Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2008 191.00p 208.50p 191.00p 206.50p 342434
27/11/2008 178.00p 195.75p 175.00p 194.00p 434309
26/11/2008 181.50p 183.75p 172.50p 173.25p 190739
25/11/2008 180.00p 183.75p 170.25p 181.50p 340907
24/11/2008 180.25p 185.00p 174.75p 176.50p 302251
21/11/2008 185.00p 186.25p 178.00p 178.50p 286143
20/11/2008 177.00p 185.00p 168.75p 182.00p 793401
19/11/2008 186.00p 186.00p 176.00p 180.25p 356345
18/11/2008 186.00p 186.00p 177.00p 185.75p 584657
17/11/2008 195.00p 204.00p 184.00p 186.50p 278851
14/11/2008 204.75p 210.00p 195.50p 198.50p 458016
13/11/2008 208.75p 209.50p 200.00p 203.00p 272168
12/11/2008 218.50p 225.50p 210.00p 212.50p 218857
11/11/2008 228.00p 228.00p 217.50p 220.00p 305562
10/11/2008 221.50p 230.00p 217.75p 225.00p 405784
07/11/2008 219.00p 225.75p 214.50p 217.00p 410449
06/11/2008 225.00p 226.50p 207.00p 216.00p 855720
05/11/2008 213.00p 241.25p 208.00p 230.25p 1034523
04/11/2008 188.00p 211.75p 188.00p 210.00p 606371
03/11/2008 187.00p 190.50p 180.50p 189.50p 377300
31/10/2008 171.75p 190.25p 171.75p 184.75p 552133
30/10/2008 181.25p 183.50p 168.75p 173.50p 804909
29/10/2008 180.00p 186.75p 178.00p 179.50p 422932
28/10/2008 193.00p 198.75p 167.25p 174.00p 537490
27/10/2008 202.50p 205.25p 190.25p 190.25p 362961
24/10/2008 210.25p 210.25p 203.00p 208.00p 691097
23/10/2008 220.00p 221.00p 213.25p 216.75p 192604
22/10/2008 220.00p 225.00p 214.25p 222.00p 349178
21/10/2008 224.75p 227.75p 218.25p 222.75p 155505
20/10/2008 216.50p 219.25p 212.00p 219.25p 375137
17/10/2008 250.00p 250.00p 200.50p 212.00p 600934
16/10/2008 257.00p 260.00p 230.00p 240.00p 449367
15/10/2008 289.25p 289.25p 257.75p 265.00p 328279
14/10/2008 300.00p 311.75p 281.50p 285.00p 309601
13/10/2008 295.00p 303.00p 289.00p 290.50p 276324
10/10/2008 295.00p 309.25p 283.00p 283.00p 377402
09/10/2008 290.00p 314.50p 290.00p 305.25p 683083
08/10/2008 285.00p 312.50p 278.25p 292.75p 409022
07/10/2008 293.00p 296.50p 285.50p 290.00p 413826
06/10/2008 300.00p 303.25p 286.25p 289.00p 227367
03/10/2008 317.00p 317.00p 300.25p 304.25p 491875
02/10/2008 308.00p 316.75p 306.75p 313.75p 256159
01/10/2008 310.00p 311.50p 301.00p 308.00p 242676
30/09/2008 292.25p 315.00p 292.25p 301.00p 299981
29/09/2008 313.50p 313.50p 292.50p 304.00p 343163
26/09/2008 315.00p 320.00p 307.25p 315.75p 283682
25/09/2008 315.00p 325.00p 315.00p 322.75p 319402
24/09/2008 329.50p 332.75p 315.50p 315.50p 234623
23/09/2008 343.50p 343.50p 330.25p 335.00p 427618
22/09/2008 357.00p 357.00p 338.00p 338.00p 343679
19/09/2008 333.00p 364.00p 328.25p 364.00p 1654572
18/09/2008 331.00p 344.50p 322.50p 330.25p 533530
17/09/2008 346.50p 349.00p 320.50p 329.25p 643315
16/09/2008 360.00p 363.25p 336.00p 339.75p 475616
15/09/2008 365.50p 375.00p 364.50p 367.25p 221421
12/09/2008 365.00p 380.00p 365.00p 374.25p 407051
11/09/2008 378.25p 379.75p 353.00p 363.50p 353584
10/09/2008 392.75p 392.75p 372.00p 376.00p 492184
09/09/2008 395.00p 405.00p 387.25p 391.25p 155291
08/09/2008 401.75p 410.00p 399.00p 400.00p 197243
05/09/2008 397.00p 400.25p 391.25p 396.75p 219517
04/09/2008 412.50p 417.25p 398.00p 398.25p 173257
03/09/2008 420.00p 420.00p 405.00p 412.50p 293026
02/09/2008 417.75p 431.00p 417.50p 420.50p 252408
01/09/2008 415.25p 424.75p 415.25p 423.00p 104583
29/08/2008 412.25p 424.50p 411.00p 420.75p 219104
28/08/2008 416.75p 416.75p 405.25p 410.00p 267687
27/08/2008 410.00p 416.75p 400.25p 413.50p 286919
26/08/2008 395.00p 408.25p 394.25p 405.50p 170115
22/08/2008 390.00p 405.00p 390.00p 402.00p 462013
21/08/2008 395.25p 400.00p 390.25p 394.75p 337031
20/08/2008 408.00p 409.75p 395.00p 400.00p 738699
19/08/2008 410.00p 417.75p 407.75p 409.75p 655460
18/08/2008 409.00p 418.00p 409.00p 416.25p 193995
15/08/2008 415.00p 422.75p 410.00p 414.75p 362126
14/08/2008 414.75p 422.50p 410.25p 421.00p 302015
13/08/2008 420.00p 422.50p 407.75p 412.00p 552586
12/08/2008 402.00p 414.25p 401.25p 414.25p 444336
11/08/2008 389.00p 411.25p 387.75p 407.50p 517564
08/08/2008 384.00p 387.50p 377.75p 385.00p 409863
07/08/2008 383.00p 394.75p 373.00p 383.50p 759032
06/08/2008 370.00p 383.50p 346.50p 376.00p 784712
05/08/2008 386.00p 386.00p 364.00p 365.00p 712124
04/08/2008 395.00p 401.50p 377.00p 382.50p 318473
01/08/2008 399.25p 400.00p 393.00p 397.50p 270277
31/07/2008 413.75p 413.75p 391.00p 397.75p 315327
30/07/2008 418.75p 421.00p 401.00p 408.25p 283673
29/07/2008 405.50p 419.75p 405.50p 412.25p 120568
28/07/2008 420.00p 420.75p 410.00p 410.00p 125654
25/07/2008 420.25p 421.00p 410.00p 416.50p 554877
24/07/2008 433.75p 433.75p 419.00p 426.75p 354390
23/07/2008 423.75p 434.50p 418.75p 427.50p 273036
22/07/2008 420.00p 421.75p 410.25p 415.50p 346132
21/07/2008 425.00p 432.00p 420.00p 420.00p 207481
18/07/2008 408.75p 429.00p 408.75p 425.75p 479922
17/07/2008 402.75p 412.00p 390.00p 411.00p 896743
16/07/2008 402.50p 407.50p 397.00p 402.75p 456518
15/07/2008 429.50p 433.75p 397.75p 406.00p 374850
14/07/2008 430.00p 438.75p 430.00p 433.75p 191347
11/07/2008 430.25p 435.50p 425.75p 427.50p 295911
10/07/2008 438.50p 442.25p 430.50p 433.00p 474544
09/07/2008 425.00p 445.00p 425.00p 440.00p 284430
08/07/2008 422.50p 428.00p 417.25p 426.50p 310754
07/07/2008 422.75p 428.00p 415.50p 424.75p 321963
04/07/2008 425.00p 425.00p 417.50p 420.50p 214572
03/07/2008 421.75p 427.75p 412.25p 426.50p 375595
02/07/2008 455.00p 455.00p 423.00p 423.75p 404195
01/07/2008 458.75p 463.75p 446.00p 452.00p 423137
30/06/2008 453.50p 463.50p 453.50p 462.00p 210974
27/06/2008 452.75p 454.75p 448.00p 454.75p 162005
26/06/2008 460.25p 464.75p 451.25p 452.75p 380228
25/06/2008 460.50p 468.50p 456.25p 460.00p 995305
24/06/2008 465.00p 468.75p 457.25p 464.25p 344987
23/06/2008 458.50p 465.00p 455.00p 462.75p 136047
20/06/2008 469.00p 474.50p 460.00p 462.00p 611961
19/06/2008 470.00p 470.75p 464.00p 468.75p 190529
18/06/2008 470.25p 478.00p 464.25p 478.00p 337730
17/06/2008 471.00p 477.75p 467.75p 475.00p 331666
16/06/2008 475.00p 477.25p 468.25p 471.00p 114147
13/06/2008 462.75p 474.75p 460.25p 474.75p 231713
12/06/2008 462.25p 467.25p 458.75p 462.25p 180912
11/06/2008 470.75p 478.25p 456.00p 462.25p 349006
10/06/2008 472.75p 479.00p 470.00p 472.00p 252714
09/06/2008 474.25p 480.75p 474.25p 479.00p 153438
06/06/2008 480.75p 485.00p 478.50p 478.75p 313087
05/06/2008 476.75p 485.00p 476.75p 482.50p 189244
04/06/2008 484.75p 484.75p 475.25p 480.50p 254346
03/06/2008 473.00p 484.50p 473.00p 479.50p 140309
02/06/2008 478.75p 483.50p 473.00p 475.00p 442451
30/05/2008 481.00p 484.00p 477.25p 477.25p 222839
29/05/2008 473.00p 484.00p 473.00p 482.75p 281931
28/05/2008 468.75p 476.50p 457.00p 472.25p 392656
27/05/2008 455.00p 469.75p 455.00p 467.75p 399791
23/05/2008 458.25p 465.00p 454.25p 464.25p 163595
