Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2015 576.50p 580.87p 566.54p 571.00p 508260
31/03/2015 586.50p 591.50p 577.50p 580.00p 282480
30/03/2015 587.50p 604.00p 583.50p 586.50p 280062
27/03/2015 586.00p 591.50p 577.00p 579.50p 202353
26/03/2015 600.00p 600.00p 578.00p 582.00p 295625
25/03/2015 598.00p 605.50p 595.50p 600.50p 196744
24/03/2015 610.00p 611.50p 601.70p 609.00p 135114
23/03/2015 612.00p 612.00p 598.50p 604.50p 153613
20/03/2015 602.00p 609.00p 590.50p 604.00p 270161
19/03/2015 600.00p 600.00p 588.50p 595.00p 169850
18/03/2015 587.00p 596.00p 581.50p 594.50p 252779
17/03/2015 597.50p 603.00p 588.50p 591.00p 200371
16/03/2015 609.00p 609.00p 594.20p 599.00p 204710
13/03/2015 602.50p 609.85p 598.50p 600.00p 329038
12/03/2015 600.00p 615.00p 588.48p 610.00p 392756
11/03/2015 600.00p 878.50p 570.50p 585.00p 321655
10/03/2015 603.00p 603.00p 587.84p 595.50p 394490
09/03/2015 605.50p 611.55p 595.00p 598.00p 587622
06/03/2015 619.00p 619.00p 597.50p 611.50p 252562
05/03/2015 609.50p 625.00p 604.76p 614.50p 195971
04/03/2015 629.00p 631.00p 611.00p 612.50p 220334
03/03/2015 631.50p 631.50p 608.05p 625.00p 458159
02/03/2015 628.00p 633.50p 619.00p 625.00p 412929
27/02/2015 597.00p 636.00p 597.00p 628.50p 433041
26/02/2015 550.00p 614.00p 550.00p 614.00p 477173
25/02/2015 578.50p 578.50p 555.00p 557.00p 301993
24/02/2015 587.00p 588.00p 570.00p 572.50p 179443
23/02/2015 590.50p 605.05p 575.50p 587.50p 183654
20/02/2015 582.00p 587.50p 577.00p 585.50p 387929
19/02/2015 582.50p 583.78p 573.36p 576.50p 137639
18/02/2015 572.50p 586.76p 572.50p 578.50p 266553
17/02/2015 565.00p 575.50p 561.42p 573.00p 281040
16/02/2015 553.00p 568.00p 547.00p 567.50p 197355
13/02/2015 551.00p 558.50p 545.50p 548.50p 239734
12/02/2015 542.50p 554.00p 531.00p 544.50p 171776
11/02/2015 556.00p 562.09p 537.00p 550.50p 126986
10/02/2015 547.50p 556.32p 537.50p 543.50p 251992
09/02/2015 545.00p 549.00p 539.00p 541.50p 238898
06/02/2015 551.50p 551.50p 539.50p 545.00p 179323
05/02/2015 543.50p 548.50p 532.50p 547.50p 136183
04/02/2015 564.00p 565.50p 539.00p 541.50p 272156
03/02/2015 544.00p 561.00p 540.05p 558.00p 163247
02/02/2015 533.50p 537.50p 527.00p 535.00p 169404
30/01/2015 530.00p 539.50p 528.50p 535.50p 168985
29/01/2015 529.00p 535.00p 523.90p 531.50p 282021
28/01/2015 529.50p 545.04p 524.00p 535.00p 212076
27/01/2015 532.50p 538.22p 527.58p 528.00p 441836
26/01/2015 522.50p 532.00p 514.78p 528.00p 260125
23/01/2015 498.30p 523.50p 498.30p 523.50p 749420
22/01/2015 501.50p 518.50p 490.00p 495.90p 359801
21/01/2015 515.00p 516.88p 505.50p 511.50p 296284
20/01/2015 513.50p 525.34p 506.50p 507.50p 310911
19/01/2015 514.00p 523.62p 511.00p 514.50p 123301
16/01/2015 496.20p 515.50p 496.20p 507.50p 236538
15/01/2015 510.00p 512.50p 494.30p 505.00p 214301
14/01/2015 516.00p 519.80p 487.20p 503.00p 386639
13/01/2015 517.00p 523.00p 506.34p 515.00p 230467
12/01/2015 527.50p 532.70p 514.90p 520.00p 258763
09/01/2015 549.00p 550.15p 523.50p 526.50p 551103
08/01/2015 549.50p 561.50p 547.99p 553.50p 314929
07/01/2015 531.00p 557.00p 526.50p 547.50p 250596
06/01/2015 550.50p 550.50p 524.95p 531.00p 238947
05/01/2015 553.00p 562.00p 530.00p 541.50p 192125
02/01/2015 553.50p 557.50p 547.00p 554.00p 70801
31/12/2014 553.00p 562.50p 549.00p 557.50p 19276
30/12/2014 561.00p 562.78p 544.50p 556.50p 60511
29/12/2014 563.50p 570.50p 555.72p 560.00p 66435
24/12/2014 563.00p 568.50p 558.92p 564.50p 27310
23/12/2014 554.50p 565.00p 553.00p 562.50p 98401
22/12/2014 545.50p 559.00p 545.50p 556.50p 109342
19/12/2014 544.50p 550.50p 541.00p 546.50p 262604
18/12/2014 546.50p 553.00p 539.50p 541.50p 269229
17/12/2014 532.50p 545.50p 532.50p 540.50p 225456
16/12/2014 528.50p 542.50p 519.36p 540.00p 290492
15/12/2014 534.00p 542.70p 523.66p 531.50p 245754
12/12/2014 558.00p 558.00p 538.00p 539.50p 231322
11/12/2014 559.50p 566.30p 553.00p 556.50p 278345
10/12/2014 593.50p 593.50p 561.50p 564.00p 400074
09/12/2014 590.50p 590.50p 572.00p 581.00p 302120
08/12/2014 593.50p 594.50p 587.00p 592.50p 138469
05/12/2014 585.00p 599.00p 585.00p 594.50p 236497
04/12/2014 586.00p 587.90p 574.50p 575.00p 192685
03/12/2014 571.00p 582.73p 571.00p 579.50p 155826
02/12/2014 566.50p 580.00p 566.50p 575.50p 227417
01/12/2014 572.50p 577.52p 564.00p 570.00p 175710
28/11/2014 588.50p 588.50p 578.00p 580.50p 131055
27/11/2014 585.00p 591.00p 579.00p 585.50p 150474
26/11/2014 575.50p 587.50p 575.50p 585.00p 327235
25/11/2014 576.50p 580.00p 569.00p 577.50p 294037
24/11/2014 573.00p 579.70p 570.50p 574.00p 65054
21/11/2014 572.50p 585.00p 572.50p 577.00p 164893
20/11/2014 566.50p 578.50p 560.50p 574.50p 254330
19/11/2014 584.50p 588.50p 570.00p 572.50p 149640
18/11/2014 577.00p 585.50p 577.00p 582.00p 157499
17/11/2014 571.50p 585.04p 571.50p 579.50p 140990
14/11/2014 583.00p 593.12p 575.00p 577.50p 272713
13/11/2014 598.00p 599.00p 581.50p 585.50p 286180
12/11/2014 607.00p 613.08p 593.50p 595.50p 180560
11/11/2014 611.50p 614.50p 597.00p 603.50p 167023
10/11/2014 593.50p 609.50p 593.50p 609.00p 304881
07/11/2014 630.00p 630.00p 600.50p 607.50p 240732
06/11/2014 641.00p 641.00p 627.00p 632.00p 245382
05/11/2014 637.50p 644.50p 631.00p 635.50p 137864
04/11/2014 624.00p 639.00p 624.00p 636.00p 175852
03/11/2014 638.00p 638.00p 625.00p 631.00p 121547
31/10/2014 628.50p 633.50p 622.50p 633.50p 295480
30/10/2014 615.00p 623.56p 608.00p 622.50p 128373
29/10/2014 597.50p 617.50p 583.94p 614.50p 356605
28/10/2014 601.00p 606.00p 595.00p 595.00p 146040
27/10/2014 606.00p 612.00p 589.00p 599.50p 158092
24/10/2014 593.50p 609.47p 589.00p 602.00p 178417
23/10/2014 588.50p 602.00p 575.50p 600.50p 173504
22/10/2014 590.00p 592.50p 579.79p 588.50p 145247
21/10/2014 579.50p 594.53p 578.00p 585.50p 200704
20/10/2014 590.00p 590.00p 580.00p 587.50p 207794
17/10/2014 574.50p 591.50p 572.50p 589.00p 215809
16/10/2014 567.00p 580.55p 539.54p 570.50p 1522468
15/10/2014 604.50p 604.50p 565.00p 566.50p 254804
14/10/2014 570.50p 592.00p 568.18p 590.00p 298392
13/10/2014 586.00p 586.00p 569.69p 575.50p 176504
10/10/2014 593.50p 594.47p 573.34p 580.00p 261786
09/10/2014 620.50p 623.00p 590.00p 592.00p 301510
08/10/2014 591.00p 623.50p 591.00p 610.50p 372133
07/10/2014 594.00p 594.00p 580.92p 588.00p 157577
06/10/2014 598.50p 603.50p 593.00p 596.50p 73880
03/10/2014 597.00p 597.00p 579.00p 595.00p 163842
02/10/2014 607.00p 607.00p 583.50p 589.00p 135712
01/10/2014 600.00p 602.14p 590.00p 592.50p 150548
30/09/2014 593.00p 605.50p 588.50p 599.50p 131212
29/09/2014 590.50p 597.79p 582.50p 592.00p 229510
26/09/2014 607.50p 624.50p 600.00p 604.50p 112824
25/09/2014 618.50p 618.50p 603.50p 610.50p 280471
24/09/2014 609.00p 614.00p 606.00p 613.50p 170780
23/09/2014 623.00p 623.00p 605.00p 607.50p 126409
