Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2009 247.90p 249.90p 244.00p 244.00p 1378065
15/09/2009 249.80p 250.00p 243.10p 245.00p 860814
14/09/2009 249.40p 253.20p 242.70p 247.50p 740122
11/09/2009 266.00p 266.00p 246.00p 248.10p 1266679
10/09/2009 256.60p 270.80p 256.00p 263.50p 1247853
09/09/2009 243.60p 256.00p 239.40p 255.30p 2358795
08/09/2009 241.70p 243.20p 238.90p 242.30p 780181
07/09/2009 235.00p 240.20p 233.50p 239.30p 506422
04/09/2009 227.70p 234.90p 225.00p 231.30p 771739
03/09/2009 228.70p 229.90p 222.90p 226.80p 789345
02/09/2009 228.20p 230.00p 224.50p 225.80p 472778
01/09/2009 239.50p 242.00p 228.00p 228.50p 441470
28/08/2009 232.40p 243.40p 231.90p 239.50p 550600
27/08/2009 238.50p 241.40p 229.30p 232.00p 383279
26/08/2009 238.20p 245.00p 237.20p 240.60p 509817
25/08/2009 236.70p 242.90p 234.20p 241.00p 608979
24/08/2009 239.90p 239.90p 234.80p 236.00p 382467
21/08/2009 228.10p 238.90p 227.63p 237.00p 446636
20/08/2009 231.70p 232.90p 229.70p 230.10p 364385
19/08/2009 225.20p 230.00p 225.00p 228.50p 818696
18/08/2009 226.80p 229.80p 225.20p 229.00p 343467
17/08/2009 235.60p 235.60p 218.00p 227.80p 1024296
14/08/2009 232.20p 237.00p 229.00p 230.00p 638111
13/08/2009 238.70p 250.20p 233.50p 233.50p 1604409
12/08/2009 236.70p 241.50p 229.20p 240.30p 1757547
11/08/2009 228.40p 248.60p 228.40p 235.00p 2413661
10/08/2009 218.00p 229.50p 217.00p 226.80p 255075
07/08/2009 222.10p 222.10p 214.20p 218.70p 200155
06/08/2009 212.50p 222.20p 212.50p 221.00p 1103830
05/08/2009 214.20p 216.60p 207.40p 211.00p 534760
04/08/2009 203.90p 214.50p 200.40p 213.30p 458049
03/08/2009 198.00p 203.50p 196.00p 202.00p 1947011
31/07/2009 190.25p 199.00p 190.00p 196.00p 2334270
30/07/2009 184.00p 186.25p 182.75p 186.25p 178830
29/07/2009 183.75p 184.75p 179.50p 181.25p 677115
28/07/2009 180.75p 184.75p 178.75p 184.00p 356078
27/07/2009 176.25p 180.50p 173.00p 180.50p 2464853
24/07/2009 175.00p 176.00p 172.50p 174.00p 195349
23/07/2009 175.00p 175.00p 173.00p 175.00p 566423
22/07/2009 173.25p 174.50p 169.00p 174.50p 851404
21/07/2009 169.00p 174.00p 169.00p 172.75p 507817
20/07/2009 171.75p 172.75p 169.25p 170.50p 366041
17/07/2009 168.00p 170.00p 166.50p 169.50p 412816
16/07/2009 171.00p 171.75p 168.75p 169.50p 285599
15/07/2009 169.00p 171.75p 168.75p 170.00p 1078001
14/07/2009 170.00p 170.00p 165.75p 169.50p 401026
13/07/2009 169.75p 172.75p 167.00p 169.00p 362916
10/07/2009 172.00p 174.50p 166.00p 169.00p 814294
09/07/2009 173.25p 174.75p 169.00p 169.75p 370027
08/07/2009 176.00p 178.75p 170.25p 171.25p 660565
07/07/2009 180.25p 183.00p 174.75p 175.75p 159369
06/07/2009 178.25p 182.00p 177.00p 178.75p 124831
03/07/2009 180.00p 182.50p 176.75p 178.50p 97989
02/07/2009 184.75p 189.00p 180.75p 183.00p 323277
01/07/2009 178.75p 188.75p 176.50p 187.50p 552161
30/06/2009 177.50p 185.00p 174.00p 175.25p 1943317
29/06/2009 176.00p 183.25p 175.00p 176.50p 657596
26/06/2009 178.75p 179.25p 175.00p 175.25p 479096
25/06/2009 176.25p 179.75p 174.25p 177.00p 425737
24/06/2009 182.75p 182.75p 174.50p 174.50p 860546
23/06/2009 175.75p 182.75p 175.75p 180.00p 207870
22/06/2009 180.00p 180.75p 176.00p 177.50p 506085
19/06/2009 177.50p 182.75p 174.50p 180.75p 1257875
18/06/2009 184.25p 184.25p 176.00p 178.50p 859162
17/06/2009 185.75p 188.00p 180.50p 186.25p 427545
16/06/2009 181.50p 187.50p 176.50p 185.00p 527432
