Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2007 492.50p 495.00p 488.00p 493.75p 585316
02/05/2007 491.75p 492.00p 484.25p 488.00p 290880
01/05/2007 483.75p 491.00p 483.75p 490.00p 269884
30/04/2007 494.75p 499.75p 481.25p 483.50p 378473
27/04/2007 499.00p 499.00p 490.25p 492.00p 390340
26/04/2007 498.00p 498.50p 490.00p 492.00p 364710
25/04/2007 497.50p 500.25p 490.50p 490.75p 297647
24/04/2007 504.00p 504.00p 490.00p 496.00p 182934
23/04/2007 500.00p 500.75p 498.50p 500.00p 700519
20/04/2007 505.00p 505.00p 499.75p 502.00p 748243
19/04/2007 499.00p 503.00p 497.00p 500.00p 706981
18/04/2007 509.25p 509.25p 495.00p 502.00p 774926
17/04/2007 507.00p 507.75p 502.00p 503.50p 371991
16/04/2007 512.00p 512.00p 502.00p 507.75p 2961724
13/04/2007 512.00p 512.00p 505.25p 507.50p 405820
12/04/2007 513.00p 513.50p 508.75p 510.00p 385683
11/04/2007 509.00p 523.25p 509.00p 515.00p 347045
10/04/2007 507.00p 511.75p 505.50p 510.00p 1372328
05/04/2007 508.00p 508.00p 500.25p 503.00p 278433
04/04/2007 501.75p 507.75p 499.75p 502.25p 657869
03/04/2007 490.00p 505.00p 484.00p 502.25p 1134180
02/04/2007 484.00p 490.00p 483.75p 490.00p 462226
30/03/2007 485.25p 489.75p 483.00p 486.75p 445154
29/03/2007 494.00p 494.00p 485.25p 489.25p 854299
28/03/2007 491.00p 496.00p 487.75p 492.00p 2379176
27/03/2007 488.00p 495.00p 485.00p 495.00p 738704
26/03/2007 487.25p 487.25p 478.00p 487.00p 245686
23/03/2007 500.00p 500.00p 478.25p 481.50p 819014
22/03/2007 502.00p 502.00p 490.00p 497.00p 415108
21/03/2007 490.00p 502.00p 484.00p 498.00p 799406
20/03/2007 507.00p 507.00p 488.00p 497.00p 596349
19/03/2007 506.00p 506.00p 501.00p 504.00p 309421
16/03/2007 480.00p 505.25p 480.00p 505.00p 853953
15/03/2007 469.50p 486.50p 469.50p 483.00p 1082797
14/03/2007 492.50p 492.50p 462.00p 463.75p 597072
13/03/2007 493.00p 508.00p 490.00p 495.00p 827438
12/03/2007 474.50p 490.00p 473.50p 490.00p 769312
09/03/2007 453.00p 463.00p 451.00p 463.00p 187065
08/03/2007 442.25p 460.00p 440.00p 460.00p 284578
07/03/2007 435.00p 443.00p 435.00p 440.75p 132612
06/03/2007 425.00p 440.00p 422.00p 437.50p 299764
05/03/2007 420.00p 424.00p 412.00p 423.25p 484506
02/03/2007 434.75p 434.75p 425.00p 430.50p 299256
01/03/2007 435.00p 448.00p 430.25p 430.25p 442642
28/02/2007 433.50p 437.00p 410.75p 433.00p 410131
27/02/2007 450.00p 453.50p 435.75p 435.75p 367147
26/02/2007 460.50p 460.50p 450.00p 453.50p 343900
23/02/2007 457.00p 464.75p 457.00p 464.00p 329793
22/02/2007 459.75p 464.50p 457.50p 459.75p 107043
21/02/2007 464.50p 464.50p 457.00p 457.00p 429986
20/02/2007 463.00p 465.00p 460.25p 460.25p 161624
19/02/2007 462.75p 463.50p 458.00p 461.00p 419883
16/02/2007 454.00p 462.00p 454.00p 456.75p 163644
15/02/2007 455.50p 457.25p 451.00p 456.00p 410359
14/02/2007 451.00p 457.50p 450.00p 453.25p 310323
13/02/2007 452.75p 456.75p 450.75p 454.00p 162306
12/02/2007 453.25p 458.00p 450.00p 454.50p 183801
09/02/2007 453.50p 460.00p 452.75p 458.75p 127037
08/02/2007 460.00p 460.00p 450.00p 454.75p 514132
07/02/2007 460.00p 463.75p 451.00p 453.00p 351217
06/02/2007 469.75p 469.75p 461.00p 461.00p 282228
05/02/2007 464.00p 471.00p 458.50p 466.00p 427022
02/02/2007 450.25p 463.75p 450.25p 458.25p 281983
01/02/2007 456.00p 456.00p 451.25p 454.25p 207434
31/01/2007 451.50p 454.00p 449.00p 451.50p 378052
30/01/2007 447.00p 455.25p 447.00p 451.00p 619082
