Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2018 75.85p 76.32p 72.06p 74.00p 1412775
01/06/2018 75.60p 76.95p 75.00p 75.65p 660476
31/05/2018 76.05p 76.85p 74.25p 74.80p 543759
30/05/2018 75.60p 77.00p 73.45p 76.50p 918347
29/05/2018 75.95p 76.00p 72.93p 74.65p 1122984
25/05/2018 75.60p 77.91p 72.00p 74.80p 1224641
24/05/2018 75.60p 78.47p 74.15p 74.95p 2469292
23/05/2018 79.15p 80.00p 74.50p 74.75p 1882112
22/05/2018 79.75p 80.21p 77.55p 78.75p 653897
21/05/2018 75.15p 82.36p 75.15p 78.10p 1725077
18/05/2018 77.25p 77.75p 75.35p 77.75p 650768
17/05/2018 78.00p 78.95p 75.20p 76.05p 845746
16/05/2018 76.00p 78.38p 75.00p 77.25p 1129510
15/05/2018 70.50p 79.00p 70.05p 76.00p 1777144
14/05/2018 72.45p 73.60p 68.75p 70.05p 2347776
11/05/2018 75.00p 77.00p 68.30p 72.30p 4975132
10/05/2018 84.80p 86.33p 76.00p 77.00p 4779110
09/05/2018 86.10p 88.35p 85.00p 85.00p 1712867
08/05/2018 86.35p 89.57p 85.35p 85.95p 1527451
04/05/2018 89.50p 92.65p 87.15p 87.50p 1530952
03/05/2018 90.65p 93.00p 87.00p 89.05p 1256885
02/05/2018 90.70p 93.55p 86.15p 86.35p 1733908
01/05/2018 90.50p 92.90p 87.39p 90.20p 2783006
30/04/2018 105.00p 105.90p 82.00p 93.75p 8200456
27/04/2018 111.30p 114.90p 97.96p 106.90p 4698995
26/04/2018 86.50p 111.30p 86.50p 111.30p 5206564
25/04/2018 88.00p 89.93p 85.15p 86.50p 1422677
24/04/2018 88.50p 88.50p 84.80p 86.20p 715175
23/04/2018 89.35p 90.95p 84.71p 85.50p 1697611
20/04/2018 86.50p 87.17p 83.20p 85.35p 452025
19/04/2018 83.20p 86.00p 83.20p 83.20p 592613
18/04/2018 87.45p 87.45p 83.75p 83.75p 554716
17/04/2018 86.90p 86.90p 83.23p 84.55p 622825
16/04/2018 88.05p 88.05p 83.14p 83.20p 642401
13/04/2018 89.05p 89.05p 84.05p 84.45p 1259242
12/04/2018 87.00p 88.35p 84.00p 86.90p 931219
11/04/2018 82.15p 87.55p 77.05p 85.45p 1942348
10/04/2018 86.00p 86.00p 81.75p 83.45p 668822
09/04/2018 85.90p 86.95p 81.80p 83.00p 1594076
06/04/2018 87.85p 90.10p 82.95p 83.20p 1300645
05/04/2018 85.20p 90.95p 83.70p 87.75p 2910925
04/04/2018 84.00p 84.41p 80.55p 82.90p 678732
03/04/2018 80.00p 84.00p 80.00p 81.75p 1181052
29/03/2018 77.95p 84.55p 77.95p 80.65p 1672878
28/03/2018 87.60p 88.35p 78.05p 80.50p 1724215
27/03/2018 94.85p 94.95p 82.50p 85.00p 3250455
26/03/2018 95.05p 97.95p 91.16p 92.45p 1404981
23/03/2018 100.70p 100.70p 91.65p 95.00p 2644345
22/03/2018 90.60p 117.00p 90.50p 99.30p 11564643
21/03/2018 70.00p 87.90p 69.20p 87.90p 2612760
20/03/2018 68.50p 76.90p 67.46p 69.90p 3192628
19/03/2018 87.30p 89.50p 65.40p 67.50p 4674509
16/03/2018 89.70p 94.77p 85.00p 86.00p 8325953
15/03/2018 84.45p 89.75p 84.36p 88.00p 2161109
14/03/2018 80.00p 91.65p 76.16p 84.20p 2655024
13/03/2018 78.35p 80.20p 74.90p 77.25p 1230877
12/03/2018 80.00p 80.59p 74.75p 77.00p 1667748
09/03/2018 84.65p 85.55p 72.60p 78.40p 5569136
08/03/2018 58.20p 86.90p 57.80p 83.80p 6006947
07/03/2018 55.50p 57.95p 55.41p 57.95p 943408
06/03/2018 55.55p 58.05p 55.45p 55.65p 1412319
05/03/2018 57.00p 62.55p 55.75p 57.40p 3370156
02/03/2018 59.70p 59.70p 54.70p 55.35p 3629983
01/03/2018 56.20p 59.90p 55.05p 59.20p 2358795
28/02/2018 60.05p 61.34p 54.70p 55.05p 4581408
27/02/2018 56.40p 66.75p 56.00p 60.00p 5822728
26/02/2018 65.05p 65.05p 55.80p 57.00p 3926984
23/02/2018 68.20p 69.03p 65.00p 65.00p 1294238
22/02/2018 70.45p 70.45p 67.64p 68.20p 635351
21/02/2018 71.30p 73.11p 66.85p 70.10p 904988
20/02/2018 72.70p 73.95p 70.20p 70.85p 1124653
19/02/2018 75.00p 75.65p 70.96p 72.20p 749276
16/02/2018 76.95p 76.95p 69.83p 71.80p 1483617
15/02/2018 74.85p 77.15p 72.28p 74.00p 1003111
14/02/2018 76.65p 78.90p 73.15p 73.65p 1153193
13/02/2018 82.15p 82.60p 73.00p 75.20p 1859235
12/02/2018 76.60p 86.00p 76.40p 79.75p 2338458
09/02/2018 73.30p 75.25p 69.50p 75.25p 2924637
08/02/2018 80.10p 80.10p 70.40p 71.35p 1894401
07/02/2018 79.45p 82.00p 77.30p 77.65p 1500267
06/02/2018 80.00p 80.31p 75.12p 77.20p 1756135
05/02/2018 81.25p 83.98p 74.15p 82.30p 2666375
02/02/2018 85.85p 90.86p 78.82p 80.00p 3184283
01/02/2018 106.90p 106.90p 85.50p 85.85p 5474269
31/01/2018 110.30p 113.33p 104.33p 106.80p 1547923
30/01/2018 115.30p 115.30p 108.06p 110.20p 808668
29/01/2018 117.50p 118.00p 111.00p 113.60p 1072484
26/01/2018 117.10p 118.00p 110.50p 116.60p 764220
25/01/2018 107.80p 117.41p 106.26p 116.60p 1410413
24/01/2018 123.20p 123.20p 106.84p 107.10p 2906528
23/01/2018 125.00p 125.00p 116.10p 120.60p 1897472
22/01/2018 122.70p 124.50p 120.00p 120.10p 1235213
19/01/2018 122.70p 124.10p 120.62p 123.50p 1584221
18/01/2018 121.50p 124.70p 118.40p 123.20p 2158450
17/01/2018 115.00p 120.50p 102.30p 120.50p 8201375
16/01/2018 119.30p 124.19p 119.23p 121.00p 2307735
15/01/2018 120.00p 121.70p 117.70p 120.00p 1557547
12/01/2018 118.20p 119.90p 116.00p 117.60p 1549875
11/01/2018 119.10p 120.90p 110.50p 116.00p 2496931
10/01/2018 112.50p 122.60p 112.10p 119.00p 6624145
09/01/2018 104.50p 105.50p 98.40p 99.55p 1256083
