Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/04/2011 254.00p 262.75p 254.00p 260.75p 371279
13/04/2011 257.00p 258.75p 250.00p 252.75p 488928
12/04/2011 272.25p 274.00p 260.60p 264.75p 413069
11/04/2011 275.25p 277.50p 270.00p 271.50p 389875
08/04/2011 272.00p 276.00p 269.79p 275.00p 111529
07/04/2011 272.50p 276.00p 261.50p 270.50p 654011
06/04/2011 272.25p 273.75p 267.00p 272.00p 365544
05/04/2011 276.00p 276.00p 270.50p 271.50p 1110159
04/04/2011 277.00p 279.55p 274.25p 275.50p 355942
01/04/2011 274.75p 277.76p 269.63p 277.50p 126944
31/03/2011 272.00p 277.25p 272.00p 275.25p 230840
30/03/2011 270.25p 275.25p 267.25p 273.25p 532897
29/03/2011 277.75p 277.75p 269.25p 270.75p 1266474
28/03/2011 274.50p 275.00p 270.50p 273.00p 260077
25/03/2011 274.00p 276.78p 270.50p 271.75p 216702
24/03/2011 269.25p 277.00p 269.25p 272.75p 245639
23/03/2011 262.00p 272.30p 258.75p 272.00p 400386
22/03/2011 262.00p 264.00p 255.48p 262.00p 100958
21/03/2011 258.25p 261.25p 257.00p 260.25p 289935
18/03/2011 256.25p 260.25p 254.50p 257.75p 288052
17/03/2011 245.25p 262.00p 245.25p 257.25p 370958
16/03/2011 247.50p 248.00p 242.00p 245.75p 216521
15/03/2011 243.75p 247.25p 240.00p 246.25p 288735
14/03/2011 243.00p 258.00p 243.00p 248.25p 467419
11/03/2011 245.75p 249.50p 242.50p 245.75p 224223
10/03/2011 245.00p 248.57p 240.00p 247.50p 253766
09/03/2011 243.00p 258.68p 243.00p 247.50p 473193
08/03/2011 244.75p 249.39p 244.00p 245.50p 291788
07/03/2011 243.50p 247.00p 243.37p 245.00p 298509
04/03/2011 249.25p 249.25p 244.25p 246.00p 282936
03/03/2011 243.75p 250.50p 243.75p 245.75p 105872
02/03/2011 245.00p 247.50p 243.50p 245.75p 211309
01/03/2011 242.50p 249.00p 238.75p 246.50p 326404
28/02/2011 249.00p 249.00p 238.50p 239.75p 431122
25/02/2011 253.75p 261.75p 245.00p 247.75p 410940
24/02/2011 253.00p 255.75p 246.00p 250.25p 220843
23/02/2011 261.75p 262.00p 252.50p 255.75p 300315
22/02/2011 264.00p 265.00p 252.00p 259.75p 370771
21/02/2011 266.00p 270.00p 260.00p 268.00p 220220
18/02/2011 274.75p 274.75p 266.75p 269.00p 158881
17/02/2011 271.25p 274.25p 267.58p 273.25p 300428
16/02/2011 277.25p 279.00p 267.75p 268.00p 239185
15/02/2011 279.00p 282.25p 272.25p 275.75p 213612
14/02/2011 275.00p 282.75p 275.00p 280.25p 234543
11/02/2011 278.00p 279.75p 274.25p 278.75p 173857
10/02/2011 283.00p 283.00p 274.75p 278.25p 169084
09/02/2011 281.25p 283.75p 279.00p 279.25p 229781
08/02/2011 284.50p 284.50p 280.50p 283.75p 217473
07/02/2011 279.00p 284.25p 277.00p 282.00p 180871
04/02/2011 277.25p 282.75p 275.00p 280.00p 326342
03/02/2011 276.75p 281.25p 272.01p 280.75p 237067
02/02/2011 275.75p 280.00p 274.00p 279.25p 292267
01/02/2011 274.50p 275.25p 269.87p 274.00p 333748
31/01/2011 278.00p 278.00p 268.00p 271.25p 389357
28/01/2011 278.00p 280.25p 273.98p 276.00p 314788
27/01/2011 280.75p 280.75p 273.25p 276.75p 182850
26/01/2011 280.50p 281.75p 273.75p 280.25p 442580
25/01/2011 279.50p 282.50p 275.50p 280.50p 385324
24/01/2011 274.00p 281.75p 271.04p 281.25p 610445
21/01/2011 271.50p 279.00p 271.50p 271.50p 335062
20/01/2011 279.25p 279.25p 264.25p 271.25p 833185
19/01/2011 294.50p 298.84p 277.25p 279.25p 1593868
18/01/2011 282.00p 296.75p 280.94p 296.75p 587295
17/01/2011 271.00p 282.00p 269.10p 282.00p 599564
14/01/2011 262.25p 271.75p 262.25p 271.75p 367711
13/01/2011 268.00p 268.25p 260.96p 266.50p 414022
12/01/2011 265.50p 268.75p 257.25p 265.00p 1197411
11/01/2011 239.00p 268.50p 239.00p 268.50p 2866369
10/01/2011 230.50p 237.00p 230.50p 234.00p 509309
07/01/2011 229.50p 234.50p 228.70p 233.50p 557281
06/01/2011 234.00p 234.49p 230.50p 231.75p 208983
05/01/2011 235.00p 235.00p 226.75p 232.25p 1475779
04/01/2011 231.25p 233.50p 227.25p 233.25p 395689
31/12/2010 227.50p 231.00p 225.50p 231.00p 119084
30/12/2010 225.75p 231.50p 224.50p 229.00p 301628
29/12/2010 216.00p 227.00p 212.27p 227.00p 385875
24/12/2010 217.00p 217.00p 211.06p 215.75p 39814
23/12/2010 214.50p 216.75p 210.19p 216.50p 121536
22/12/2010 211.75p 214.00p 208.68p 213.00p 230144
21/12/2010 209.00p 212.75p 207.75p 211.75p 100683
20/12/2010 208.00p 211.25p 207.50p 209.75p 117404
17/12/2010 206.50p 211.25p 206.50p 207.75p 296801
16/12/2010 210.00p 210.75p 207.00p 207.00p 228414
15/12/2010 207.00p 208.50p 205.30p 207.75p 239796
14/12/2010 208.75p 208.75p 206.42p 207.50p 136685
13/12/2010 201.50p 209.25p 201.50p 207.50p 246130
10/12/2010 202.75p 203.25p 201.26p 201.50p 184717
09/12/2010 197.50p 203.00p 197.50p 201.50p 236617
08/12/2010 197.75p 201.75p 195.34p 201.50p 255562
07/12/2010 198.50p 199.95p 194.50p 197.00p 653276
06/12/2010 198.50p 201.59p 197.90p 198.25p 239355
03/12/2010 194.00p 201.00p 192.00p 200.00p 788273
02/12/2010 194.50p 195.00p 191.00p 193.00p 1937266
01/12/2010 194.50p 194.50p 189.12p 190.75p 611293
30/11/2010 197.50p 197.50p 190.50p 193.00p 169878
29/11/2010 199.50p 200.70p 195.25p 195.25p 279635
26/11/2010 194.00p 201.25p 194.00p 200.75p 299100
25/11/2010 193.00p 198.50p 193.00p 196.50p 244499
24/11/2010 192.50p 196.20p 189.50p 195.25p 407854
23/11/2010 197.25p 202.22p 194.25p 194.50p 488445
22/11/2010 199.00p 203.00p 195.83p 201.00p 840379
19/11/2010 193.50p 198.00p 191.74p 196.00p 266729
18/11/2010 195.00p 197.31p 194.00p 196.00p 148432
17/11/2010 193.00p 196.25p 191.75p 194.75p 271132
16/11/2010 199.75p 199.75p 195.00p 195.75p 302717
15/11/2010 188.50p 201.45p 186.50p 198.00p 589596
12/11/2010 186.75p 186.75p 180.00p 183.50p 405981
11/11/2010 190.00p 191.97p 184.00p 184.25p 469818
10/11/2010 198.50p 199.81p 188.00p 190.75p 417336
09/11/2010 199.00p 201.00p 199.00p 200.00p 479454
08/11/2010 198.50p 201.20p 195.50p 201.00p 291997
05/11/2010 200.00p 201.50p 199.00p 201.00p 1266066
04/11/2010 200.00p 203.00p 198.00p 198.25p 855499
03/11/2010 198.00p 202.75p 198.00p 201.50p 153887
02/11/2010 203.25p 203.25p 199.75p 202.50p 219004
01/11/2010 202.75p 203.50p 200.25p 203.50p 241988
29/10/2010 200.75p 201.50p 198.00p 201.00p 260147
28/10/2010 202.00p 202.00p 198.50p 198.50p 176673
27/10/2010 201.25p 201.75p 199.00p 201.50p 437418
26/10/2010 203.00p 204.00p 198.00p 201.50p 383507
25/10/2010 202.00p 204.50p 201.00p 201.00p 431323
22/10/2010 203.00p 206.25p 200.50p 202.25p 61849
21/10/2010 204.00p 209.00p 204.00p 206.25p 341090
20/10/2010 201.00p 206.50p 199.50p 206.50p 503476
19/10/2010 202.00p 202.50p 199.26p 200.00p 127917
18/10/2010 201.50p 202.95p 198.65p 201.00p 139206
15/10/2010 205.25p 205.25p 199.25p 201.00p 152645
14/10/2010 204.50p 207.03p 201.10p 204.00p 126127
13/10/2010 201.75p 204.00p 200.50p 202.25p 161425
12/10/2010 202.25p 203.00p 199.18p 200.25p 65742
11/10/2010 204.00p 204.00p 198.25p 201.25p 154034
08/10/2010 200.75p 203.00p 198.19p 200.75p 308755
07/10/2010 202.00p 206.19p 200.25p 200.25p 322556
06/10/2010 207.00p 207.00p 204.25p 205.00p 150342