29/01/2007 447.00p 453.75p 446.00p 450.50p 160248
26/01/2007 447.50p 452.00p 442.00p 443.00p 296044
25/01/2007 457.00p 457.00p 450.00p 450.25p 202408
24/01/2007 451.75p 455.00p 450.00p 450.75p 399540
23/01/2007 446.75p 451.75p 442.25p 451.75p 390007
22/01/2007 444.00p 448.25p 443.75p 445.25p 126167
19/01/2007 444.00p 449.00p 442.00p 448.25p 145390
18/01/2007 445.00p 447.00p 440.25p 442.50p 338078
17/01/2007 429.00p 444.00p 429.00p 444.00p 488046
16/01/2007 435.25p 437.00p 430.00p 433.25p 1025499
15/01/2007 437.00p 437.00p 433.00p 436.25p 303934
12/01/2007 429.00p 437.00p 427.75p 435.00p 1281364
11/01/2007 431.00p 431.25p 427.00p 431.25p 1454810
10/01/2007 426.00p 432.25p 426.00p 428.50p 538332
09/01/2007 431.75p 433.50p 428.50p 428.50p 327275
08/01/2007 434.00p 436.00p 431.75p 433.00p 227469
05/01/2007 429.75p 435.00p 425.00p 431.75p 582654
04/01/2007 418.50p 432.75p 418.50p 430.00p 1176402
03/01/2007 422.00p 426.00p 419.25p 425.00p 314600
02/01/2007 412.00p 422.00p 401.00p 420.75p 905909
29/12/2006 412.00p 413.00p 401.00p 401.00p 219174
28/12/2006 405.00p 413.00p 402.00p 410.50p 309746
27/12/2006 404.25p 405.50p 397.00p 405.00p 160212
22/12/2006 412.00p 412.00p 397.00p 405.00p 195248
21/12/2006 412.00p 417.75p 410.00p 411.75p 951568
20/12/2006 413.50p 418.25p 413.50p 417.50p 212350
19/12/2006 414.50p 417.50p 412.75p 413.50p 364989
18/12/2006 428.75p 428.75p 411.00p 411.25p 282014
15/12/2006 422.75p 429.00p 422.75p 429.00p 232898
14/12/2006 423.75p 427.75p 423.25p 426.50p 154017
13/12/2006 419.75p 426.00p 418.75p 426.00p 184756
12/12/2006 420.00p 421.75p 415.75p 419.75p 237881
11/12/2006 415.00p 420.00p 415.00p 420.00p 207751
08/12/2006 415.00p 417.75p 412.00p 416.00p 132543
07/12/2006 420.00p 420.00p 410.75p 410.75p 276766
06/12/2006 404.50p 420.00p 402.00p 417.75p 1034407
05/12/2006 401.75p 405.00p 400.00p 400.00p 148649
04/12/2006 397.00p 403.00p 396.75p 401.75p 221225
01/12/2006 389.00p 397.00p 389.00p 394.50p 631952
30/11/2006 397.75p 398.25p 382.75p 389.00p 832364
29/11/2006 386.75p 398.00p 384.00p 397.00p 1034770
28/11/2006 382.75p 388.00p 379.00p 384.00p 193380
27/11/2006 388.00p 390.00p 383.00p 386.50p 206839
24/11/2006 380.25p 392.75p 380.25p 391.00p 195500
23/11/2006 384.75p 387.75p 382.50p 385.00p 430593
22/11/2006 388.00p 388.00p 380.25p 385.00p 760090
21/11/2006 384.50p 386.00p 379.25p 384.75p 1279583
20/11/2006 385.50p 386.00p 379.25p 379.25p 132176
17/11/2006 389.75p 391.00p 385.00p 386.50p 312445
16/11/2006 391.75p 392.00p 386.00p 389.75p 64875
15/11/2006 394.75p 395.00p 387.00p 387.00p 969469
14/11/2006 395.00p 396.75p 387.25p 393.00p 297508
13/11/2006 382.75p 401.00p 379.50p 397.00p 1112771
10/11/2006 379.25p 383.75p 374.75p 381.25p 288462
09/11/2006 378.75p 379.00p 374.50p 374.50p 152520
08/11/2006 375.50p 379.00p 374.00p 379.00p 266821
07/11/2006 374.75p 376.00p 374.00p 375.00p 309945
06/11/2006 378.75p 379.00p 374.00p 375.25p 241364
03/11/2006 380.00p 380.25p 374.00p 377.75p 1070487
02/11/2006 380.00p 382.50p 378.25p 380.00p 394720
01/11/2006 379.25p 382.75p 379.25p 382.50p 339385
31/10/2006 380.00p 381.00p 378.25p 380.00p 426673
30/10/2006 381.25p 381.75p 378.00p 380.00p 1901592
27/10/2006 380.00p 382.00p 375.00p 380.00p 633695
26/10/2006 372.00p 382.00p 372.00p 379.00p 1746213
25/10/2006 373.25p 373.50p 368.00p 373.50p 228019
24/10/2006 372.50p 373.75p 370.25p 373.00p 273457
23/10/2006 369.25p 378.00p 369.25p 374.50p 80221
