Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2004 321.00p 325.00p 320.50p 324.00p 67485
15/12/2004 319.50p 325.00p 319.50p 325.00p 24309
14/12/2004 316.50p 324.00p 315.00p 324.00p 398093
13/12/2004 318.00p 318.00p 315.00p 315.00p 176376
10/12/2004 319.75p 320.25p 316.25p 316.25p 243892
09/12/2004 322.00p 322.25p 316.25p 320.00p 507841
08/12/2004 323.00p 326.00p 321.00p 321.00p 273001
07/12/2004 323.00p 326.00p 320.00p 326.00p 221595
06/12/2004 320.00p 325.00p 316.00p 325.00p 165579
03/12/2004 315.50p 324.00p 313.25p 323.00p 240647
02/12/2004 314.50p 314.50p 313.00p 313.25p 167621
01/12/2004 315.25p 315.50p 313.25p 313.25p 71946
30/11/2004 315.00p 318.00p 313.00p 314.50p 200440
29/11/2004 315.50p 316.50p 313.00p 316.50p 80005
26/11/2004 315.00p 317.00p 313.00p 316.00p 32469
25/11/2004 316.00p 318.25p 313.00p 317.00p 146349
24/11/2004 314.75p 319.00p 313.00p 314.00p 158259
23/11/2004 317.00p 319.00p 312.00p 319.00p 276034
22/11/2004 313.00p 313.75p 312.00p 312.00p 125360
19/11/2004 313.00p 317.00p 309.00p 314.75p 503169
18/11/2004 313.50p 313.50p 310.25p 310.25p 97611
17/11/2004 313.50p 314.25p 310.25p 313.25p 108695
16/11/2004 312.25p 315.00p 310.25p 313.00p 667556
15/11/2004 303.00p 314.00p 302.00p 314.00p 251116
12/11/2004 299.00p 302.00p 296.00p 300.00p 275470
11/11/2004 298.00p 302.00p 295.25p 300.00p 78872
10/11/2004 296.50p 300.00p 295.00p 300.00p 504808
09/11/2004 293.50p 296.75p 288.25p 295.75p 90314
08/11/2004 293.50p 297.00p 288.00p 288.25p 48962
05/11/2004 293.75p 297.00p 290.00p 297.00p 3690886
04/11/2004 292.00p 296.00p 290.00p 296.00p 358965
03/11/2004 291.25p 294.00p 291.25p 293.00p 266238
02/11/2004 292.50p 295.00p 291.00p 293.00p 394253
01/11/2004 292.50p 297.00p 292.00p 294.00p 137388
29/10/2004 291.50p 295.75p 291.50p 295.25p 211446
28/10/2004 290.00p 295.00p 289.50p 292.50p 352532
27/10/2004 289.50p 294.00p 289.50p 292.75p 1305362
26/10/2004 288.50p 290.00p 287.00p 290.00p 609154
25/10/2004 288.50p 291.00p 285.00p 288.00p 8054
22/10/2004 287.50p 293.00p 286.00p 291.00p 121790
21/10/2004 288.00p 289.50p 286.00p 286.00p 55733
20/10/2004 290.00p 293.00p 286.75p 288.50p 142021
19/10/2004 287.00p 293.00p 287.00p 293.00p 221432
18/10/2004 285.50p 290.00p 285.00p 289.25p 372794
15/10/2004 286.50p 288.00p 283.00p 285.50p 183069
14/10/2004 292.00p 294.00p 285.00p 285.25p 518662
13/10/2004 293.00p 296.00p 288.00p 288.00p 747641
12/10/2004 293.00p 296.00p 292.00p 295.75p 751586
11/10/2004 294.00p 296.00p 290.25p 296.00p 50953
08/10/2004 294.00p 295.00p 291.00p 293.75p 47760
07/10/2004 295.00p 298.00p 292.75p 292.75p 387118
06/10/2004 295.50p 298.00p 293.00p 296.00p 513291
05/10/2004 292.50p 298.00p 290.00p 294.25p 413557
04/10/2004 288.00p 295.00p 288.00p 294.00p 625606
01/10/2004 285.50p 288.00p 279.00p 288.00p 1417718
30/09/2004 286.50p 286.50p 283.00p 284.75p 269708
29/09/2004 292.50p 294.00p 284.25p 285.50p 295795
28/09/2004 292.25p 294.00p 290.25p 294.00p 73176
27/09/2004 291.50p 295.00p 289.25p 291.50p 13935
24/09/2004 291.75p 295.00p 290.25p 295.00p 79610
23/09/2004 298.50p 300.25p 288.00p 295.00p 233324
22/09/2004 299.25p 300.50p 297.75p 300.25p 226484
21/09/2004 301.50p 303.00p 296.00p 297.75p 262271
20/09/2004 300.00p 303.00p 296.00p 299.50p 42191
17/09/2004 301.00p 303.00p 297.00p 303.00p 255134
16/09/2004 297.00p 304.00p 297.00p 297.00p 233562
