Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2012 292.10p 299.70p 291.30p 296.70p 105773
31/01/2012 296.80p 298.90p 289.00p 290.50p 279758
30/01/2012 296.20p 298.95p 291.00p 294.00p 264815
27/01/2012 297.00p 300.90p 295.50p 295.50p 246476
26/01/2012 300.00p 302.70p 296.60p 297.50p 248368
25/01/2012 302.10p 304.90p 296.80p 299.40p 201822
24/01/2012 307.60p 310.40p 295.10p 299.90p 483077
23/01/2012 309.80p 312.80p 308.70p 310.20p 168640
20/01/2012 311.60p 313.47p 310.00p 310.00p 485586
19/01/2012 316.60p 317.89p 310.91p 311.80p 377387
18/01/2012 318.40p 322.00p 315.70p 319.90p 136088
17/01/2012 308.40p 320.50p 307.60p 320.00p 286145
16/01/2012 305.20p 309.80p 302.80p 307.00p 109669
13/01/2012 309.10p 311.70p 302.44p 304.60p 117666
12/01/2012 310.50p 312.70p 305.10p 305.80p 105781
11/01/2012 311.90p 318.90p 311.20p 312.90p 129617
10/01/2012 315.10p 319.68p 310.10p 313.10p 288682
09/01/2012 319.90p 319.90p 308.50p 317.00p 105625
06/01/2012 320.50p 321.10p 312.50p 317.90p 224156
05/01/2012 318.30p 322.90p 313.60p 315.90p 122856
04/01/2012 319.90p 321.10p 317.60p 319.30p 73695
03/01/2012 324.10p 324.10p 312.70p 320.00p 308578
30/12/2011 320.90p 325.00p 318.43p 320.70p 97321
29/12/2011 312.00p 318.40p 303.00p 318.40p 124310
28/12/2011 314.20p 321.70p 312.60p 320.60p 75717
23/12/2011 318.60p 318.70p 314.30p 314.30p 21304
22/12/2011 320.10p 324.30p 313.92p 318.80p 40599
21/12/2011 319.00p 320.60p 310.00p 320.60p 144663
20/12/2011 311.80p 319.70p 309.40p 318.20p 443240
19/12/2011 315.00p 319.40p 312.00p 314.20p 253217
16/12/2011 325.20p 325.20p 315.00p 315.00p 410054
15/12/2011 315.00p 326.30p 315.00p 323.50p 91090
14/12/2011 318.20p 323.60p 315.00p 315.00p 151355
13/12/2011 315.00p 324.10p 312.10p 320.00p 187140
12/12/2011 320.10p 320.90p 314.50p 315.20p 256927
09/12/2011 316.50p 322.80p 315.47p 320.00p 284979
08/12/2011 326.30p 326.30p 319.00p 319.00p 203111
07/12/2011 329.90p 329.90p 318.80p 324.30p 141121
06/12/2011 316.90p 330.00p 316.90p 320.10p 290591
05/12/2011 318.00p 322.80p 313.50p 320.10p 418915
02/12/2011 318.00p 319.50p 312.00p 315.30p 65647
01/12/2011 326.30p 326.30p 315.10p 318.00p 137809
30/11/2011 315.20p 326.14p 309.00p 326.00p 309043
29/11/2011 311.60p 320.00p 304.80p 318.50p 120698
28/11/2011 303.00p 311.50p 301.10p 310.80p 113257
25/11/2011 292.90p 301.13p 288.50p 299.80p 62714
24/11/2011 290.00p 298.20p 290.00p 294.20p 82006
23/11/2011 291.70p 298.30p 288.45p 291.90p 137002
22/11/2011 297.30p 301.10p 292.70p 295.00p 213847
21/11/2011 305.20p 306.40p 293.10p 296.90p 245599
18/11/2011 308.40p 311.45p 305.60p 307.50p 104689
17/11/2011 310.40p 316.20p 307.80p 312.10p 77991
16/11/2011 315.40p 319.30p 308.13p 312.70p 70372
15/11/2011 318.10p 321.70p 310.75p 317.60p 222022
14/11/2011 324.80p 328.50p 318.20p 321.20p 152923
11/11/2011 316.50p 324.00p 316.50p 321.00p 172924
10/11/2011 321.60p 327.60p 315.90p 317.60p 299042
09/11/2011 326.00p 330.00p 321.20p 324.40p 431638
08/11/2011 321.70p 326.00p 321.30p 324.30p 291412
07/11/2011 323.10p 327.90p 319.50p 325.10p 74619
04/11/2011 330.80p 333.50p 323.10p 329.60p 169581
03/11/2011 320.10p 330.90p 320.10p 327.50p 325784
02/11/2011 327.20p 334.80p 318.70p 325.00p 254755
01/11/2011 329.40p 330.00p 321.50p 327.00p 200846
31/10/2011 334.80p 338.80p 330.00p 330.70p 156000
28/10/2011 335.00p 339.23p 327.20p 339.20p 155092
