Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2012 359.40p 366.33p 350.27p 353.00p 320143
14/11/2012 372.00p 372.00p 358.70p 359.10p 142225
13/11/2012 374.50p 382.76p 362.00p 363.20p 293702
12/11/2012 377.50p 381.40p 369.73p 375.10p 213337
09/11/2012 365.00p 372.50p 364.00p 367.10p 144329
08/11/2012 378.30p 385.10p 365.00p 368.20p 423874
07/11/2012 386.00p 389.84p 377.60p 389.80p 233595
06/11/2012 390.00p 392.40p 382.40p 383.10p 130076
05/11/2012 396.00p 396.00p 387.00p 392.80p 116493
02/11/2012 397.30p 397.30p 388.80p 390.70p 144335
01/11/2012 390.40p 394.96p 384.90p 391.90p 217208
31/10/2012 381.90p 391.45p 380.78p 390.00p 107478
30/10/2012 385.00p 390.00p 384.54p 386.50p 71141
29/10/2012 383.00p 388.50p 381.00p 386.90p 69508
26/10/2012 385.80p 393.50p 383.20p 386.70p 137253
25/10/2012 375.00p 395.20p 372.10p 388.80p 425352
24/10/2012 363.50p 375.00p 363.10p 373.60p 193180
23/10/2012 370.00p 374.10p 360.00p 362.40p 136645
22/10/2012 367.50p 371.39p 365.00p 367.80p 70915
19/10/2012 366.20p 369.66p 360.62p 365.00p 229603
18/10/2012 368.30p 377.60p 366.90p 369.00p 293761
17/10/2012 377.90p 385.00p 368.20p 368.20p 365497
16/10/2012 377.80p 381.80p 366.90p 379.00p 167225
15/10/2012 373.40p 377.46p 368.42p 374.10p 140160
12/10/2012 373.20p 383.96p 368.74p 373.00p 644228
11/10/2012 374.10p 374.10p 367.63p 370.40p 237052
10/10/2012 369.00p 377.44p 369.00p 372.60p 196786
09/10/2012 372.00p 372.00p 366.30p 369.10p 197705
08/10/2012 367.30p 371.00p 364.20p 369.90p 161003
05/10/2012 361.30p 374.54p 359.90p 365.90p 148465
04/10/2012 363.50p 372.06p 357.80p 360.90p 97259
03/10/2012 366.90p 371.20p 360.70p 363.40p 94388
02/10/2012 372.90p 375.00p 369.00p 369.60p 78462
01/10/2012 362.20p 372.90p 362.20p 369.80p 130658
28/09/2012 363.40p 369.56p 355.10p 364.60p 80718
27/09/2012 368.00p 368.00p 360.20p 360.80p 97759
26/09/2012 369.10p 369.20p 363.30p 364.30p 82118
25/09/2012 368.80p 372.08p 368.80p 370.00p 89818
24/09/2012 370.00p 370.90p 365.00p 370.10p 84582
21/09/2012 369.20p 380.00p 369.20p 370.00p 241222
20/09/2012 370.50p 372.50p 367.55p 371.90p 109576
19/09/2012 369.80p 378.30p 364.50p 369.00p 267338
18/09/2012 374.90p 377.68p 365.00p 373.00p 2394824
17/09/2012 370.60p 374.90p 370.60p 374.00p 114411
14/09/2012 377.80p 385.00p 374.90p 375.00p 226079
13/09/2012 371.20p 378.02p 371.20p 374.90p 110018
12/09/2012 379.90p 379.90p 372.70p 376.80p 163541
11/09/2012 370.80p 379.90p 369.30p 374.30p 443689
10/09/2012 379.00p 382.20p 376.19p 377.90p 348715
07/09/2012 361.00p 378.00p 361.00p 377.50p 317715
06/09/2012 356.30p 359.90p 349.00p 359.90p 167442
05/09/2012 361.10p 362.00p 346.30p 353.40p 354528
04/09/2012 359.30p 362.53p 349.56p 362.00p 101755
03/09/2012 359.50p 363.10p 353.96p 362.00p 79425
31/08/2012 359.00p 360.00p 357.00p 358.10p 176418
30/08/2012 359.20p 359.90p 355.24p 357.30p 81454
29/08/2012 360.00p 360.00p 352.30p 357.90p 143681
28/08/2012 363.00p 363.00p 352.50p 356.10p 257000
24/08/2012 354.00p 355.00p 346.84p 353.10p 669242
23/08/2012 346.50p 355.50p 345.10p 354.00p 136055
22/08/2012 350.90p 352.00p 346.40p 347.10p 151123
21/08/2012 358.30p 358.30p 348.30p 350.00p 456411
20/08/2012 355.50p 355.50p 343.80p 355.00p 156079
17/08/2012 343.00p 354.10p 339.48p 352.90p 599562
16/08/2012 336.80p 341.80p 333.00p 341.00p 618548
15/08/2012 329.90p 336.12p 327.00p 335.20p 1097375
14/08/2012 326.60p 327.00p 320.81p 324.00p 199883
13/08/2012 320.30p 324.20p 317.40p 324.20p 62119
10/08/2012 321.70p 322.30p 318.00p 319.00p 216932
09/08/2012 324.00p 324.00p 320.10p 321.00p 33057
08/08/2012 321.50p 324.70p 321.50p 324.00p 172877
07/08/2012 327.00p 327.00p 320.10p 323.30p 109989
06/08/2012 326.20p 329.00p 324.20p 325.40p 168714
03/08/2012 323.70p 327.14p 323.70p 324.80p 89657
02/08/2012 320.00p 329.70p 320.00p 324.70p 293359
01/08/2012 326.50p 326.50p 320.40p 320.70p 59437
31/07/2012 327.00p 327.00p 321.56p 325.00p 94055
30/07/2012 325.00p 330.18p 319.70p 323.50p 153249
27/07/2012 326.90p 327.10p 320.60p 325.80p 96809
26/07/2012 325.90p 326.20p 323.30p 324.80p 120786
25/07/2012 324.90p 326.40p 320.36p 324.00p 94445
24/07/2012 324.60p 325.36p 322.00p 324.50p 100824
23/07/2012 330.40p 330.42p 321.40p 322.00p 83716
20/07/2012 335.50p 335.50p 328.00p 331.00p 200982
19/07/2012 335.30p 335.30p 330.00p 332.70p 134053
18/07/2012 332.90p 334.20p 329.00p 333.40p 73719
17/07/2012 334.10p 335.30p 330.00p 331.00p 86442
16/07/2012 332.90p 334.60p 330.00p 332.40p 108835
13/07/2012 332.70p 333.09p 329.00p 332.10p 136050
12/07/2012 334.70p 334.70p 330.00p 333.90p 168811
11/07/2012 332.00p 335.00p 326.54p 334.50p 194525
10/07/2012 320.00p 338.90p 318.70p 337.50p 683037
09/07/2012 319.00p 319.00p 316.30p 317.30p 350603
06/07/2012 315.70p 318.60p 312.60p 318.60p 133365
05/07/2012 319.10p 319.10p 302.50p 316.30p 117575
04/07/2012 319.20p 319.20p 315.20p 315.70p 28822
03/07/2012 316.00p 319.10p 312.00p 319.10p 79266
02/07/2012 313.60p 315.90p 312.10p 315.20p 89429
29/06/2012 309.90p 315.50p 309.20p 312.00p 222830
28/06/2012 305.00p 307.00p 304.80p 304.90p 102785
27/06/2012 310.00p 310.00p 299.80p 305.00p 90985
26/06/2012 298.50p 304.00p 297.80p 302.50p 173845
25/06/2012 299.50p 306.30p 299.50p 299.50p 133015
22/06/2012 303.20p 304.80p 301.90p 303.80p 89158
21/06/2012 300.00p 309.70p 297.83p 305.00p 320194
20/06/2012 296.90p 301.10p 291.50p 299.80p 112394
19/06/2012 300.40p 301.80p 293.00p 297.20p 120454
18/06/2012 301.20p 304.50p 298.50p 301.70p 90969
15/06/2012 301.20p 307.50p 299.92p 300.00p 442731
14/06/2012 298.70p 304.90p 297.00p 300.70p 134432
13/06/2012 298.70p 302.30p 295.60p 300.40p 449089
12/06/2012 302.00p 302.00p 295.20p 298.60p 115105
11/06/2012 305.80p 306.92p 299.00p 300.20p 189977
08/06/2012 301.70p 302.10p 294.51p 301.00p 125104
07/06/2012 299.20p 301.40p 289.60p 301.20p 143389
06/06/2012 296.60p 299.90p 294.00p 298.50p 240622
01/06/2012 298.60p 299.70p 291.50p 296.00p 177142
31/05/2012 295.50p 299.90p 295.50p 298.10p 242234
30/05/2012 298.90p 298.90p 288.70p 294.50p 119598
29/05/2012 286.50p 304.80p 286.00p 298.30p 309106
28/05/2012 285.00p 288.11p 281.43p 284.10p 140035
25/05/2012 279.50p 284.70p 276.90p 282.60p 246389
24/05/2012 274.60p 278.90p 270.00p 277.60p 261181
23/05/2012 270.50p 276.60p 270.50p 272.30p 72665
22/05/2012 275.00p 279.80p 270.20p 273.30p 178502
21/05/2012 270.00p 274.80p 270.00p 271.40p 61567
18/05/2012 271.70p 276.60p 268.50p 272.50p 109043
17/05/2012 276.00p 276.70p 273.40p 274.40p 97463
16/05/2012 275.00p 279.70p 271.60p 276.00p 169625
15/05/2012 281.40p 283.00p 276.93p 277.30p 129289
14/05/2012 281.10p 282.20p 277.50p 280.00p 150200
11/05/2012 279.20p 283.00p 279.20p 283.00p 132135
10/05/2012 283.00p 286.10p 280.20p 280.90p 270046
09/05/2012 281.50p 283.30p 277.25p 283.00p 322114
