Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/02/2008 445.00p 449.75p 438.00p 442.00p 260170
14/02/2008 445.75p 454.50p 431.00p 445.00p 446251
13/02/2008 435.00p 436.75p 425.50p 431.00p 299551
12/02/2008 420.00p 445.00p 416.25p 440.00p 445396
11/02/2008 412.00p 421.75p 406.75p 411.75p 279467
08/02/2008 424.00p 424.00p 413.00p 421.75p 192353
07/02/2008 430.00p 430.00p 414.00p 420.25p 211125
06/02/2008 423.75p 429.75p 416.50p 426.00p 302220
05/02/2008 445.00p 445.00p 425.75p 428.25p 373586
04/02/2008 435.00p 450.00p 434.50p 440.00p 299013
01/02/2008 420.00p 438.00p 415.00p 431.75p 414892
31/01/2008 425.00p 426.00p 402.75p 417.00p 399641
30/01/2008 430.00p 433.75p 422.25p 432.00p 197570
29/01/2008 425.00p 429.75p 414.50p 427.50p 605578
28/01/2008 415.00p 423.00p 412.25p 419.25p 282340
25/01/2008 432.25p 435.00p 420.75p 423.00p 386038
24/01/2008 444.75p 463.75p 422.75p 428.25p 1919602
23/01/2008 445.00p 449.75p 420.00p 430.00p 927260
22/01/2008 427.50p 444.75p 415.00p 432.00p 618071
21/01/2008 449.00p 457.00p 424.25p 431.00p 609599
18/01/2008 452.00p 460.00p 442.00p 450.50p 469676
17/01/2008 445.00p 454.00p 443.00p 447.25p 639728
16/01/2008 437.00p 445.00p 433.75p 440.00p 898858
15/01/2008 456.00p 456.00p 440.00p 440.00p 487109
14/01/2008 450.00p 458.00p 445.75p 454.00p 319448
11/01/2008 465.00p 473.00p 443.50p 445.50p 763416
10/01/2008 458.00p 460.25p 449.25p 456.50p 496387
09/01/2008 465.00p 469.00p 449.50p 449.50p 442882
08/01/2008 469.75p 470.00p 456.50p 462.50p 414809
07/01/2008 469.50p 470.00p 455.75p 463.00p 290595
04/01/2008 484.50p 485.00p 457.75p 462.25p 379423
03/01/2008 485.00p 485.00p 467.00p 478.25p 433737
02/01/2008 479.75p 495.00p 479.75p 489.50p 382185
31/12/2007 470.75p 479.00p 465.50p 479.00p 191488
28/12/2007 465.00p 479.00p 465.00p 474.50p 257988
27/12/2007 475.00p 476.25p 465.00p 466.00p 270409
24/12/2007 465.00p 475.00p 461.25p 468.00p 127845
21/12/2007 460.00p 464.75p 450.50p 450.50p 630651
20/12/2007 447.00p 464.75p 447.00p 455.00p 397624
19/12/2007 440.00p 459.50p 435.00p 450.00p 631052
18/12/2007 427.00p 440.00p 427.00p 428.75p 277574
17/12/2007 430.00p 440.00p 429.00p 431.25p 288310
14/12/2007 439.00p 450.00p 430.00p 437.75p 287969
13/12/2007 447.00p 457.50p 430.00p 430.00p 404315
12/12/2007 435.00p 457.50p 435.00p 457.50p 490964
11/12/2007 440.75p 454.25p 435.00p 446.75p 557964
10/12/2007 445.00p 454.25p 438.50p 447.50p 454773
07/12/2007 445.75p 460.00p 445.50p 445.50p 287781
06/12/2007 453.00p 463.00p 446.25p 447.50p 266185
05/12/2007 447.75p 452.50p 436.50p 447.00p 591852
04/12/2007 473.50p 475.00p 440.50p 441.00p 587636
03/12/2007 470.00p 479.75p 464.00p 464.00p 237944
30/11/2007 468.00p 482.00p 468.00p 472.25p 741501
29/11/2007 477.00p 490.00p 470.00p 474.50p 542105
28/11/2007 465.00p 484.75p 456.25p 478.00p 855474
27/11/2007 456.50p 462.75p 456.00p 459.75p 390289
26/11/2007 471.00p 471.00p 459.00p 462.00p 684368
23/11/2007 461.75p 475.00p 460.00p 464.25p 588431
22/11/2007 465.00p 465.00p 450.50p 460.00p 361034
21/11/2007 472.00p 480.00p 451.75p 460.25p 394583
20/11/2007 493.75p 501.00p 472.25p 477.50p 721476
19/11/2007 504.00p 518.00p 485.00p 486.50p 333455
16/11/2007 508.00p 515.50p 505.00p 511.00p 423035
15/11/2007 512.50p 521.50p 508.00p 510.00p 553964
14/11/2007 510.00p 521.50p 507.00p 517.50p 297153
13/11/2007 500.00p 510.00p 495.00p 503.00p 771075
12/11/2007 496.00p 509.00p 496.00p 507.50p 281298
