livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Interserve - (IRV) share price history


Interserve share priceIRV share price tradesIRV Fundamentals watchlistADD to watchlist
Interserve - (IRV) share price history
Date Open High Low Close Volume
15/03/2019 9.58 11.38 6.05 6.05 5,466,404
14/03/2019 9.51 10.91 8.70 9.60 5,918,652
13/03/2019 13.03 13.80 8.67 9.23 4,591,286
12/03/2019 13.11 14.77 13.10 13.15 2,202,115
11/03/2019 14.50 15.24 13.03 14.15 3,100,700
08/03/2019 14.89 15.46 14.25 14.60 940,386
07/03/2019 16.00 16.50 13.74 14.89 7,897,652
06/03/2019 17.44 17.65 15.79 16.00 1,867,826
05/03/2019 15.04 20.48 15.04 17.90 4,678,496
04/03/2019 17.59 18.41 15.65 15.80 2,343,680
01/03/2019 17.73 19.25 17.20 17.76 5,153,311
28/02/2019 20.00 21.36 16.73 17.73 2,831,136
27/02/2019 20.00 25.48 16.56 22.48 13,428,196
26/02/2019 16.00 22.36 15.25 20.70 5,187,029
25/02/2019 15.64 17.23 13.83 16.20 3,387,168
22/02/2019 10.26 16.79 9.51 15.64 7,254,754
21/02/2019 9.50 10.40 9.50 10.26 964,563
20/02/2019 10.00 10.70 9.75 10.50 976,347
19/02/2019 9.80 10.10 9.80 9.99 872,042
18/02/2019 10.30 10.40 9.81 9.81 2,085,182
15/02/2019 12.20 12.20 10.00 10.21 1,877,598
14/02/2019 12.20 12.20 11.00 11.79 710,134
13/02/2019 11.75 12.49 11.14 11.81 1,013,167
12/02/2019 11.57 11.57 11.00 11.20 1,588,171
11/02/2019 11.86 12.41 11.08 11.22 792,845
08/02/2019 12.60 13.50 11.57 11.57 1,599,464
07/02/2019 13.05 14.15 11.68 12.02 2,702,902
06/02/2019 11.71 16.49 11.00 12.93 9,453,431
05/02/2019 11.75 13.17 11.05 13.17 1,360,729
04/02/2019 13.00 13.00 11.17 11.49 654,899

Interserve - (IRV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices