Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/07/2010 191.00p 196.46p 191.00p 194.25p 258053
01/07/2010 201.75p 201.75p 191.00p 191.75p 647875
30/06/2010 204.00p 207.50p 198.42p 199.25p 752858
29/06/2010 199.25p 203.75p 195.25p 202.50p 303972
28/06/2010 205.00p 208.79p 195.00p 204.00p 1160451
25/06/2010 214.25p 216.18p 205.73p 208.00p 251051
24/06/2010 218.00p 220.30p 212.25p 213.25p 112371
23/06/2010 222.00p 222.25p 219.00p 219.00p 150735
22/06/2010 216.25p 222.50p 206.75p 222.25p 616908
21/06/2010 223.00p 223.00p 218.25p 221.00p 133955
18/06/2010 220.25p 226.50p 220.00p 220.25p 274732
17/06/2010 225.00p 228.00p 220.50p 223.75p 271341
16/06/2010 214.75p 224.00p 213.50p 221.50p 294800
15/06/2010 215.00p 218.00p 213.00p 214.75p 204178
14/06/2010 215.00p 221.50p 214.50p 216.50p 169250
11/06/2010 206.50p 217.00p 206.50p 215.25p 275109
10/06/2010 203.50p 207.50p 200.50p 205.75p 226816
09/06/2010 202.50p 204.50p 198.00p 203.25p 295146
08/06/2010 199.25p 205.25p 198.00p 199.50p 340573
07/06/2010 198.25p 204.50p 198.25p 199.25p 153864
04/06/2010 204.50p 206.00p 199.75p 203.00p 422686
03/06/2010 205.00p 208.25p 203.75p 205.00p 341729
02/06/2010 199.00p 201.50p 197.85p 201.00p 594101
01/06/2010 205.00p 205.00p 198.00p 201.25p 167595
28/05/2010 207.00p 211.50p 201.85p 203.50p 308005
27/05/2010 198.75p 206.25p 198.75p 205.00p 161404
26/05/2010 198.75p 201.75p 197.25p 198.75p 318867
25/05/2010 199.75p 201.75p 196.00p 198.75p 232087
24/05/2010 205.00p 208.25p 203.00p 205.00p 171337
21/05/2010 200.75p 206.82p 199.96p 205.00p 1018368
20/05/2010 206.75p 210.79p 202.77p 204.50p 429850
19/05/2010 211.00p 211.00p 205.00p 208.75p 348148
18/05/2010 212.00p 216.00p 210.50p 212.00p 113640
17/05/2010 214.00p 215.25p 207.50p 211.00p 788141
14/05/2010 223.50p 223.50p 213.50p 215.25p 431993
13/05/2010 225.00p 226.50p 221.41p 223.25p 446291
12/05/2010 222.50p 225.00p 220.00p 223.75p 250925
11/05/2010 220.00p 221.75p 216.00p 221.25p 1227806
10/05/2010 210.50p 225.75p 210.50p 223.00p 1032866
07/05/2010 215.00p 215.00p 203.00p 208.75p 1148327
06/05/2010 216.50p 224.00p 215.50p 221.00p 748156
05/05/2010 220.00p 222.50p 213.25p 219.25p 654378
04/05/2010 217.25p 223.00p 217.25p 221.25p 1416482
30/04/2010 220.00p 223.50p 219.50p 221.50p 334968
29/04/2010 218.75p 223.50p 218.75p 221.25p 365818
28/04/2010 226.00p 226.50p 218.75p 222.25p 563261
27/04/2010 233.75p 233.75p 227.50p 227.50p 953780
26/04/2010 234.25p 237.50p 233.75p 235.25p 568934
23/04/2010 229.50p 235.25p 227.00p 233.75p 375990
22/04/2010 228.75p 232.00p 225.00p 228.25p 546979
21/04/2010 225.00p 230.25p 219.00p 229.75p 766382
20/04/2010 238.25p 240.75p 235.75p 235.75p 461697
19/04/2010 235.50p 238.50p 235.50p 236.50p 229959
16/04/2010 241.00p 244.75p 235.75p 239.25p 242037
15/04/2010 232.75p 243.50p 232.75p 242.25p 405690
14/04/2010 236.75p 238.75p 236.00p 236.75p 300638
13/04/2010 237.00p 238.75p 236.00p 237.50p 188996
12/04/2010 237.75p 239.46p 233.30p 235.75p 221508
09/04/2010 238.00p 240.25p 231.00p 237.00p 557277
08/04/2010 232.00p 237.75p 231.00p 235.75p 364954
07/04/2010 232.25p 238.46p 231.50p 234.75p 318243
06/04/2010 225.00p 234.00p 225.00p 231.00p 499930
01/04/2010 216.75p 224.25p 216.00p 222.75p 1550633
31/03/2010 216.00p 221.25p 213.50p 216.75p 1430033
30/03/2010 220.00p 222.75p 218.25p 219.00p 531367
29/03/2010 220.00p 221.88p 216.48p 220.00p 458717
26/03/2010 218.75p 221.00p 217.75p 219.50p 634507
25/03/2010 221.25p 223.75p 216.75p 217.50p 442771
24/03/2010 216.25p 222.75p 215.22p 220.25p 339443
23/03/2010 217.00p 222.00p 216.50p 218.00p 646937
22/03/2010 209.00p 217.50p 209.00p 217.50p 591391
19/03/2010 206.70p 210.42p 204.50p 210.40p 2217160
18/03/2010 205.80p 209.70p 203.50p 204.70p 563152
17/03/2010 210.80p 213.39p 202.60p 204.70p 1188826
16/03/2010 217.10p 217.10p 207.00p 210.60p 641422
15/03/2010 223.60p 224.60p 216.80p 218.10p 488502
12/03/2010 224.40p 228.00p 218.60p 222.40p 1135220
11/03/2010 222.00p 229.00p 222.00p 225.00p 1127575
10/03/2010 208.00p 227.80p 208.00p 224.00p 1709091
09/03/2010 205.70p 208.60p 201.50p 207.30p 299322
08/03/2010 211.00p 213.20p 208.40p 208.90p 438717
05/03/2010 203.00p 212.70p 202.90p 209.00p 378677
04/03/2010 200.70p 204.90p 198.30p 202.60p 313537
03/03/2010 203.00p 204.39p 200.20p 202.20p 121799
02/03/2010 204.60p 205.00p 198.50p 203.20p 241106
01/03/2010 199.50p 203.80p 199.30p 203.00p 376916
26/02/2010 201.40p 201.40p 196.00p 200.10p 386295
25/02/2010 200.00p 202.40p 197.20p 198.30p 731743
24/02/2010 208.00p 208.00p 200.80p 203.40p 511960
23/02/2010 210.00p 210.00p 206.90p 208.00p 246564
22/02/2010 209.20p 211.20p 206.30p 210.00p 517153
19/02/2010 205.00p 208.40p 202.70p 207.80p 289663
18/02/2010 206.80p 208.30p 205.61p 208.20p 136354
17/02/2010 205.10p 207.65p 204.50p 205.40p 842902
16/02/2010 201.50p 208.70p 200.00p 203.00p 367334
15/02/2010 195.50p 200.30p 190.72p 197.20p 349036
12/02/2010 197.00p 198.00p 191.90p 194.90p 609038
11/02/2010 201.00p 201.30p 195.10p 197.60p 436997
10/02/2010 197.60p 203.70p 197.60p 200.90p 188046
09/02/2010 197.50p 201.50p 195.60p 198.70p 148491
08/02/2010 203.80p 207.40p 196.20p 199.40p 262921
05/02/2010 207.00p 209.80p 201.60p 204.20p 376182
04/02/2010 209.80p 213.30p 206.60p 210.00p 464015
03/02/2010 216.70p 216.70p 208.60p 210.00p 298973
02/02/2010 215.40p 220.00p 214.00p 215.90p 370422
01/02/2010 212.40p 216.40p 208.63p 214.60p 174750
29/01/2010 213.70p 216.00p 208.47p 211.80p 337713
28/01/2010 214.20p 217.50p 212.16p 212.30p 235850
27/01/2010 206.70p 216.20p 206.70p 214.20p 658049
26/01/2010 210.10p 212.00p 207.40p 209.80p 588247
25/01/2010 206.20p 212.89p 206.10p 210.00p 626642
22/01/2010 211.90p 213.20p 208.90p 210.50p 256917
21/01/2010 214.60p 215.19p 208.80p 211.00p 240362
20/01/2010 219.60p 219.60p 211.60p 214.90p 585328
19/01/2010 220.00p 220.00p 215.40p 219.30p 101124
18/01/2010 220.00p 220.00p 216.40p 219.90p 182170
15/01/2010 220.50p 224.62p 216.90p 219.00p 160127
14/01/2010 220.20p 225.00p 220.00p 221.70p 463330
13/01/2010 217.40p 223.70p 213.00p 217.90p 637906
12/01/2010 233.70p 236.40p 218.50p 220.10p 565075
11/01/2010 218.80p 229.90p 218.80p 229.90p 420514
08/01/2010 221.00p 224.00p 214.00p 218.80p 279115
07/01/2010 210.00p 221.30p 209.30p 220.40p 486554
06/01/2010 197.00p 210.90p 196.20p 208.60p 1000552
05/01/2010 197.00p 197.30p 195.00p 196.50p 813580
04/01/2010 190.20p 198.00p 190.20p 194.40p 473227
31/12/2009 194.80p 195.00p 193.10p 193.30p 57474
30/12/2009 194.00p 195.00p 192.10p 194.80p 100315
29/12/2009 193.70p 194.20p 190.70p 192.00p 426408
24/12/2009 189.90p 191.70p 189.40p 191.70p 16473
23/12/2009 190.70p 193.10p 189.50p 189.80p 610826
22/12/2009 191.60p 194.60p 190.00p 191.40p 266810
21/12/2009 188.30p 192.80p 184.08p 192.30p 373726
18/12/2009 192.60p 193.90p 187.20p 189.60p 433280
17/12/2009 198.10p 200.00p 189.13p 192.00p 319352
16/12/2009 196.40p 197.90p 195.40p 197.40p 172540
15/12/2009 197.10p 197.10p 193.00p 194.30p 168443
14/12/2009 203.10p 203.70p 194.00p 195.60p 485887
11/12/2009 195.00p 203.75p 195.00p 199.90p 314802
10/12/2009 198.00p 200.00p 195.60p 199.00p 272864
09/12/2009 200.70p 205.80p 196.30p 198.60p 450978
08/12/2009 206.10p 208.30p 200.50p 202.00p 817490
07/12/2009 203.80p 207.63p 203.40p 205.70p 958736
04/12/2009 210.00p 210.70p 203.10p 206.90p 844160
03/12/2009 216.50p 217.90p 210.43p 210.60p 629727
02/12/2009 211.00p 217.80p 210.00p 216.50p 425967
01/12/2009 212.40p 223.30p 208.90p 211.50p 576953
30/11/2009 212.80p 215.73p 205.02p 207.20p 348518
27/11/2009 198.20p 214.90p 191.00p 212.10p 1298091
26/11/2009 215.10p 215.10p 198.70p 199.80p 2107155
25/11/2009 219.00p 222.00p 215.90p 218.30p 392737
24/11/2009 222.10p 223.19p 217.32p 219.60p 650843
23/11/2009 226.80p 226.80p 222.39p 224.90p 328514
20/11/2009 229.00p 231.95p 220.00p 221.80p 706197
19/11/2009 236.20p 239.45p 226.70p 230.50p 474403
18/11/2009 233.00p 240.10p 230.30p 237.80p 573585
17/11/2009 236.10p 237.63p 229.60p 229.60p 732662
16/11/2009 239.40p 240.90p 231.49p 238.40p 766080
13/11/2009 236.90p 240.00p 234.66p 235.70p 947927
12/11/2009 238.00p 239.58p 234.70p 235.80p 162345
11/11/2009 237.90p 242.60p 237.00p 240.50p 2084244
10/11/2009 242.00p 242.50p 237.50p 238.50p 815186
09/11/2009 232.50p 244.40p 232.50p 240.80p 702078
06/11/2009 232.50p 233.40p 231.50p 233.20p 1989291
05/11/2009 232.50p 232.50p 228.60p 231.20p 374827
04/11/2009 229.50p 233.80p 229.40p 233.00p 1337399
03/11/2009 230.20p 230.20p 224.50p 228.30p 347205
02/11/2009 233.40p 235.30p 224.70p 229.00p 398319
30/10/2009 229.80p 233.00p 226.30p 233.00p 441589
29/10/2009 224.90p 233.70p 223.50p 232.60p 411684
28/10/2009 234.70p 234.70p 221.70p 222.40p 526004
27/10/2009 232.60p 236.50p 230.70p 232.70p 396167
26/10/2009 246.50p 246.50p 232.20p 237.10p 450346
23/10/2009 243.10p 246.50p 240.00p 244.80p 229074
22/10/2009 249.80p 249.80p 242.50p 244.00p 616635
21/10/2009 252.80p 252.80p 247.30p 249.00p 612187
20/10/2009 249.00p 252.00p 246.60p 251.00p 216315
19/10/2009 246.90p 254.50p 246.90p 251.00p 532099
16/10/2009 252.70p 253.90p 244.50p 244.70p 177761
15/10/2009 255.90p 257.00p 253.30p 254.00p 703392
14/10/2009 240.80p 257.10p 238.10p 255.00p 2782887
13/10/2009 239.40p 240.00p 236.10p 237.80p 431893
12/10/2009 239.60p 239.90p 236.80p 238.00p 125482
09/10/2009 243.00p 244.10p 238.30p 239.00p 721324
08/10/2009 233.50p 243.00p 233.40p 242.80p 1092857
07/10/2009 241.00p 243.40p 232.00p 233.00p 2494265
06/10/2009 224.90p 242.00p 224.90p 240.00p 2227068
05/10/2009 222.30p 225.60p 220.30p 222.90p 302435
02/10/2009 227.80p 232.80p 220.70p 223.10p 362089
01/10/2009 231.80p 235.80p 227.90p 232.00p 438583
30/09/2009 230.70p 230.70p 227.20p 230.00p 1329387
29/09/2009 231.90p 231.90p 227.70p 229.20p 853424
28/09/2009 230.90p 231.00p 227.00p 230.00p 705182
25/09/2009 227.00p 230.50p 224.00p 229.00p 1641626
24/09/2009 242.00p 242.00p 226.50p 228.20p 845197
23/09/2009 243.50p 246.30p 236.40p 238.50p 1016379
22/09/2009 251.90p 255.30p 241.20p 245.80p 945555
21/09/2009 251.10p 256.70p 249.00p 250.50p 618363
18/09/2009 255.20p 256.00p 250.00p 255.00p 1346499
17/09/2009 247.70p 256.60p 242.90p 256.60p 2078745

*Close Price adjusted for both dividends and splits