27/10/2011 332.00p 335.50p 325.00p 332.80p 259583
26/10/2011 318.50p 331.30p 315.00p 328.30p 250401
25/10/2011 318.90p 322.40p 310.40p 319.70p 166611
24/10/2011 311.40p 315.50p 307.30p 314.90p 96113
21/10/2011 309.50p 316.20p 309.50p 311.50p 107569
20/10/2011 305.00p 313.30p 300.70p 309.90p 153353
19/10/2011 307.50p 313.90p 307.50p 308.40p 64747
18/10/2011 311.10p 311.10p 305.60p 309.00p 148301
17/10/2011 319.30p 319.30p 307.20p 310.40p 105628
14/10/2011 310.00p 316.80p 310.00p 316.00p 488642
13/10/2011 309.90p 315.10p 307.20p 311.00p 246287
12/10/2011 311.20p 312.00p 306.70p 309.30p 84037
11/10/2011 310.00p 312.80p 306.50p 309.00p 79082
10/10/2011 311.50p 315.00p 303.00p 312.00p 125901
07/10/2011 310.80p 310.80p 303.30p 309.10p 199072
06/10/2011 305.10p 311.00p 302.70p 307.70p 203877
05/10/2011 304.00p 304.00p 289.80p 300.60p 200483
04/10/2011 298.10p 304.10p 290.70p 298.00p 183741
03/10/2011 295.50p 305.90p 290.60p 305.20p 129751
30/09/2011 303.40p 308.40p 297.00p 301.00p 76822
29/09/2011 298.10p 303.80p 297.27p 301.90p 108528
28/09/2011 303.10p 307.90p 300.80p 301.50p 230981
27/09/2011 300.60p 306.30p 296.60p 302.10p 129273
26/09/2011 298.80p 310.90p 289.10p 300.00p 249257
23/09/2011 286.50p 308.00p 286.50p 294.20p 303284
22/09/2011 301.90p 308.50p 287.10p 290.50p 178331
21/09/2011 302.90p 316.60p 302.50p 308.50p 253324
20/09/2011 310.50p 315.00p 307.50p 308.30p 249782
19/09/2011 295.50p 320.00p 295.50p 309.20p 919820
16/09/2011 304.00p 314.75p 296.75p 304.25p 1697579
15/09/2011 309.25p 309.75p 301.00p 304.25p 323471
14/09/2011 300.25p 309.25p 293.78p 305.00p 256706
13/09/2011 306.75p 306.75p 295.00p 295.00p 126586
12/09/2011 310.75p 313.50p 300.00p 303.00p 47767
09/09/2011 322.50p 322.50p 311.00p 315.00p 132408
08/09/2011 313.25p 322.75p 313.25p 318.75p 507000
07/09/2011 310.50p 324.56p 310.50p 317.25p 132943
06/09/2011 305.00p 314.50p 303.50p 314.00p 171592
05/09/2011 310.50p 317.00p 308.00p 309.75p 91519
02/09/2011 322.75p 322.75p 311.50p 316.75p 108549
01/09/2011 324.25p 324.25p 317.50p 318.00p 267212
31/08/2011 313.00p 324.50p 313.00p 320.25p 239128
30/08/2011 310.00p 319.25p 310.00p 316.50p 105230
26/08/2011 315.50p 315.50p 306.00p 308.75p 150467
25/08/2011 328.00p 328.00p 315.00p 318.00p 114218
24/08/2011 326.00p 326.00p 320.00p 322.00p 146319
23/08/2011 325.00p 325.25p 317.50p 321.25p 420527
22/08/2011 313.25p 324.00p 311.60p 323.50p 109210
19/08/2011 305.25p 319.06p 295.25p 311.25p 252801
18/08/2011 320.75p 320.75p 308.00p 310.00p 190932
17/08/2011 327.50p 327.50p 316.75p 317.50p 171005
16/08/2011 328.00p 328.00p 320.00p 325.00p 124695
15/08/2011 326.75p 337.50p 324.25p 328.00p 206884
12/08/2011 312.00p 328.00p 306.50p 326.50p 305397
11/08/2011 320.25p 333.25p 306.00p 308.00p 581116
10/08/2011 298.75p 330.50p 294.00p 325.00p 440101
09/08/2011 276.50p 294.00p 272.25p 294.00p 304464
08/08/2011 286.25p 294.00p 277.00p 278.50p 191813
05/08/2011 298.00p 300.00p 276.25p 292.00p 242299
04/08/2011 321.00p 325.25p 302.00p 302.75p 158917
03/08/2011 333.50p 334.75p 317.00p 320.00p 244235
02/08/2011 329.25p 346.75p 326.54p 336.25p 204256
01/08/2011 331.25p 333.75p 326.50p 332.50p 210601
29/07/2011 328.50p 332.75p 325.50p 332.75p 174427
28/07/2011 332.00p 335.44p 325.25p 329.00p 139183
27/07/2011 326.25p 354.75p 326.25p 332.00p 437429
26/07/2011 330.75p 334.25p 327.25p 327.25p 96608
25/07/2011 335.00p 335.50p 330.00p 330.00p 149300