08/01/2018 102.30p 106.00p 100.10p 105.00p 842524
05/01/2018 106.80p 108.30p 101.48p 102.80p 1179174
04/01/2018 109.70p 110.50p 105.00p 106.90p 1844912
03/01/2018 99.25p 109.54p 99.10p 107.80p 2175463
02/01/2018 96.95p 101.00p 93.97p 99.20p 1113861
29/12/2017 97.00p 97.00p 92.27p 95.50p 543067
28/12/2017 92.25p 94.00p 88.00p 94.00p 1087730
27/12/2017 93.25p 95.00p 89.50p 90.50p 883440
22/12/2017 94.00p 95.75p 91.45p 93.25p 954749
21/12/2017 90.50p 94.01p 89.50p 90.75p 1635502
20/12/2017 89.75p 93.00p 87.00p 89.25p 2067026
19/12/2017 86.25p 89.00p 85.32p 87.25p 1332559
18/12/2017 83.50p 87.75p 80.75p 86.50p 1588454
15/12/2017 69.75p 83.50p 69.75p 83.50p 2983389
14/12/2017 70.25p 72.75p 67.62p 72.00p 1529130
13/12/2017 67.50p 72.38p 62.00p 71.00p 3166365
12/12/2017 66.75p 68.03p 63.25p 66.75p 1173140
11/12/2017 64.00p 70.25p 63.03p 66.25p 2101526
08/12/2017 65.00p 67.50p 63.00p 63.25p 998730
07/12/2017 64.00p 64.50p 62.37p 64.00p 1776673
06/12/2017 66.50p 67.06p 61.50p 63.00p 2126355
05/12/2017 66.00p 67.25p 64.28p 66.75p 1459819
04/12/2017 69.00p 69.45p 66.25p 66.25p 545334
01/12/2017 69.25p 72.00p 67.11p 67.75p 1853613
30/11/2017 70.50p 72.25p 69.00p 69.00p 3228609
29/11/2017 71.75p 72.00p 70.00p 70.50p 413926
28/11/2017 72.75p 72.75p 70.00p 70.25p 294302
27/11/2017 71.00p 72.75p 69.00p 71.50p 1063731
24/11/2017 74.25p 75.25p 70.25p 70.50p 596531
23/11/2017 71.75p 73.75p 66.37p 73.75p 1876280
22/11/2017 79.25p 79.48p 72.00p 72.00p 2146410
21/11/2017 81.00p 82.05p 78.00p 79.50p 774467
20/11/2017 80.50p 84.75p 80.00p 81.00p 1479500
17/11/2017 80.25p 83.33p 77.45p 80.75p 1159504
16/11/2017 83.50p 83.55p 77.75p 81.50p 1090409
15/11/2017 82.50p 85.05p 80.00p 83.00p 736198
14/11/2017 81.25p 85.30p 79.25p 83.25p 1062248
13/11/2017 79.50p 82.65p 78.00p 80.75p 887965
10/11/2017 84.25p 85.25p 78.46p 81.00p 1640448
09/11/2017 90.50p 91.75p 84.00p 84.75p 1415503
08/11/2017 89.00p 94.75p 89.00p 91.00p 2626146
07/11/2017 81.25p 89.50p 81.11p 89.50p 2160285
06/11/2017 76.00p 82.25p 76.00p 81.00p 1644056
03/11/2017 74.50p 78.75p 73.50p 76.50p 1230853
02/11/2017 73.25p 76.50p 72.25p 74.75p 1179798
01/11/2017 75.75p 75.75p 70.19p 74.25p 1929396
31/10/2017 73.00p 76.25p 71.50p 73.00p 1783537
30/10/2017 74.50p 76.00p 73.25p 74.00p 2370032
27/10/2017 74.75p 76.75p 71.00p 75.00p 6767692
26/10/2017 74.25p 76.45p 72.24p 74.00p 3180867
25/10/2017 72.75p 77.50p 70.50p 75.00p 3187531
