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
01/02/2019 12.00 12.95 12.00 12.72 494,703
31/01/2019 12.20 12.90 12.15 12.60 406,947
30/01/2019 12.20 12.20 11.90 12.20 290,434
29/01/2019 12.60 12.60 11.82 12.19 438,607
28/01/2019 13.00 13.30 12.44 12.60 1,149,196
25/01/2019 12.40 13.00 11.49 12.76 916,458
24/01/2019 12.56 12.64 11.40 12.00 613,984
23/01/2019 11.87 11.98 11.40 11.97 441,609
22/01/2019 12.50 12.63 10.60 11.40 803,372
21/01/2019 12.60 12.76 11.50 12.05 729,393
18/01/2019 13.00 13.00 11.42 12.36 295,947
17/01/2019 12.97 13.00 12.00 12.50 1,120,810
16/01/2019 13.00 13.00 12.18 12.36 1,458,881
15/01/2019 13.22 13.22 12.30 12.89 1,821,676
14/01/2019 12.49 13.50 11.66 12.60 1,203,283
11/01/2019 12.75 12.75 11.28 11.90 814,706
10/01/2019 13.00 13.00 11.56 12.15 1,212,112
09/01/2019 13.20 13.20 11.86 12.10 1,072,601
08/01/2019 13.40 13.40 11.60 12.29 1,047,072
07/01/2019 12.49 13.00 11.55 12.25 971,751
04/01/2019 11.80 12.39 10.70 12.01 1,273,685
03/01/2019 10.30 11.90 10.30 11.40 636,611
02/01/2019 11.00 11.64 10.23 11.50 1,170,485
31/12/2018 10.20 11.50 10.20 10.62 484,622
28/12/2018 11.00 11.00 10.20 10.60 543,812
27/12/2018 10.00 11.10 10.00 10.40 669,752
24/12/2018 11.54 11.78 10.10 11.00 642,553
21/12/2018 11.42 12.84 9.41 11.24 9,055,713
20/12/2018 12.80 12.80 9.53 10.88 4,352,474
19/12/2018 14.29 14.87 10.67 11.75 2,808,062

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