22/07/2011 333.75p 337.25p 332.25p 333.75p 82527
21/07/2011 329.00p 338.00p 322.25p 333.00p 174757
20/07/2011 325.00p 329.00p 324.76p 328.75p 155338
19/07/2011 321.25p 323.75p 315.25p 323.75p 109029
18/07/2011 326.00p 327.00p 315.00p 318.50p 160074
15/07/2011 330.50p 330.50p 320.82p 325.25p 150578
14/07/2011 333.25p 333.25p 325.00p 329.25p 144110
13/07/2011 336.50p 338.59p 330.00p 330.75p 288666
12/07/2011 335.00p 342.00p 320.00p 341.00p 573572
11/07/2011 334.50p 340.00p 332.75p 340.00p 178963
08/07/2011 339.50p 341.75p 334.75p 339.25p 207588
07/07/2011 339.00p 341.50p 332.25p 341.25p 190098
06/07/2011 337.50p 342.50p 334.25p 339.00p 194456
05/07/2011 327.00p 342.50p 327.00p 339.00p 376217
04/07/2011 328.50p 338.00p 326.75p 330.25p 195583
01/07/2011 323.00p 331.50p 323.00p 329.00p 172191
30/06/2011 320.00p 331.50p 317.09p 322.50p 342589
29/06/2011 312.00p 317.75p 311.00p 317.75p 94519
28/06/2011 309.00p 312.00p 309.00p 309.50p 173452
27/06/2011 305.25p 312.75p 305.25p 310.00p 143939
24/06/2011 312.00p 312.00p 308.00p 310.00p 273180
23/06/2011 304.00p 310.00p 303.00p 309.25p 742068
22/06/2011 309.75p 310.25p 305.41p 307.50p 140215
21/06/2011 305.75p 312.25p 304.00p 307.25p 168977
20/06/2011 304.25p 309.75p 300.75p 306.75p 126064
17/06/2011 302.75p 309.75p 301.00p 308.50p 214654
16/06/2011 308.00p 308.65p 298.00p 307.75p 400544
15/06/2011 302.50p 313.83p 302.50p 310.00p 365650
14/06/2011 289.00p 308.25p 288.00p 307.75p 332202
13/06/2011 288.50p 294.50p 287.61p 288.00p 128638
10/06/2011 290.00p 297.00p 288.25p 291.00p 84571
09/06/2011 289.00p 294.75p 287.25p 291.75p 130705
08/06/2011 292.25p 292.25p 289.00p 290.25p 53862
07/06/2011 289.50p 293.89p 289.50p 292.50p 61467
06/06/2011 291.00p 294.39p 287.91p 290.50p 104342
03/06/2011 291.75p 292.62p 288.25p 290.50p 200935
02/06/2011 292.25p 295.75p 289.75p 290.00p 185988
01/06/2011 292.75p 296.25p 290.50p 292.25p 193600
31/05/2011 294.25p 295.75p 288.83p 291.00p 307691
27/05/2011 292.25p 297.50p 292.25p 295.00p 181003
26/05/2011 294.00p 297.00p 290.00p 293.00p 136303
25/05/2011 286.50p 296.25p 286.50p 296.00p 257244
24/05/2011 287.25p 290.25p 286.50p 289.50p 177003
23/05/2011 289.00p 290.00p 285.75p 289.00p 109393
20/05/2011 285.50p 290.00p 285.50p 288.75p 133398
19/05/2011 290.50p 291.09p 285.00p 286.25p 331153
18/05/2011 295.00p 303.00p 286.00p 288.50p 383878
17/05/2011 293.50p 296.75p 291.50p 293.50p 189195
16/05/2011 292.00p 295.25p 290.98p 293.25p 182123
13/05/2011 295.75p 299.50p 292.00p 293.00p 442751
12/05/2011 294.75p 298.75p 290.75p 297.00p 438373
11/05/2011 293.00p 299.75p 289.50p 299.00p 343037
10/05/2011 283.50p 292.25p 283.50p 292.25p 378796
09/05/2011 281.50p 284.00p 278.75p 282.75p 167367
06/05/2011 279.25p 282.25p 277.50p 281.75p 995826
05/05/2011 282.00p 282.25p 279.00p 280.75p 219038
04/05/2011 282.00p 282.00p 279.00p 280.25p 334223
03/05/2011 279.50p 281.50p 276.75p 281.25p 154559
28/04/2011 280.00p 282.50p 277.30p 281.00p 181376
27/04/2011 275.25p 279.00p 273.00p 278.75p 231326
26/04/2011 267.75p 274.50p 260.00p 274.50p 287480
21/04/2011 260.75p 267.00p 258.25p 266.50p 490534
20/04/2011 257.00p 263.75p 255.25p 261.00p 502302
19/04/2011 257.25p 258.00p 252.00p 255.00p 484235
18/04/2011 261.75p 261.75p 255.25p 255.50p 220129
15/04/2011 261.25p 262.25p 259.00p 260.50p 422182

*Close Price adjusted for both dividends and splits