09/11/2007 520.00p 523.50p 487.75p 500.00p 668853
08/11/2007 517.00p 525.00p 516.00p 520.50p 452380
07/11/2007 526.50p 530.00p 520.00p 522.00p 494915
06/11/2007 530.00p 530.00p 520.50p 521.50p 240971
05/11/2007 519.00p 530.00p 517.00p 527.50p 238252
02/11/2007 524.00p 529.00p 515.00p 526.50p 261771
01/11/2007 533.00p 533.00p 523.00p 529.50p 857862
31/10/2007 518.00p 537.50p 517.00p 527.00p 811110
30/10/2007 512.00p 520.00p 512.00p 517.00p 569372
29/10/2007 522.00p 525.00p 510.50p 518.00p 280881
26/10/2007 518.00p 520.00p 508.50p 520.00p 188906
25/10/2007 520.00p 524.50p 518.00p 519.00p 326222
24/10/2007 515.00p 524.50p 510.00p 513.00p 227924
23/10/2007 517.00p 524.50p 517.00p 518.50p 311603
22/10/2007 510.00p 516.50p 505.00p 514.50p 1092309
19/10/2007 509.00p 521.50p 509.00p 514.00p 422965
18/10/2007 520.00p 524.50p 509.50p 517.50p 292904
17/10/2007 519.50p 527.50p 512.50p 518.50p 648493
16/10/2007 505.00p 519.50p 503.00p 516.50p 806889
15/10/2007 507.50p 520.00p 502.50p 505.00p 787271
12/10/2007 501.50p 505.00p 501.00p 502.00p 651313
11/10/2007 513.50p 515.00p 502.50p 505.00p 352898
10/10/2007 517.00p 520.00p 508.00p 511.00p 637059
09/10/2007 501.50p 517.00p 501.50p 509.00p 1352394
08/10/2007 507.00p 510.00p 502.00p 504.50p 776360
05/10/2007 505.00p 508.00p 496.00p 504.00p 296272
04/10/2007 500.00p 507.00p 493.25p 501.00p 1481619
03/10/2007 491.00p 509.00p 483.80p 509.00p 2499452
02/10/2007 483.50p 490.50p 475.00p 488.00p 4451927
01/10/2007 470.00p 481.00p 470.00p 476.50p 280767
28/09/2007 487.50p 487.50p 471.00p 475.50p 794312
27/09/2007 479.50p 486.00p 470.75p 483.50p 2171518
26/09/2007 483.00p 483.00p 469.00p 472.25p 774463
25/09/2007 483.00p 483.00p 471.00p 475.00p 887150
24/09/2007 489.00p 502.00p 471.00p 471.25p 292797
21/09/2007 493.75p 500.00p 489.25p 494.00p 387959
20/09/2007 485.00p 499.00p 481.00p 492.50p 467047
19/09/2007 491.00p 495.00p 486.75p 488.25p 2649812
18/09/2007 472.00p 485.00p 472.00p 477.75p 604476
17/09/2007 480.25p 483.25p 472.25p 476.75p 349107
14/09/2007 493.00p 495.50p 481.25p 484.25p 497683
13/09/2007 492.00p 498.75p 492.00p 495.75p 1345901
12/09/2007 498.75p 498.75p 495.00p 496.00p 1134937
11/09/2007 492.00p 498.50p 492.00p 496.00p 763970
10/09/2007 505.00p 505.00p 487.50p 494.00p 947411
07/09/2007 498.00p 505.00p 496.75p 498.75p 1589014
06/09/2007 495.00p 497.00p 488.25p 492.00p 1123053
05/09/2007 490.00p 500.00p 485.25p 492.00p 3926996
04/09/2007 462.00p 477.00p 462.00p 474.00p 1038099
03/09/2007 464.00p 467.50p 462.50p 464.00p 380854
31/08/2007 455.00p 467.00p 448.00p 464.00p 2764735
30/08/2007 448.00p 453.00p 445.25p 453.00p 405728
29/08/2007 439.00p 443.25p 438.25p 442.00p 547952
28/08/2007 440.25p 443.00p 438.00p 438.00p 359665
24/08/2007 441.00p 449.75p 438.75p 438.75p 476678
23/08/2007 446.00p 454.00p 442.75p 445.50p 734573
22/08/2007 444.00p 455.00p 444.00p 450.00p 833711
21/08/2007 449.50p 449.50p 436.25p 436.25p 191379
20/08/2007 458.75p 458.75p 445.00p 445.00p 189342
17/08/2007 445.00p 458.25p 435.50p 455.75p 441944
16/08/2007 448.00p 450.00p 440.00p 440.00p 379181
15/08/2007 447.00p 458.00p 447.00p 455.00p 432109
14/08/2007 450.00p 457.75p 440.25p 457.25p 503766
13/08/2007 449.75p 450.25p 437.25p 446.50p 780902
10/08/2007 480.00p 481.25p 443.00p 443.00p 845605
09/08/2007 489.50p 492.25p 480.00p 484.75p 1263320
08/08/2007 449.50p 490.00p 444.00p 490.00p 750803
07/08/2007 443.00p 451.50p 443.00p 451.00p 103123
06/08/2007 443.25p 450.75p 438.00p 440.00p 433664
03/08/2007 445.50p 454.75p 444.25p 450.75p 672384
02/08/2007 441.50p 449.75p 440.25p 445.50p 661143
01/08/2007 448.00p 448.00p 437.00p 441.00p 852978
31/07/2007 441.25p 456.50p 441.25p 452.50p 784404
30/07/2007 425.00p 444.00p 425.00p 442.00p 1061846
27/07/2007 440.00p 440.75p 426.00p 430.00p 448939
26/07/2007 468.00p 468.00p 441.50p 443.25p 650716
25/07/2007 462.00p 467.50p 460.25p 466.00p 483729
24/07/2007 462.00p 469.75p 462.00p 463.50p 841413
23/07/2007 469.00p 474.25p 463.00p 465.25p 400468
20/07/2007 482.00p 487.50p 468.25p 468.25p 174384
19/07/2007 477.00p 489.00p 472.25p 489.00p 596865
18/07/2007 475.25p 477.50p 470.75p 472.25p 274499
17/07/2007 480.00p 484.00p 475.25p 475.25p 192693
16/07/2007 488.00p 490.25p 480.00p 481.75p 278271
13/07/2007 492.00p 495.00p 487.50p 491.00p 3156835
12/07/2007 482.50p 491.00p 481.00p 490.00p 465927
11/07/2007 482.25p 490.00p 476.50p 481.00p 457890
10/07/2007 490.00p 490.00p 481.00p 481.50p 365848
09/07/2007 496.25p 500.50p 484.00p 485.00p 467057
06/07/2007 497.00p 505.00p 497.00p 504.00p 810213
05/07/2007 515.00p 518.00p 498.00p 498.75p 1290900
04/07/2007 499.00p 519.00p 497.75p 517.50p 1602339
03/07/2007 502.50p 502.50p 496.75p 500.00p 793528
02/07/2007 470.00p 502.50p 470.00p 497.25p 1110480
29/06/2007 470.75p 476.25p 467.00p 475.00p 666697
28/06/2007 460.00p 472.00p 458.25p 470.00p 512042
27/06/2007 469.00p 469.00p 455.25p 456.50p 438751
26/06/2007 468.00p 473.00p 465.00p 473.00p 272322
25/06/2007 460.00p 476.00p 460.00p 472.50p 290849
22/06/2007 468.00p 468.00p 456.75p 460.00p 258601
21/06/2007 474.00p 474.25p 455.00p 465.25p 1565646
20/06/2007 492.00p 492.00p 475.00p 475.00p 472282
19/06/2007 488.25p 489.50p 486.25p 487.00p 269837
18/06/2007 495.00p 497.75p 486.75p 489.75p 288268
15/06/2007 494.75p 498.50p 489.00p 495.50p 1793642
14/06/2007 493.00p 494.50p 484.25p 492.25p 166919
13/06/2007 481.00p 490.00p 481.00p 486.50p 686996
12/06/2007 477.00p 489.00p 475.00p 484.25p 635329
11/06/2007 490.00p 490.00p 478.00p 478.25p 216189
08/06/2007 481.50p 490.00p 478.50p 481.00p 734115
07/06/2007 503.00p 503.00p 484.75p 486.25p 540394
06/06/2007 506.00p 506.00p 495.25p 497.75p 1090262
05/06/2007 513.00p 516.25p 497.50p 504.00p 443130
04/06/2007 512.00p 517.50p 505.00p 511.50p 446720
01/06/2007 506.50p 521.25p 506.50p 517.50p 1318906
31/05/2007 508.00p 511.25p 490.25p 510.75p 1249424
30/05/2007 501.00p 507.50p 501.00p 504.00p 309292
29/05/2007 503.50p 510.00p 501.25p 501.25p 253547
25/05/2007 505.00p 510.75p 502.75p 502.75p 153124
24/05/2007 504.00p 511.50p 504.00p 509.00p 555408
23/05/2007 517.25p 519.25p 506.00p 508.00p 474358
22/05/2007 527.00p 527.00p 513.00p 514.75p 301337
21/05/2007 530.00p 531.75p 524.50p 528.25p 385122
18/05/2007 525.00p 525.75p 520.00p 524.00p 118431
17/05/2007 522.00p 528.75p 521.25p 525.50p 283089
16/05/2007 520.75p 527.75p 520.75p 523.75p 550791
15/05/2007 519.00p 526.75p 519.00p 523.00p 1366701
14/05/2007 533.00p 535.00p 518.00p 523.00p 536898
11/05/2007 520.00p 529.75p 519.75p 526.00p 1050230
10/05/2007 507.00p 530.00p 507.00p 525.25p 2977117
09/05/2007 518.00p 518.00p 506.25p 509.75p 580412
08/05/2007 523.00p 523.00p 509.25p 510.25p 314420
04/05/2007 494.25p 523.25p 491.25p 518.00p 798870

*Close Price adjusted for both dividends and splits