22/05/2008 459.00p 469.50p 455.00p 463.50p 104186
21/05/2008 477.00p 477.00p 460.00p 460.75p 163017
20/05/2008 487.00p 487.25p 470.75p 470.75p 203449
19/05/2008 488.00p 488.00p 480.00p 485.00p 195055
16/05/2008 484.75p 490.00p 481.25p 483.75p 73041
15/05/2008 485.75p 490.00p 476.50p 479.75p 160660
14/05/2008 489.75p 490.75p 477.00p 477.00p 311943
13/05/2008 489.00p 489.50p 480.00p 483.00p 740756
12/05/2008 484.00p 490.00p 483.00p 486.50p 351918
09/05/2008 482.50p 483.25p 477.00p 482.00p 302826
08/05/2008 475.50p 485.00p 475.25p 480.00p 486780
07/05/2008 481.75p 483.25p 474.50p 477.00p 358658
06/05/2008 480.00p 485.25p 474.50p 477.75p 170119
02/05/2008 481.25p 489.25p 472.00p 484.00p 231386
01/05/2008 483.25p 484.25p 468.75p 474.75p 63393
30/04/2008 471.50p 485.00p 465.75p 483.75p 197673
29/04/2008 485.00p 485.00p 466.00p 471.50p 189141
28/04/2008 479.50p 485.00p 474.25p 478.75p 157903
25/04/2008 485.25p 487.00p 472.00p 477.00p 295471
24/04/2008 489.25p 496.00p 481.50p 485.25p 615472
23/04/2008 488.00p 493.50p 480.50p 489.25p 436536
22/04/2008 500.00p 515.00p 493.00p 493.00p 397984
21/04/2008 512.50p 518.50p 500.50p 504.00p 236173
18/04/2008 503.00p 520.00p 501.50p 518.50p 192867
17/04/2008 505.00p 510.00p 496.25p 505.00p 260945
16/04/2008 500.00p 508.50p 497.00p 505.00p 250112
15/04/2008 499.75p 505.00p 491.25p 505.00p 264019
14/04/2008 493.00p 504.50p 491.25p 503.00p 247776
11/04/2008 499.25p 509.00p 495.00p 503.00p 380543
10/04/2008 491.00p 507.50p 491.00p 502.50p 626920
09/04/2008 493.75p 495.00p 482.50p 495.00p 209667
08/04/2008 483.25p 492.25p 481.00p 491.50p 287129
07/04/2008 487.00p 490.75p 475.00p 487.75p 408543
04/04/2008 487.00p 495.75p 487.00p 490.75p 222170
03/04/2008 496.75p 503.00p 490.00p 492.00p 292639
02/04/2008 495.50p 503.50p 495.50p 503.00p 407504
01/04/2008 471.50p 509.00p 471.50p 500.00p 396828
31/03/2008 470.25p 485.50p 463.50p 482.75p 271054
28/03/2008 488.75p 489.75p 468.50p 477.50p 335021
27/03/2008 486.00p 490.50p 480.25p 483.25p 549181
26/03/2008 487.00p 489.75p 477.25p 483.00p 589343
25/03/2008 467.00p 498.00p 465.25p 491.25p 838992
20/03/2008 455.00p 465.00p 450.50p 463.25p 595889
19/03/2008 455.00p 467.00p 455.00p 462.00p 362596
18/03/2008 445.00p 466.75p 442.50p 460.50p 385984
17/03/2008 455.00p 458.00p 432.00p 442.50p 486728
14/03/2008 468.00p 477.25p 457.00p 458.00p 391547
13/03/2008 450.00p 467.50p 450.00p 465.50p 319509
12/03/2008 450.00p 464.00p 447.50p 458.00p 439787
11/03/2008 450.00p 464.75p 446.25p 447.50p 565189
10/03/2008 442.00p 448.75p 442.00p 447.75p 405539
07/03/2008 442.00p 454.25p 442.00p 444.00p 516417
06/03/2008 447.00p 457.00p 442.00p 445.00p 544860
05/03/2008 430.00p 458.50p 430.00p 449.50p 1779714
04/03/2008 434.25p 441.00p 430.25p 438.25p 202767
03/03/2008 420.00p 440.50p 420.00p 435.50p 373083
29/02/2008 435.75p 436.00p 423.00p 430.00p 343389
28/02/2008 435.00p 443.00p 426.00p 432.00p 284626
27/02/2008 435.00p 440.00p 435.00p 438.75p 86651
26/02/2008 449.00p 449.00p 435.50p 440.00p 406700
25/02/2008 440.00p 447.00p 432.25p 445.25p 330814
22/02/2008 428.00p 440.00p 428.00p 433.25p 249607
21/02/2008 440.00p 440.00p 430.25p 436.00p 311983
20/02/2008 435.00p 443.25p 430.25p 436.25p 171912
19/02/2008 436.50p 442.00p 435.75p 436.75p 245796
18/02/2008 436.50p 448.00p 436.50p 436.50p 267549

*Close Price adjusted for both dividends and splits