Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2005 357.25p 357.25p 354.00p 354.75p 240373
30/09/2005 352.75p 358.00p 352.75p 357.50p 80350
29/09/2005 347.50p 357.00p 347.25p 357.00p 1261809
28/09/2005 347.00p 352.00p 347.00p 351.00p 71654
27/09/2005 350.50p 350.50p 346.00p 348.00p 22994
26/09/2005 346.00p 352.50p 346.00p 351.75p 43113
23/09/2005 345.00p 348.50p 345.00p 348.50p 241738
22/09/2005 343.50p 351.00p 343.50p 346.00p 325958
21/09/2005 356.75p 356.75p 342.00p 346.00p 298759
20/09/2005 357.25p 361.75p 355.00p 357.50p 288726
19/09/2005 360.00p 361.50p 356.00p 357.25p 300880
16/09/2005 357.00p 362.00p 355.25p 360.00p 278083
15/09/2005 353.25p 357.75p 350.50p 357.25p 111249
14/09/2005 347.50p 357.75p 347.50p 357.75p 280587
13/09/2005 350.50p 352.00p 345.00p 348.75p 617904
12/09/2005 342.25p 354.00p 341.75p 350.00p 608617
09/09/2005 342.75p 344.75p 341.00p 341.75p 762493
08/09/2005 342.50p 345.00p 341.00p 341.00p 113879
07/09/2005 342.50p 343.00p 340.00p 343.00p 74286
06/09/2005 348.00p 348.00p 340.00p 340.00p 397673
05/09/2005 347.50p 351.00p 344.00p 345.00p 195582
02/09/2005 345.75p 351.00p 345.25p 351.00p 132717
01/09/2005 347.00p 348.25p 343.00p 348.25p 74037
31/08/2005 342.00p 347.00p 341.50p 347.00p 185695
30/08/2005 342.00p 346.00p 340.25p 345.50p 319151
29/08/2005 340.25p 340.25p 340.25p 340.25p 0
26/08/2005 342.00p 343.25p 340.00p 340.25p 61058
25/08/2005 342.25p 343.00p 340.00p 340.00p 296200
24/08/2005 343.00p 346.00p 340.25p 341.50p 58041
23/08/2005 342.25p 346.00p 341.00p 346.00p 148452
22/08/2005 342.25p 345.00p 340.00p 345.00p 116119
19/08/2005 343.00p 345.75p 339.00p 342.50p 282946
18/08/2005 342.25p 345.75p 340.00p 345.75p 94821
17/08/2005 342.25p 345.75p 340.00p 341.25p 286336
16/08/2005 342.75p 345.50p 342.00p 343.50p 183231
15/08/2005 341.75p 345.00p 338.50p 344.00p 33884
12/08/2005 339.50p 343.00p 337.75p 338.50p 431637
11/08/2005 338.50p 342.00p 336.50p 337.75p 1399795
10/08/2005 338.50p 341.00p 335.00p 339.50p 210457
09/08/2005 339.25p 341.00p 335.25p 341.00p 90943
08/08/2005 343.00p 344.75p 335.25p 335.25p 244703
05/08/2005 345.75p 346.75p 341.25p 344.75p 129147
04/08/2005 346.00p 350.00p 343.00p 345.00p 293498
03/08/2005 349.50p 351.75p 345.00p 350.00p 99801
02/08/2005 348.50p 350.25p 347.00p 350.25p 169370
01/08/2005 348.50p 350.00p 348.25p 350.00p 459671
29/07/2005 348.50p 351.00p 347.25p 350.00p 143305
28/07/2005 343.00p 350.25p 342.00p 350.00p 192822
27/07/2005 342.50p 345.00p 340.00p 343.00p 238195
26/07/2005 342.75p 345.00p 340.25p 340.25p 56581
25/07/2005 339.25p 345.00p 336.25p 345.00p 124243
22/07/2005 338.00p 340.00p 334.00p 336.25p 1416911
21/07/2005 342.25p 346.00p 330.75p 337.50p 259171
20/07/2005 350.00p 351.00p 340.25p 340.25p 268843
19/07/2005 357.00p 361.25p 347.00p 348.50p 298853
18/07/2005 361.00p 364.00p 357.00p 357.00p 116833