08/05/2012 284.70p 285.30p 278.40p 280.30p 234008
04/05/2012 291.10p 291.10p 283.20p 284.90p 156290
03/05/2012 291.50p 291.50p 287.30p 289.30p 99936
02/05/2012 292.00p 294.50p 286.20p 288.40p 218624
01/05/2012 283.00p 296.30p 283.00p 295.30p 95247
30/04/2012 283.40p 287.40p 282.30p 286.20p 180642
27/04/2012 285.10p 289.80p 281.35p 283.80p 288527
26/04/2012 281.00p 286.10p 277.60p 285.60p 109623
25/04/2012 280.00p 285.20p 277.20p 279.70p 323200
24/04/2012 279.40p 281.80p 276.60p 281.00p 269528
23/04/2012 285.20p 287.90p 277.30p 279.80p 225479
20/04/2012 288.10p 289.30p 284.50p 287.20p 383009
19/04/2012 286.50p 291.05p 283.90p 289.10p 256630
18/04/2012 285.70p 288.20p 283.30p 287.20p 230516
17/04/2012 279.60p 288.10p 277.70p 286.90p 246882
16/04/2012 275.80p 284.10p 274.40p 280.80p 328800
13/04/2012 276.30p 279.29p 274.20p 277.40p 164381
12/04/2012 275.30p 279.50p 271.30p 277.30p 141321
11/04/2012 270.00p 278.90p 269.20p 275.80p 180200
10/04/2012 273.50p 275.64p 270.10p 270.10p 422800
05/04/2012 276.10p 281.90p 273.05p 276.40p 224820
04/04/2012 284.00p 287.99p 275.90p 276.30p 374271
03/04/2012 292.40p 300.90p 291.10p 295.00p 658879
02/04/2012 293.00p 296.00p 288.00p 290.50p 460337
30/03/2012 292.90p 297.10p 291.00p 291.30p 317762
29/03/2012 297.20p 300.93p 289.80p 290.10p 675441
28/03/2012 303.10p 306.30p 298.90p 298.90p 237741
27/03/2012 302.50p 307.20p 302.50p 304.50p 283294
26/03/2012 302.20p 306.26p 298.90p 303.00p 295474
23/03/2012 299.30p 303.98p 295.00p 300.30p 406825
22/03/2012 297.30p 306.30p 297.00p 300.10p 280759
21/03/2012 296.80p 305.64p 296.75p 298.50p 301792
20/03/2012 294.60p 300.50p 294.60p 297.40p 350411
19/03/2012 292.10p 296.30p 291.80p 296.00p 309889
16/03/2012 291.80p 296.40p 287.00p 291.00p 776915
15/03/2012 293.60p 296.00p 288.80p 290.30p 306061
14/03/2012 294.80p 298.00p 291.00p 293.00p 511226
13/03/2012 297.80p 299.90p 292.30p 293.00p 486691
12/03/2012 296.70p 303.10p 296.40p 298.00p 113149
09/03/2012 297.70p 303.50p 296.00p 298.50p 168542
08/03/2012 297.60p 300.20p 291.56p 299.00p 264121
07/03/2012 292.70p 302.50p 292.51p 297.80p 229581
06/03/2012 304.10p 308.32p 293.40p 293.40p 232718
05/03/2012 303.20p 306.41p 301.00p 304.00p 179210
02/03/2012 302.80p 306.90p 301.27p 305.40p 246415
01/03/2012 303.60p 308.85p 300.50p 303.90p 275696
29/02/2012 297.00p 313.00p 297.00p 305.10p 578913
28/02/2012 302.90p 305.64p 287.10p 292.00p 520800
27/02/2012 312.70p 312.70p 300.20p 304.00p 236982
24/02/2012 310.40p 318.51p 303.14p 310.00p 213201
23/02/2012 315.50p 320.70p 309.10p 310.70p 197356
22/02/2012 315.20p 320.70p 309.42p 314.90p 165540
21/02/2012 316.20p 319.58p 313.00p 313.00p 106484
20/02/2012 316.50p 322.50p 316.50p 317.50p 168921
17/02/2012 313.10p 318.70p 312.80p 317.40p 210918
16/02/2012 307.30p 314.60p 305.50p 312.60p 126802
15/02/2012 310.30p 312.70p 302.19p 310.30p 155772
14/02/2012 310.00p 313.00p 305.10p 307.50p 143287
13/02/2012 306.30p 318.20p 306.30p 312.70p 217546
10/02/2012 300.00p 307.90p 299.27p 307.00p 1172180
09/02/2012 301.90p 307.85p 301.10p 302.00p 132993
08/02/2012 298.90p 308.80p 296.44p 300.00p 363952
07/02/2012 301.40p 307.00p 298.50p 299.10p 194910
06/02/2012 292.90p 301.30p 290.70p 300.00p 1020568
03/02/2012 296.00p 296.00p 290.54p 292.00p 346784
02/02/2012 295.60p 301.50p 292.60p 294.30p 203280

*Close Price adjusted for both dividends and splits