22/09/2014 639.00p 639.00p 615.00p 617.00p 286813
19/09/2014 621.50p 635.50p 620.50p 625.00p 452249
18/09/2014 610.50p 623.00p 610.50p 621.50p 135366
17/09/2014 629.50p 629.50p 597.26p 612.00p 213922
16/09/2014 623.50p 627.10p 612.50p 617.50p 584195
15/09/2014 633.50p 643.50p 625.00p 629.50p 142318
12/09/2014 627.00p 638.00p 626.95p 633.50p 253305
11/09/2014 635.50p 650.00p 624.00p 630.50p 500796
10/09/2014 636.00p 654.00p 636.00p 638.00p 181204
09/09/2014 641.50p 647.00p 630.50p 642.00p 159396
08/09/2014 656.50p 656.50p 638.00p 639.00p 406887
05/09/2014 657.50p 659.00p 650.50p 655.50p 138416
04/09/2014 650.50p 664.00p 650.50p 661.50p 124526
03/09/2014 664.00p 679.28p 656.00p 665.00p 100898
02/09/2014 666.00p 666.92p 654.00p 656.50p 394983
01/09/2014 665.00p 668.00p 660.50p 666.50p 67219
29/08/2014 676.00p 677.20p 654.50p 662.00p 297483
28/08/2014 660.50p 679.00p 660.50p 677.00p 138030
27/08/2014 675.50p 688.00p 672.50p 678.00p 154850
26/08/2014 674.50p 677.50p 659.68p 674.00p 166444
22/08/2014 669.00p 669.00p 641.36p 666.50p 598719
21/08/2014 668.50p 668.65p 653.00p 665.50p 194647
20/08/2014 652.00p 658.50p 647.50p 654.00p 107465
19/08/2014 655.00p 663.37p 630.70p 657.50p 112253
18/08/2014 658.00p 659.00p 643.00p 651.00p 181625
15/08/2014 656.50p 661.50p 640.50p 640.50p 138001
14/08/2014 662.00p 662.00p 648.50p 650.00p 87146
13/08/2014 651.50p 663.50p 640.00p 646.00p 122579
12/08/2014 663.00p 665.50p 637.43p 650.50p 77018
11/08/2014 656.50p 660.50p 649.00p 654.50p 185004
08/08/2014 629.50p 650.00p 629.50p 643.00p 339494
07/08/2014 640.00p 659.51p 634.00p 639.50p 384380
06/08/2014 626.00p 641.50p 613.00p 637.00p 544102
05/08/2014 618.00p 624.00p 608.50p 613.00p 169189
04/08/2014 633.50p 639.56p 611.00p 611.00p 156288
01/08/2014 624.00p 639.00p 616.00p 634.00p 141981
31/07/2014 650.00p 654.50p 628.50p 636.50p 100271
30/07/2014 647.50p 649.00p 640.00p 647.00p 158026
29/07/2014 637.50p 649.50p 634.50p 643.50p 92958
28/07/2014 648.00p 650.94p 630.50p 634.50p 78419
25/07/2014 643.50p 651.00p 636.92p 648.00p 241938
24/07/2014 626.00p 631.00p 616.10p 630.00p 93344
23/07/2014 621.50p 628.00p 619.50p 626.00p 164647
22/07/2014 622.50p 624.50p 615.00p 621.00p 169329
21/07/2014 626.00p 626.00p 615.00p 618.00p 95558
18/07/2014 622.50p 630.00p 613.00p 626.00p 230535
17/07/2014 624.50p 629.00p 619.50p 621.00p 95232
16/07/2014 617.00p 625.29p 611.00p 624.50p 159837
15/07/2014 621.00p 629.50p 609.50p 609.50p 121135
14/07/2014 626.00p 629.00p 622.00p 624.50p 121212
11/07/2014 615.50p 627.00p 611.50p 623.00p 131929
10/07/2014 620.00p 620.00p 599.50p 613.50p 191716
09/07/2014 630.00p 630.00p 609.38p 620.00p 246154
08/07/2014 634.50p 634.50p 618.00p 626.00p 903613
07/07/2014 633.00p 633.00p 624.50p 628.00p 116329
04/07/2014 617.50p 634.00p 617.50p 630.00p 178858
03/07/2014 614.50p 624.50p 608.50p 624.50p 193349
02/07/2014 606.00p 620.50p 602.76p 610.50p 249195
01/07/2014 602.50p 612.00p 600.00p 606.00p 599109
30/06/2014 598.50p 605.50p 595.00p 600.00p 298369
27/06/2014 589.50p 593.00p 583.00p 586.50p 330528
26/06/2014 580.00p 597.00p 580.00p 587.00p 239011
25/06/2014 579.50p 591.50p 574.00p 575.00p 305278
24/06/2014 590.00p 590.50p 571.50p 582.00p 192941
23/06/2014 603.50p 603.50p 588.00p 588.00p 150952
20/06/2014 582.00p 604.00p 574.00p 593.50p 394278

*Close Price adjusted for both dividends and splits