24/10/2017 76.00p 76.25p 69.68p 73.25p 3443417
23/10/2017 77.00p 79.38p 73.70p 75.75p 3880156
20/10/2017 67.50p 77.49p 67.50p 76.50p 13460805
19/10/2017 74.00p 74.75p 52.75p 65.50p 43649112
18/10/2017 96.50p 97.56p 89.25p 90.00p 2169553
17/10/2017 99.25p 100.95p 89.50p 95.50p 4372775
16/10/2017 106.00p 110.00p 91.50p 99.00p 3973996
13/10/2017 113.50p 116.25p 110.75p 110.75p 952077
12/10/2017 114.25p 114.25p 109.50p 111.50p 384032
11/10/2017 112.50p 114.00p 109.25p 113.50p 404061
10/10/2017 112.25p 113.50p 110.00p 111.50p 527506
09/10/2017 115.00p 120.00p 111.00p 112.50p 654953
06/10/2017 118.50p 122.50p 113.50p 117.00p 707120
05/10/2017 122.75p 123.50p 117.00p 120.00p 663304
04/10/2017 121.00p 123.25p 119.50p 122.50p 577791
03/10/2017 119.00p 120.50p 116.25p 119.75p 484307
02/10/2017 119.25p 120.50p 115.75p 116.25p 356791
29/09/2017 115.50p 119.75p 114.25p 118.25p 590466
28/09/2017 120.00p 120.00p 113.25p 116.00p 750042
27/09/2017 112.00p 118.00p 110.75p 116.00p 968501
26/09/2017 112.00p 112.00p 108.50p 111.00p 516111
25/09/2017 115.00p 115.00p 107.75p 109.00p 1283888
22/09/2017 115.50p 118.00p 112.00p 116.50p 896633
21/09/2017 102.50p 118.00p 102.00p 116.75p 1198312
20/09/2017 95.50p 105.75p 94.50p 104.00p 2380223
19/09/2017 102.50p 109.50p 96.75p 98.00p 1779125
18/09/2017 82.25p 105.00p 82.25p 102.50p 3272943
15/09/2017 73.75p 82.25p 71.50p 81.50p 4251249
14/09/2017 90.00p 90.00p 67.25p 73.75p 12465911
13/09/2017 157.50p 158.25p 152.25p 152.25p 430258
12/09/2017 162.25p 162.75p 153.75p 157.00p 687980
11/09/2017 161.00p 163.50p 159.50p 161.50p 390191
08/09/2017 163.50p 163.50p 156.75p 160.50p 292565
07/09/2017 163.00p 163.25p 158.75p 162.50p 381816
06/09/2017 165.00p 170.00p 160.75p 162.50p 457855
05/09/2017 167.50p 168.75p 164.50p 164.75p 232892
04/09/2017 168.50p 171.00p 167.00p 167.50p 511844
01/09/2017 168.00p 170.25p 166.75p 169.25p 515996
31/08/2017 170.75p 171.00p 159.50p 168.25p 1013009
30/08/2017 168.50p 171.00p 168.00p 169.25p 498018
29/08/2017 173.00p 176.00p 166.25p 168.75p 1177465
25/08/2017 172.75p 173.50p 170.50p 170.50p 590855
24/08/2017 175.50p 175.50p 169.75p 173.25p 508521
23/08/2017 176.25p 177.75p 172.00p 176.25p 336987
22/08/2017 178.75p 179.25p 172.50p 175.25p 495759
21/08/2017 184.00p 184.00p 176.50p 180.25p 478019
18/08/2017 183.50p 187.00p 179.50p 184.50p 595000
17/08/2017 186.75p 187.50p 180.75p 185.25p 748148

*Close Price adjusted for both dividends and splits