.50p 143272
16/10/2013 592.00p 603.50p 592.00p 603.50p 109801
15/10/2013 598.50p 602.11p 590.00p 594.50p 105277
14/10/2013 585.00p 598.50p 577.00p 592.50p 72064
11/10/2013 577.50p 587.50p 572.00p 586.00p 161925
10/10/2013 568.50p 575.50p 568.50p 575.50p 143049
09/10/2013 568.50p 570.50p 567.50p 568.50p 154341
08/10/2013 566.00p 580.00p 565.00p 568.50p 243860
07/10/2013 571.50p 571.50p 557.00p 568.00p 110683
04/10/2013 565.00p 572.50p 565.00p 571.00p 71350
03/10/2013 572.50p 575.60p 565.50p 567.00p 145307
02/10/2013 567.50p 575.00p 564.50p 575.00p 66918
01/10/2013 560.50p 573.50p 560.50p 573.00p 203522
30/09/2013 565.50p 565.50p 557.50p 561.50p 173386
27/09/2013 564.00p 565.50p 558.00p 562.50p 211977
26/09/2013 559.50p 564.50p 559.50p 560.00p 91935
25/09/2013 568.50p 571.50p 560.50p 560.50p 119486
24/09/2013 571.50p 572.00p 555.87p 568.00p 101418
23/09/2013 557.50p 568.00p 556.00p 560.00p 126795
20/09/2013 568.00p 569.99p 555.00p 555.00p 467465
19/09/2013 572.50p 580.50p 567.00p 569.50p 140413
18/09/2013 574.50p 582.50p 567.50p 570.00p 106837
17/09/2013 594.50p 594.50p 582.00p 582.50p 284069
16/09/2013 578.00p 591.85p 578.00p 591.50p 120705
13/09/2013 583.50p 583.50p 575.00p 580.50p 95839
12/09/2013 576.50p 578.50p 574.00p 575.50p 94390
11/09/2013 570.50p 581.50p 567.50p 576.00p 166497
10/09/2013 568.50p 574.00p 565.00p 569.00p 152972
09/09/2013 567.00p 570.00p 563.00p 565.00p 109797
06/09/2013 566.00p 570.00p 562.00p 566.00p 249567
05/09/2013 561.00p 566.50p 561.00p 565.00p 69682
04/09/2013 567.50p 569.03p 560.50p 560.50p 308990

*Close Price adjusted for both dividends and splits