15/06/2009 190.25p 190.25p 179.50p 181.50p 519927
12/06/2009 190.75p 191.00p 186.00p 188.50p 573591
11/06/2009 184.25p 191.75p 184.25p 189.00p 680991
10/06/2009 189.75p 193.50p 181.50p 186.00p 544816
09/06/2009 191.00p 192.25p 187.00p 187.00p 241714
08/06/2009 192.75p 194.00p 190.00p 192.00p 325617
05/06/2009 191.75p 193.00p 188.75p 190.00p 1013163
04/06/2009 191.00p 191.00p 187.25p 189.25p 486582
03/06/2009 190.25p 191.50p 187.50p 189.75p 680860
02/06/2009 184.75p 190.00p 184.75p 189.50p 628776
01/06/2009 182.75p 192.75p 179.25p 184.25p 831224
29/05/2009 180.75p 184.00p 177.00p 179.50p 994371
28/05/2009 186.25p 190.00p 175.75p 180.50p 1463839
27/05/2009 197.50p 203.50p 186.00p 186.25p 492529
26/05/2009 195.25p 198.50p 187.50p 193.25p 220538
22/05/2009 198.50p 201.50p 195.50p 197.00p 247448
21/05/2009 203.00p 203.00p 197.75p 199.50p 309520
20/05/2009 205.00p 208.00p 203.75p 204.25p 233558
19/05/2009 208.25p 210.00p 196.25p 202.75p 567831
18/05/2009 198.50p 206.00p 198.50p 203.50p 287137
15/05/2009 204.25p 207.25p 200.25p 202.00p 811946
14/05/2009 205.75p 209.75p 202.50p 206.75p 535953
13/05/2009 216.50p 218.50p 204.50p 204.50p 950163
12/05/2009 213.00p 218.75p 209.25p 215.50p 1178951
11/05/2009 219.25p 221.50p 203.25p 210.00p 604877
08/05/2009 210.50p 217.75p 208.50p 215.00p 608891
07/05/2009 215.00p 219.75p 205.50p 207.00p 803039
06/05/2009 215.00p 216.75p 207.75p 211.00p 989830
05/05/2009 221.00p 226.75p 211.75p 213.50p 360893
01/05/2009 211.25p 221.50p 207.75p 218.25p 356335
30/04/2009 212.00p 220.00p 205.00p 205.25p 666401
29/04/2009 207.25p 215.25p 205.00p 209.00p 553890
28/04/2009 208.75p 208.75p 198.50p 203.00p 219619
27/04/2009 209.00p 211.00p 199.25p 205.75p 254649
24/04/2009 201.25p 208.75p 199.00p 206.50p 329717
23/04/2009 191.00p 201.25p 191.00p 196.00p 545346
22/04/2009 188.00p 193.25p 186.75p 189.50p 689750
21/04/2009 193.00p 197.00p 186.50p 195.00p 540418
20/04/2009 204.75p 204.75p 187.75p 187.75p 767919
17/04/2009 200.25p 204.25p 199.25p 202.00p 2982526
16/04/2009 195.00p 201.75p 195.00p 200.50p 1264241
15/04/2009 185.75p 201.00p 185.75p 198.00p 564092
14/04/2009 175.00p 189.00p 173.75p 188.50p 857054
09/04/2009 180.50p 188.25p 173.50p 175.00p 1398171
08/04/2009 190.00p 194.75p 175.00p 180.50p 1031320
07/04/2009 207.00p 207.00p 192.25p 195.25p 471387
06/04/2009 200.50p 211.50p 197.00p 202.00p 632625
03/04/2009 198.75p 204.00p 195.25p 197.00p 692631
02/04/2009 185.00p 198.75p 185.00p 197.50p 561561
01/04/2009 190.00p 190.00p 178.25p 184.50p 625983
31/03/2009 189.75p 190.75p 185.00p 186.00p 358660
30/03/2009 196.00p 196.50p 186.50p 186.50p 397396
27/03/2009 198.00p 202.25p 197.00p 200.00p 135850
26/03/2009 204.75p 206.00p 198.75p 200.00p 490936
25/03/2009 192.75p 205.50p 192.75p 203.25p 726744
24/03/2009 202.25p 202.50p 194.75p 195.75p 1370257
23/03/2009 201.25p 201.25p 194.00p 197.00p 1520345
20/03/2009 194.75p 201.50p 190.50p 201.50p 811105
19/03/2009 207.75p 207.75p 194.25p 194.25p 832348
18/03/2009 208.00p 209.75p 202.25p 204.00p 429086
17/03/2009 214.00p 214.25p 203.00p 205.25p 1029562
16/03/2009 199.75p 213.75p 199.00p 210.00p 412621
13/03/2009 183.50p 197.50p 180.75p 193.75p 1000866
12/03/2009 184.00p 184.50p 177.50p 179.00p 743707
11/03/2009 174.00p 196.00p 174.00p 182.50p 2443469
10/03/2009 161.00p 164.00p 161.00p 162.00p 559309
09/03/2009 155.00p 160.25p 155.00p 160.00p 665438
06/03/2009 158.00p 160.50p 155.25p 158.00p 482383