15/09/2004 293.00p 302.00p 293.00p 300.00p 143590
14/09/2004 296.00p 298.00p 293.25p 296.50p 52503
13/09/2004 296.75p 296.75p 293.00p 296.00p 46628
10/09/2004 290.00p 297.00p 290.00p 296.75p 266790
09/09/2004 302.00p 303.50p 290.25p 290.25p 448343
08/09/2004 291.00p 303.00p 290.50p 299.00p 717752
07/09/2004 286.00p 292.00p 284.50p 290.50p 292814
06/09/2004 276.50p 286.00p 276.25p 284.50p 243068
03/09/2004 277.50p 280.00p 277.50p 279.00p 9739
02/09/2004 272.50p 280.00p 271.00p 280.00p 54300
01/09/2004 268.50p 273.00p 268.00p 271.00p 263758
31/08/2004 271.50p 276.00p 268.00p 268.00p 90097
27/08/2004 277.50p 280.00p 270.00p 273.00p 155574
26/08/2004 276.50p 280.00p 273.00p 275.00p 56817
25/08/2004 276.00p 281.50p 273.00p 275.00p 11212
24/08/2004 278.50p 281.00p 276.00p 281.00p 29553
23/08/2004 283.50p 283.50p 275.00p 276.00p 350746
20/08/2004 282.50p 284.00p 279.00p 280.00p 206366
19/08/2004 277.50p 284.00p 277.00p 280.50p 129732
18/08/2004 278.50p 280.00p 275.00p 278.50p 864849
17/08/2004 278.00p 280.00p 275.00p 280.00p 232497
16/08/2004 279.50p 280.00p 276.00p 276.00p 326370
13/08/2004 279.50p 281.50p 278.00p 278.50p 76840
12/08/2004 278.00p 281.00p 276.00p 280.00p 956560
11/08/2004 268.50p 280.00p 266.50p 280.00p 492247
10/08/2004 266.50p 267.50p 264.75p 266.75p 48979
09/08/2004 263.00p 270.00p 263.00p 267.50p 536054
06/08/2004 259.00p 265.00p 258.00p 264.00p 678995
05/08/2004 270.00p 270.00p 260.00p 262.00p 173076
04/08/2004 278.50p 280.25p 268.00p 270.50p 496405
03/08/2004 278.75p 280.25p 278.50p 280.25p 1149565
02/08/2004 279.75p 282.00p 277.25p 279.75p 35662
30/07/2004 277.00p 281.00p 276.00p 281.00p 220795
29/07/2004 275.00p 277.00p 273.00p 277.00p 471821
28/07/2004 271.00p 273.25p 270.00p 272.50p 50860
27/07/2004 272.50p 272.50p 270.00p 271.25p 117415
26/07/2004 271.00p 275.00p 268.00p 271.50p 66436
23/07/2004 265.00p 275.50p 265.00p 271.75p 635495
22/07/2004 262.00p 265.00p 260.50p 265.00p 43166
21/07/2004 263.50p 263.25p 260.50p 262.00p 678689
20/07/2004 267.00p 267.00p 260.50p 260.50p 21491
19/07/2004 267.00p 267.00p 262.00p 262.00p 209163
16/07/2004 267.50p 268.50p 264.00p 264.75p 577005
15/07/2004 267.50p 268.00p 265.00p 265.00p 83284
14/07/2004 272.00p 272.00p 268.00p 268.00p 679683
13/07/2004 271.00p 273.00p 269.00p 269.00p 76081
12/07/2004 270.00p 271.00p 268.00p 269.75p 35766
09/07/2004 270.50p 273.00p 268.75p 268.75p 15260
08/07/2004 274.00p 274.00p 268.00p 269.50p 99366
07/07/2004 271.50p 276.00p 268.25p 271.00p 150911
06/07/2004 271.00p 271.50p 268.00p 268.25p 214099
05/07/2004 275.00p 275.00p 270.00p 270.00p 164631
02/07/2004 272.00p 272.00p 270.00p 270.00p 68966
01/07/2004 269.00p 278.00p 267.50p 271.50p 131891
30/06/2004 268.00p 270.00p 265.00p 268.00p 416857
29/06/2004 267.00p 267.25p 264.00p 265.00p 119912
28/06/2004 267.00p 269.00p 265.00p 265.00p 31708
25/06/2004 267.50p 267.75p 265.00p 265.00p 4933
24/06/2004 269.00p 269.00p 265.00p 265.50p 476133
23/06/2004 268.50p 277.25p 267.00p 267.00p 430953
22/06/2004 268.50p 271.50p 265.00p 267.25p 10111
21/06/2004 267.00p 270.00p 266.00p 267.00p 28666
18/06/2004 264.50p 268.00p 262.00p 268.00p 39610
17/06/2004 261.50p 267.00p 260.50p 262.00p 75478
16/06/2004 258.50p 262.00p 255.00p 260.50p 2384291
15/06/2004 257.50p 257.50p 255.00p 255.00p 165842
14/06/2004 259.00p 259.00p 257.00p 256.00p 70332
11/06/2004 261.00p 261.00p 258.00p 260.00p 958378