05/10/2010 201.75p 205.86p 201.75p 205.00p 150470
04/10/2010 204.25p 204.43p 201.50p 204.25p 147179
01/10/2010 203.25p 205.00p 200.89p 203.50p 294935
30/09/2010 201.50p 203.75p 198.85p 201.25p 345903
29/09/2010 205.75p 205.75p 201.00p 202.75p 306956
28/09/2010 207.25p 207.25p 203.00p 205.00p 653827
27/09/2010 207.75p 209.75p 205.50p 207.00p 337623
24/09/2010 206.25p 208.00p 205.00p 205.50p 236054
23/09/2010 206.00p 208.50p 203.88p 205.25p 251496
22/09/2010 213.00p 213.00p 204.25p 207.00p 923444
21/09/2010 209.00p 223.50p 209.00p 218.00p 820080
20/09/2010 213.00p 214.40p 209.10p 213.75p 335613
17/09/2010 210.00p 212.75p 207.50p 210.00p 238249
16/09/2010 206.00p 211.75p 205.25p 210.25p 198831
15/09/2010 212.00p 212.02p 204.25p 208.25p 585902
14/09/2010 211.25p 213.75p 211.00p 212.25p 343926
13/09/2010 205.50p 212.75p 205.50p 212.00p 227114
10/09/2010 208.00p 208.00p 203.25p 205.00p 279527
09/09/2010 202.00p 207.50p 201.02p 207.50p 105655
08/09/2010 206.00p 206.00p 202.00p 202.00p 329103
07/09/2010 207.25p 207.25p 204.25p 205.50p 123935
06/09/2010 207.25p 208.25p 204.50p 206.00p 127208
03/09/2010 200.00p 204.00p 200.00p 202.00p 101260
02/09/2010 198.50p 202.75p 196.25p 201.00p 292799
01/09/2010 196.50p 198.50p 192.25p 195.00p 405836
31/08/2010 195.00p 196.00p 192.00p 194.25p 173640
27/08/2010 194.50p 197.50p 192.00p 195.75p 137749
26/08/2010 193.00p 197.00p 192.69p 194.00p 257829
25/08/2010 196.25p 200.04p 192.00p 192.75p 213010
24/08/2010 200.75p 201.00p 192.50p 196.00p 1252320
23/08/2010 198.25p 201.00p 194.75p 196.25p 350697
20/08/2010 202.75p 204.25p 198.50p 199.25p 567816
19/08/2010 205.00p 205.00p 201.75p 202.00p 278608
18/08/2010 202.75p 206.75p 200.77p 204.00p 204153
17/08/2010 204.50p 206.25p 202.24p 204.00p 1198751
16/08/2010 207.50p 209.75p 201.36p 205.00p 232866
13/08/2010 201.00p 208.00p 201.00p 205.00p 270103
12/08/2010 204.00p 210.23p 201.07p 203.50p 926401
11/08/2010 212.00p 215.50p 208.25p 209.50p 880708
10/08/2010 211.00p 213.50p 207.88p 210.00p 505432
09/08/2010 205.00p 209.22p 202.00p 209.00p 162010
06/08/2010 203.00p 207.25p 201.55p 202.00p 362708
05/08/2010 204.75p 205.00p 201.92p 202.50p 143858
04/08/2010 203.50p 203.98p 200.38p 203.00p 129082
03/08/2010 201.75p 203.75p 201.00p 203.00p 270518
02/08/2010 198.00p 202.99p 198.00p 200.50p 326333
30/07/2010 200.00p 200.00p 196.54p 198.00p 126741
29/07/2010 199.00p 201.00p 197.58p 198.75p 149385
28/07/2010 201.50p 202.36p 192.12p 196.25p 353768
27/07/2010 204.75p 208.75p 199.25p 202.00p 121616
26/07/2010 203.75p 204.75p 201.51p 204.00p 104793
23/07/2010 202.50p 204.25p 199.50p 203.00p 230439
22/07/2010 199.50p 202.50p 197.85p 202.25p 196024
21/07/2010 201.00p 202.25p 196.25p 198.50p 397394
20/07/2010 200.25p 202.00p 196.50p 197.00p 222225
19/07/2010 203.25p 206.25p 200.50p 200.50p 106857
16/07/2010 206.75p 207.50p 204.05p 204.25p 924623
15/07/2010 202.00p 207.75p 202.00p 204.50p 550654
14/07/2010 205.75p 208.75p 202.00p 205.00p 249619
13/07/2010 202.75p 208.00p 202.75p 207.00p 374987
12/07/2010 199.75p 202.00p 196.25p 200.75p 336858
09/07/2010 201.50p 209.00p 201.25p 201.50p 336954
08/07/2010 197.50p 209.00p 197.50p 202.00p 763608
07/07/2010 195.75p 199.56p 194.25p 195.25p 498128
06/07/2010 196.75p 203.75p 194.00p 200.00p 526936
05/07/2010 196.75p 196.75p 193.50p 194.25p 331985

*Close Price adjusted for both dividends and splits