Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2013 569.50p 570.50p 562.00p 568.50p 110630
02/09/2013 558.00p 566.42p 558.00p 564.00p 93487
30/08/2013 570.50p 570.50p 560.00p 560.00p 156744
29/08/2013 570.50p 571.12p 557.50p 563.00p 196444
28/08/2013 571.00p 574.00p 551.79p 567.50p 127814
27/08/2013 575.00p 577.50p 567.50p 574.00p 247044
23/08/2013 567.00p 577.49p 566.70p 573.50p 90211
22/08/2013 565.50p 569.50p 565.00p 569.00p 93387
21/08/2013 571.00p 571.00p 557.50p 570.00p 130071
20/08/2013 559.00p 560.50p 555.00p 557.50p 69208
19/08/2013 555.50p 560.50p 555.00p 560.50p 149482
16/08/2013 560.00p 563.09p 546.59p 556.00p 157793
15/08/2013 550.00p 560.15p 550.00p 557.50p 280746
14/08/2013 535.00p 564.00p 535.00p 556.00p 201955
13/08/2013 535.00p 536.50p 530.88p 535.00p 114912
12/08/2013 539.00p 546.00p 534.00p 535.50p 167901
09/08/2013 523.50p 544.50p 519.50p 534.00p 158356
08/08/2013 507.50p 535.10p 496.12p 519.50p 161675
07/08/2013 511.00p 517.00p 497.10p 507.50p 66039
06/08/2013 513.00p 516.00p 507.50p 508.50p 72343
05/08/2013 512.00p 523.50p 512.00p 516.00p 58206
02/08/2013 510.50p 520.50p 505.71p 513.50p 85183
01/08/2013 509.00p 512.48p 498.00p 510.00p 83338
31/07/2013 510.00p 515.67p 507.00p 509.50p 148400
30/07/2013 513.00p 520.50p 507.78p 515.00p 127789
29/07/2013 508.50p 516.00p 500.36p 515.00p 199289
26/07/2013 508.50p 512.00p 507.00p 510.00p 78478
25/07/2013 511.50p 514.00p 508.00p 509.00p 37842
24/07/2013 514.00p 514.50p 510.50p 514.00p 51649
23/07/2013 506.00p 513.00p 506.00p 511.50p 160696
22/07/2013 507.50p 512.00p 505.00p 508.50p 116713
19/07/2013 507.00p 512.00p 503.00p 505.50p 93795
18/07/2013 500.00p 509.50p 497.10p 509.50p 87329
17/07/2013 503.00p 508.23p 500.00p 504.00p 105033
16/07/2013 510.00p 513.00p 507.50p 508.00p 120354
15/07/2013 501.00p 517.12p 501.00p 513.00p 118869
12/07/2013 513.00p 515.50p 508.00p 509.00p 139206
11/07/2013 513.00p 515.95p 508.79p 513.50p 235992
10/07/2013 512.50p 514.00p 502.00p 509.00p 165770
09/07/2013 522.50p 523.90p 510.50p 514.00p 266747
08/07/2013 519.00p 520.50p 511.50p 519.00p 394122
05/07/2013 518.00p 520.00p 511.07p 516.00p 160976
04/07/2013 509.00p 518.50p 509.00p 516.00p 162361
03/07/2013 505.50p 511.00p 503.43p 508.50p 72945
02/07/2013 509.50p 511.50p 506.00p 511.00p 110872
01/07/2013 509.00p 511.50p 501.00p 506.00p 289005
28/06/2013 506.00p 512.00p 501.84p 506.00p 224588
27/06/2013 493.90p 507.50p 493.00p 507.50p 243451
26/06/2013 498.10p 505.00p 493.60p 494.10p 145569
25/06/2013 491.50p 495.00p 490.80p 493.20p 210018
24/06/2013 474.80p 499.10p 474.80p 490.80p 227052
21/06/2013 487.50p 493.00p 482.41p 484.10p 301978
20/06/2013 483.10p 489.00p 482.00p 485.20p 60728
19/06/2013 487.30p 489.40p 483.20p 489.00p 154191
18/06/2013 490.50p 494.10p 487.10p 489.40p 61717
17/06/2013 483.80p 493.10p 482.90p 490.30p 162025
14/06/2013 475.80p 482.20p 469.90p 482.20p 62844
13/06/2013 476.30p 480.90p 466.50p 469.90p 134282
12/06/2013 469.20p 480.70p 469.20p 480.20p 98933
11/06/2013 469.60p 473.80p 466.19p 471.60p 177297
10/06/2013 475.40p 478.84p 469.00p 473.80p 146971
07/06/2013 470.40p 475.58p 465.70p 474.20p 150085
06/06/2013 478.90p 488.04p 470.30p 470.30p 80795
05/06/2013 481.30p 489.31p 481.00p 481.00p 100131
04/06/2013 487.90p 494.40p 481.10p 483.80p 126836
03/06/2013 482.70p 495.06p 482.70p 489.40p 93093
31/05/2013 488.70p 494.10p 486.19p 488.40p 113140
30/05/2013 488.60p 492.39p 486.20p 490.70p 124950
29/05/2013 485.10p 490.80p 482.30p 488.00p 174206
28/05/2013 483.60p 495.24p 482.24p 488.00p 137146
24/05/2013 494.80p 494.80p 479.20p 482.30p 136801
23/05/2013 493.30p 499.70p 486.20p 488.90p 200868
22/05/2013 499.60p 507.78p 499.60p 504.00p 165363
21/05/2013 514.00p 514.48p 504.68p 505.50p 169030
20/05/2013 517.00p 517.00p 511.50p 513.50p 256137
17/05/2013 510.50p 517.05p 508.00p 512.00p 133243
16/05/2013 510.00p 517.50p 506.00p 511.00p 165802
15/05/2013 503.50p 508.50p 496.43p 507.50p 1066690
14/05/2013 496.10p 501.00p 495.36p 498.20p 154725
13/05/2013 495.80p 497.79p 491.20p 496.00p 215439
10/05/2013 491.90p 494.32p 488.28p 492.30p 142288
09/05/2013 483.80p 493.66p 483.80p 492.80p 132479
08/05/2013 478.40p 487.80p 478.17p 487.60p 418825
07/05/2013 479.20p 485.01p 478.10p 478.10p 359873
03/05/2013 468.60p 482.81p 467.90p 480.50p 558753
02/05/2013 474.20p 474.71p 463.80p 469.00p 190283
01/05/2013 472.70p 476.50p 462.90p 476.30p 167393
30/04/2013 471.40p 479.00p 469.86p 472.80p 120648
29/04/2013 469.10p 477.35p 469.00p 471.00p 141760
26/04/2013 472.40p 479.90p 472.40p 477.30p 146766
25/04/2013 476.30p 481.70p 474.50p 476.10p 106579
24/04/2013 476.70p 480.45p 471.90p 477.90p 146285
23/04/2013 479.10p 482.20p 465.00p 475.60p 364177
22/04/2013 467.60p 478.80p 462.22p 473.70p 240879
19/04/2013 475.40p 480.80p 460.80p 462.50p 261240
18/04/2013 478.60p 482.10p 473.50p 474.50p 160162
17/04/2013 475.80p 484.00p 472.10p 478.00p 198031
16/04/2013 485.30p 488.81p 462.66p 471.10p 425573
15/04/2013 484.80p 489.50p 478.04p 487.50p 223480
12/04/2013 475.00p 487.20p 475.00p 481.10p 212648
11/04/2013 472.50p 482.31p 471.78p 478.00p 188634
10/04/2013 463.00p 472.30p 462.70p 470.30p 269359
09/04/2013 469.20p 472.20p 463.20p 466.10p 174810
08/04/2013 470.40p 470.40p 458.70p 465.80p 205170
05/04/2013 479.70p 479.70p 458.62p 458.70p 284908
04/04/2013 480.30p 489.30p 467.62p 469.50p 283185
03/04/2013 498.00p 510.50p 483.72p 489.30p 253764
02/04/2013 501.00p 511.75p 499.30p 510.50p 283198
28/03/2013 498.30p 501.00p 494.30p 499.30p 101281
27/03/2013 505.00p 507.32p 493.90p 496.70p 260093
26/03/2013 498.10p 502.50p 498.10p 502.50p 216665
25/03/2013 501.00p 503.50p 493.34p 498.10p 215766
22/03/2013 490.00p 500.00p 485.60p 499.80p 214686
21/03/2013 487.50p 495.20p 486.60p 491.10p 365141
20/03/2013 490.00p 500.44p 484.64p 488.60p 242651
19/03/2013 489.30p 495.00p 485.00p 490.80p 209848
18/03/2013 478.90p 488.40p 478.90p 488.40p 381774
15/03/2013 492.60p 498.80p 482.94p 485.00p 392554
14/03/2013 493.00p 497.00p 488.34p 495.10p 292166
13/03/2013 495.00p 501.00p 492.00p 492.90p 336096
12/03/2013 501.50p 502.00p 498.10p 501.00p 165917
11/03/2013 496.80p 499.20p 492.00p 498.50p 176984
08/03/2013 495.20p 499.80p 481.75p 495.80p 402827
07/03/2013 501.00p 504.17p 494.35p 497.00p 223313
06/03/2013 497.00p 505.00p 495.65p 500.50p 220845
05/03/2013 492.20p 496.90p 490.00p 495.20p 2618957
04/03/2013 498.00p 499.80p 483.63p 492.80p 599545
01/03/2013 498.00p 498.00p 481.39p 490.00p 295860
28/02/2013 485.00p 496.90p 484.61p 493.70p 317096
27/02/2013 482.00p 497.30p 479.00p 492.40p 429676
26/02/2013 463.60p 480.40p 463.60p 479.00p 175085
25/02/2013 468.90p 476.90p 464.10p 473.50p 166557
22/02/2013 463.50p 473.70p 463.50p 470.00p 222489
21/02/2013 476.20p 476.90p 468.00p 473.70p 154951