05/03/2009 170.00p 170.00p 158.25p 158.75p 737784
04/03/2009 161.50p 168.25p 161.50p 164.50p 545430
03/03/2009 157.25p 162.50p 156.00p 161.25p 283835
02/03/2009 162.00p 163.00p 159.00p 160.00p 149454
27/02/2009 164.00p 166.00p 160.50p 162.75p 329059
26/02/2009 169.00p 170.00p 164.00p 166.00p 558406
25/02/2009 170.75p 175.25p 164.75p 167.75p 540702
24/02/2009 180.00p 180.00p 169.25p 170.00p 365178
23/02/2009 192.75p 193.00p 179.00p 179.00p 464717
20/02/2009 204.00p 204.00p 190.75p 190.75p 171234
19/02/2009 202.50p 209.25p 202.50p 202.50p 270536
18/02/2009 205.25p 207.25p 199.50p 201.25p 202940
17/02/2009 214.75p 219.25p 204.00p 204.75p 201489
16/02/2009 215.75p 219.75p 214.25p 215.00p 159061
13/02/2009 214.25p 219.25p 214.00p 217.50p 213220
12/02/2009 211.00p 218.75p 209.00p 209.50p 499333
11/02/2009 213.25p 220.00p 212.50p 216.00p 1093300
10/02/2009 212.50p 221.00p 206.75p 217.00p 856981
09/02/2009 208.00p 220.50p 208.00p 216.00p 475699
06/02/2009 201.00p 213.50p 201.00p 212.00p 618172
05/02/2009 194.25p 206.00p 194.25p 206.00p 208765
04/02/2009 195.50p 199.25p 193.00p 195.00p 267329
03/02/2009 199.50p 199.50p 194.00p 196.75p 174284
02/02/2009 197.25p 199.00p 193.25p 194.75p 372162
30/01/2009 198.00p 199.50p 194.25p 199.25p 391363
29/01/2009 201.50p 201.50p 190.00p 199.75p 273486
28/01/2009 195.00p 202.00p 188.25p 197.75p 464233
27/01/2009 196.25p 206.25p 195.00p 195.50p 422939
26/01/2009 204.00p 205.75p 197.00p 202.75p 211884
23/01/2009 197.00p 204.25p 192.25p 200.50p 1582712
22/01/2009 200.00p 200.00p 192.00p 194.50p 323192
21/01/2009 194.75p 198.50p 192.50p 195.50p 368373
20/01/2009 203.50p 205.50p 193.25p 199.50p 307892
19/01/2009 213.00p 214.00p 202.00p 205.50p 322363
16/01/2009 212.00p 217.75p 210.50p 210.50p 331070
15/01/2009 217.00p 217.50p 205.75p 210.50p 243714
14/01/2009 223.00p 229.75p 206.50p 217.00p 453801
13/01/2009 221.75p 221.75p 210.00p 216.75p 431914
12/01/2009 227.00p 227.00p 215.00p 216.25p 321457
09/01/2009 218.00p 224.25p 213.25p 222.00p 215093
08/01/2009 228.00p 228.00p 209.25p 215.25p 993700
07/01/2009 255.00p 255.50p 230.00p 231.50p 503815
06/01/2009 253.50p 265.00p 249.25p 258.00p 307473
05/01/2009 237.00p 250.75p 234.50p 248.00p 164904
02/01/2009 231.25p 236.00p 227.25p 236.00p 84776
31/12/2008 230.75p 238.00p 227.25p 227.25p 118286
30/12/2008 217.75p 233.00p 217.75p 233.00p 149266
29/12/2008 216.75p 219.75p 214.00p 214.50p 41882
24/12/2008 221.75p 223.00p 219.00p 220.00p 19248
23/12/2008 214.00p 223.75p 214.00p 219.25p 105008
22/12/2008 220.75p 221.00p 211.50p 215.00p 183280
19/12/2008 212.00p 221.00p 210.75p 215.00p 320600
18/12/2008 212.00p 217.00p 212.00p 215.00p 534911
17/12/2008 216.00p 219.50p 213.25p 215.00p 408082
16/12/2008 207.00p 216.75p 207.00p 216.00p 384787
15/12/2008 213.00p 218.00p 208.75p 210.75p 111719
12/12/2008 208.50p 221.75p 203.00p 213.25p 321363
11/12/2008 213.25p 220.50p 209.00p 212.00p 503242
10/12/2008 194.00p 212.50p 193.00p 212.25p 771748
09/12/2008 192.50p 195.25p 188.25p 189.75p 244413
08/12/2008 186.00p 192.50p 185.25p 186.50p 202337
05/12/2008 185.00p 199.75p 181.50p 181.50p 305837
04/12/2008 174.75p 187.25p 165.00p 184.50p 771506
03/12/2008 177.00p 177.00p 170.00p 175.00p 176730
02/12/2008 177.00p 181.25p 171.25p 174.00p 253538
01/12/2008 202.25p 204.25p 183.00p 183.00p 252338

*Close Price adjusted for both dividends and splits