10/06/2004 256.25p 265.00p 256.25p 262.00p 69871
09/06/2004 253.00p 258.00p 253.00p 258.00p 553777
08/06/2004 252.50p 256.00p 251.00p 253.00p 395599
07/06/2004 250.50p 255.00p 250.50p 255.00p 92327
04/06/2004 251.00p 253.00p 250.50p 252.50p 18362
03/06/2004 250.50p 253.00p 248.50p 251.75p 56920
02/06/2004 250.50p 253.00p 249.00p 253.00p 109719
01/06/2004 252.50p 255.00p 251.50p 253.00p 55676
28/05/2004 248.75p 253.00p 248.75p 253.00p 446610
27/05/2004 239.75p 250.00p 239.00p 249.25p 2276261
26/05/2004 250.25p 251.25p 237.00p 238.00p 297360
25/05/2004 250.00p 255.00p 249.00p 250.00p 81257
24/05/2004 258.00p 259.75p 252.00p 250.00p 108930
21/05/2004 257.50p 260.00p 254.00p 259.75p 17007
20/05/2004 257.50p 260.00p 255.00p 254.00p 61317
19/05/2004 257.50p 260.00p 255.00p 259.50p 165250
18/05/2004 258.00p 260.00p 258.00p 259.50p 146455
17/05/2004 258.00p 268.00p 254.00p 259.00p 206487
14/05/2004 263.50p 268.00p 257.00p 268.00p 462433
13/05/2004 262.00p 267.00p 260.00p 262.50p 466250
12/05/2004 268.00p 269.00p 264.75p 267.00p 124809
11/05/2004 268.00p 272.00p 266.00p 269.00p 206046
10/05/2004 277.00p 277.25p 265.50p 266.00p 1090492
07/05/2004 280.50p 282.50p 276.25p 276.50p 41450
06/05/2004 280.50p 282.00p 278.00p 280.50p 328342
05/05/2004 278.00p 282.50p 275.00p 282.00p 313892
04/05/2004 277.00p 280.00p 273.00p 280.00p 416001
30/04/2004 277.50p 280.00p 273.00p 273.00p 405111
29/04/2004 277.25p 278.50p 275.00p 275.00p 87948
28/04/2004 278.00p 280.00p 270.00p 278.50p 218699
27/04/2004 278.25p 280.00p 276.00p 278.00p 38296
26/04/2004 279.00p 279.00p 276.25p 278.00p 276155
23/04/2004 271.25p 279.00p 268.00p 277.75p 101367
22/04/2004 271.25p 275.00p 271.25p 268.00p 55692
21/04/2004 271.00p 276.00p 271.00p 273.00p 325016
20/04/2004 272.75p 276.00p 270.00p 276.00p 25114
19/04/2004 280.00p 280.00p 270.00p 272.00p 199810
16/04/2004 279.50p 280.00p 276.00p 280.00p 96361
15/04/2004 279.50p 280.00p 273.00p 276.00p 428430
14/04/2004 282.50p 282.50p 274.00p 274.50p 164456
13/04/2004 284.25p 284.50p 277.00p 280.75p 336072
08/04/2004 282.00p 285.00p 280.00p 280.50p 200631
07/04/2004 278.00p 283.00p 275.00p 280.00p 40908
06/04/2004 278.50p 283.00p 275.00p 279.75p 111851
05/04/2004 283.00p 283.00p 275.00p 278.75p 109085
02/04/2004 280.00p 283.00p 270.00p 282.50p 946012
01/04/2004 276.00p 280.00p 267.00p 279.75p 108670
31/03/2004 273.25p 276.00p 266.00p 270.00p 209711
30/03/2004 274.75p 276.00p 271.00p 275.75p 42056
29/03/2004 274.00p 275.00p 263.00p 267.25p 144344
26/03/2004 270.00p 273.00p 266.50p 273.00p 98400
25/03/2004 268.00p 273.00p 264.00p 270.00p 127664
24/03/2004 267.50p 270.00p 265.00p 269.75p 1212510
23/03/2004 267.00p 270.00p 265.00p 270.00p 137964
22/03/2004 263.50p 270.00p 255.00p 270.00p 754715
19/03/2004 260.00p 263.00p 255.00p 261.00p 120671
18/03/2004 259.50p 262.00p 256.00p 260.50p 637757
17/03/2004 257.00p 267.25p 257.00p 258.50p 228100
16/03/2004 265.00p 268.50p 261.25p 267.25p 323993
15/03/2004 270.00p 272.25p 267.00p 267.00p 318930
12/03/2004 264.00p 273.00p 264.00p 272.75p 343457
11/03/2004 270.00p 276.50p 264.75p 268.00p 869355
10/03/2004 280.00p 281.00p 273.50p 273.50p 1012412
09/03/2004 294.00p 294.00p 282.25p 290.00p 203343
08/03/2004 293.50p 294.25p 289.00p 294.00p 587795
05/03/2004 292.00p 294.00p 288.50p 293.25p 413389

*Close Price adjusted for both dividends and splits