20/02/2013 469.40p 477.40p 468.20p 476.90p 189816
19/02/2013 470.00p 471.80p 460.00p 470.00p 303473
18/02/2013 472.60p 472.60p 464.90p 468.40p 97348
15/02/2013 470.90p 473.00p 467.00p 470.00p 117542
14/02/2013 469.10p 473.90p 460.50p 469.70p 1079356
13/02/2013 468.20p 474.80p 461.57p 471.50p 623257
12/02/2013 467.90p 473.00p 467.20p 471.40p 138758
11/02/2013 466.80p 472.00p 466.09p 470.50p 782087
08/02/2013 459.70p 470.50p 458.47p 470.00p 934233
07/02/2013 461.80p 462.90p 458.20p 460.30p 188584
06/02/2013 458.50p 463.40p 458.20p 461.80p 137352
05/02/2013 459.90p 463.00p 458.44p 459.90p 312284
04/02/2013 463.00p 468.60p 458.10p 458.50p 187062
01/02/2013 446.00p 461.70p 441.93p 461.40p 118478
31/01/2013 451.70p 451.70p 442.50p 444.40p 200669
30/01/2013 453.40p 453.40p 445.00p 451.70p 175826
29/01/2013 449.30p 454.60p 445.90p 450.00p 152711
28/01/2013 448.40p 453.40p 442.27p 447.90p 195284
25/01/2013 445.00p 453.10p 439.99p 448.20p 240485
24/01/2013 448.90p 449.40p 440.00p 442.20p 196558
23/01/2013 450.30p 450.30p 444.10p 444.20p 93625
22/01/2013 442.90p 449.80p 437.87p 444.10p 111794
21/01/2013 437.90p 447.40p 433.10p 447.40p 201065
18/01/2013 439.60p 442.80p 433.87p 437.30p 99299
17/01/2013 433.30p 437.30p 427.79p 434.70p 83382
16/01/2013 432.50p 432.50p 426.70p 430.10p 92791
15/01/2013 430.00p 432.80p 426.50p 430.10p 129527
14/01/2013 437.10p 439.31p 428.00p 430.00p 135847
11/01/2013 427.00p 435.80p 423.70p 434.50p 251296
10/01/2013 428.80p 430.70p 423.10p 425.70p 171051
09/01/2013 425.70p 434.00p 420.00p 425.20p 356336
08/01/2013 408.00p 426.43p 398.96p 415.80p 414588
07/01/2013 394.90p 400.00p 387.10p 398.50p 124938
04/01/2013 398.50p 398.50p 386.40p 392.00p 88268
03/01/2013 393.60p 395.00p 382.17p 391.10p 103963
02/01/2013 392.40p 396.00p 383.80p 393.00p 245772
31/12/2012 382.00p 393.20p 379.16p 388.80p 34817
28/12/2012 392.90p 392.90p 371.72p 385.50p 73985
27/12/2012 398.20p 400.70p 385.21p 387.90p 136278
24/12/2012 393.30p 393.30p 383.36p 387.00p 14877
21/12/2012 380.20p 388.10p 375.23p 382.50p 298851
20/12/2012 386.80p 386.80p 379.60p 382.80p 187541
19/12/2012 367.00p 390.00p 367.00p 387.60p 167188
18/12/2012 366.20p 375.00p 362.73p 374.20p 157431
17/12/2012 362.60p 368.90p 360.10p 366.10p 76964
14/12/2012 366.50p 381.40p 356.90p 365.10p 100415
13/12/2012 369.30p 370.00p 363.51p 367.80p 202261
12/12/2012 356.80p 369.90p 356.76p 367.20p 96150
11/12/2012 358.80p 363.40p 357.10p 360.80p 119410
10/12/2012 366.00p 366.00p 355.00p 358.00p 170331
07/12/2012 355.30p 361.90p 354.70p 359.20p 168859
06/12/2012 365.00p 365.00p 354.90p 358.80p 103919
05/12/2012 358.40p 360.70p 355.00p 359.20p 52221
04/12/2012 360.00p 363.80p 355.10p 357.00p 66167
03/12/2012 359.50p 364.68p 355.80p 362.50p 134382
30/11/2012 357.90p 367.65p 354.20p 363.90p 143243
29/11/2012 358.00p 368.00p 353.00p 357.40p 136805
28/11/2012 350.10p 359.26p 348.70p 354.80p 281962
27/11/2012 357.10p 357.10p 347.88p 349.10p 126753
26/11/2012 354.10p 356.90p 352.50p 354.80p 60326
23/11/2012 358.00p 361.45p 348.90p 352.30p 283467
22/11/2012 358.60p 360.00p 355.00p 359.00p 125817
21/11/2012 364.90p 364.90p 355.00p 355.10p 87945
20/11/2012 355.00p 362.70p 353.50p 360.00p 176942
19/11/2012 353.90p 356.50p 351.50p 355.00p 164540
16/11/2012 353.90p 355.00p 348.90p 350.10p 122414

*Close Price adjusted for both dividends and splits