20/10/2006 378.00p 378.00p 369.75p 371.50p 98752
19/10/2006 374.00p 377.50p 370.00p 373.50p 486006
18/10/2006 372.75p 373.00p 369.25p 371.00p 489648
17/10/2006 372.50p 373.50p 370.00p 370.50p 1058382
16/10/2006 372.00p 376.75p 372.00p 374.00p 64002
13/10/2006 371.00p 377.00p 370.75p 372.50p 210083
12/10/2006 362.50p 372.50p 362.50p 372.00p 4230440
11/10/2006 360.00p 364.25p 360.00p 363.00p 1171341
10/10/2006 353.00p 365.00p 353.00p 364.00p 3553235
09/10/2006 353.50p 359.50p 351.50p 354.00p 2841212
06/10/2006 356.00p 360.00p 353.00p 359.00p 1294518
05/10/2006 360.00p 362.75p 353.00p 354.00p 1264541
04/10/2006 362.00p 377.00p 360.25p 363.00p 2647266
03/10/2006 356.50p 363.00p 355.25p 363.00p 782751
02/10/2006 357.50p 360.25p 355.25p 357.00p 917375
29/09/2006 368.00p 368.00p 359.00p 360.00p 911793
28/09/2006 341.00p 370.00p 340.00p 367.25p 4148887
27/09/2006 306.50p 310.00p 306.50p 309.75p 315988
26/09/2006 305.00p 314.25p 305.00p 311.50p 380224
25/09/2006 308.75p 312.00p 308.00p 308.00p 138908
22/09/2006 306.50p 313.00p 306.00p 310.00p 574260
21/09/2006 306.25p 312.00p 305.00p 310.00p 460253
20/09/2006 307.75p 311.50p 302.75p 311.00p 524045
19/09/2006 302.25p 308.25p 300.25p 304.25p 454909
18/09/2006 304.75p 308.00p 298.75p 306.00p 678237
15/09/2006 294.75p 308.00p 294.75p 306.50p 2777527
14/09/2006 294.50p 298.50p 292.50p 298.50p 427304
13/09/2006 291.75p 294.75p 287.25p 293.25p 819759
12/09/2006 291.75p 291.75p 287.00p 290.50p 912744
11/09/2006 287.50p 294.00p 287.25p 292.25p 408931
08/09/2006 287.25p 293.00p 287.00p 287.00p 298191
07/09/2006 293.00p 294.25p 288.25p 291.75p 721204
06/09/2006 296.00p 299.50p 293.00p 296.00p 529239
05/09/2006 292.00p 301.75p 289.00p 299.25p 2313093
04/09/2006 290.00p 291.75p 285.25p 290.00p 1007767
01/09/2006 290.75p 292.00p 285.00p 287.25p 1087002
31/08/2006 280.00p 294.50p 277.00p 289.50p 1248063
30/08/2006 264.00p 280.00p 264.00p 278.00p 1150761
29/08/2006 262.25p 268.00p 258.75p 268.00p 1346939
25/08/2006 275.50p 275.50p 246.75p 260.00p 3105338
24/08/2006 276.00p 277.00p 273.25p 273.75p 761036
23/08/2006 285.00p 285.00p 277.00p 277.25p 820595
22/08/2006 292.00p 292.00p 282.00p 285.50p 459642
21/08/2006 288.75p 292.00p 284.50p 289.75p 1330237
18/08/2006 289.00p 293.00p 285.75p 290.00p 953919
17/08/2006 300.00p 300.00p 288.50p 294.75p 3310894
16/08/2006 299.50p 299.50p 290.75p 296.75p 1361493
15/08/2006 276.00p 300.75p 267.00p 297.00p 3509932
14/08/2006 318.00p 318.00p 257.00p 281.00p 6059994
11/08/2006 359.25p 359.50p 356.00p 356.00p 130631
10/08/2006 365.00p 365.00p 357.25p 357.50p 433179
09/08/2006 371.75p 371.75p 364.00p 365.75p 98266
08/08/2006 368.25p 371.75p 364.00p 364.00p 99663
07/08/2006 372.00p 374.75p 368.00p 372.50p 164644
04/08/2006 368.00p 377.00p 362.25p 374.75p 90909
03/08/2006 378.00p 379.00p 362.25p 367.50p 406488
02/08/2006 379.75p 384.00p 378.00p 378.50p 61769
01/08/2006 381.50p 383.75p 377.00p 380.00p 125184
31/07/2006 378.00p 390.25p 376.00p 385.00p 855456
28/07/2006 378.25p 378.25p 370.00p 376.50p 168577
27/07/2006 375.00p 377.50p 370.75p 375.00p 620283
26/07/2006 369.25p 375.00p 366.75p 374.25p 266930
25/07/2006 356.75p 369.75p 356.75p 369.75p 205875
24/07/2006 359.00p 362.75p 359.00p 362.25p 943221
21/07/2006 355.00p 359.00p 355.00p 357.00p 387247
20/07/2006 359.25p 360.00p 357.50p 358.00p 953057

*Close Price adjusted for both dividends and splits