15/07/2005 364.50p 365.00p 357.00p 357.75p 190791
14/07/2005 368.50p 372.00p 363.50p 364.00p 208350
13/07/2005 369.00p 372.00p 365.00p 370.00p 62186
12/07/2005 368.50p 368.50p 365.00p 367.00p 65563
11/07/2005 364.75p 371.00p 364.00p 371.00p 110686
08/07/2005 353.00p 368.00p 353.00p 365.00p 629100
07/07/2005 360.00p 360.00p 340.00p 354.75p 267260
06/07/2005 356.50p 360.00p 355.50p 358.00p 176950
05/07/2005 358.00p 358.00p 355.00p 356.75p 91104
04/07/2005 356.50p 360.00p 356.25p 358.00p 218130
01/07/2005 357.50p 360.75p 354.25p 360.00p 163578
30/06/2005 353.50p 360.75p 349.00p 360.75p 655624
29/06/2005 349.75p 353.50p 349.75p 350.25p 369379
28/06/2005 345.00p 353.00p 344.00p 351.00p 445879
27/06/2005 346.50p 349.00p 343.00p 347.00p 161313
24/06/2005 346.50p 349.00p 345.50p 349.00p 604911
23/06/2005 345.00p 351.25p 344.25p 346.50p 285977
22/06/2005 347.50p 350.00p 345.00p 349.00p 504238
21/06/2005 347.50p 349.50p 345.50p 349.00p 42697
20/06/2005 347.50p 350.00p 346.25p 346.25p 115212
17/06/2005 347.00p 350.00p 347.00p 347.50p 290624
16/06/2005 348.50p 350.00p 346.00p 348.25p 342352
15/06/2005 350.00p 350.50p 346.00p 346.00p 285900
14/06/2005 352.00p 352.25p 348.00p 348.00p 632328
13/06/2005 355.00p 359.50p 350.25p 350.25p 247719
10/06/2005 355.50p 359.00p 352.00p 353.50p 186455
09/06/2005 357.00p 358.00p 353.25p 355.00p 764786
08/06/2005 357.75p 360.00p 355.00p 356.00p 931884
07/06/2005 359.50p 362.00p 358.50p 360.00p 221834
06/06/2005 359.50p 363.00p 358.75p 359.75p 135765
03/06/2005 360.50p 363.00p 357.00p 360.00p 319170
02/06/2005 361.25p 363.00p 358.00p 358.00p 185629
01/06/2005 359.00p 362.00p 357.00p 362.00p 399771
31/05/2005 360.75p 361.50p 357.00p 357.00p 241721
27/05/2005 365.00p 363.50p 358.25p 359.75p 330691
26/05/2005 366.50p 370.00p 360.00p 362.00p 748524
25/05/2005 365.00p 370.00p 364.50p 368.25p 82994
24/05/2005 365.00p 369.00p 363.00p 369.00p 523982
23/05/2005 356.75p 367.00p 356.75p 367.00p 703842
20/05/2005 359.75p 359.75p 355.00p 358.00p 591195
19/05/2005 359.50p 359.50p 353.50p 356.50p 583189
18/05/2005 359.00p 360.00p 353.00p 356.00p 1083423
17/05/2005 349.25p 359.75p 349.25p 357.00p 793809
16/05/2005 348.50p 352.75p 346.00p 351.25p 102302
13/05/2005 346.50p 352.00p 345.00p 352.00p 81224
12/05/2005 346.50p 350.00p 347.00p 348.00p 87427
11/05/2005 345.25p 350.00p 343.00p 348.50p 201733
10/05/2005 348.00p 349.00p 345.00p 348.00p 402516
09/05/2005 347.00p 347.00p 345.00p 345.00p 350871
06/05/2005 346.50p 347.00p 345.00p 347.00p 167332
05/05/2005 348.25p 348.25p 344.50p 347.00p 291821
04/05/2005 348.00p 348.00p 344.00p 346.50p 1909096
03/05/2005 343.00p 347.00p 342.00p 346.75p 244192
29/04/2005 339.75p 347.00p 338.00p 345.25p 814054
28/04/2005 341.50p 345.00p 337.25p 344.00p 1568516
27/04/2005 334.00p 339.00p 333.00p 337.25p 1344135
26/04/2005 345.00p 346.25p 335.00p 338.25p 2995212
25/04/2005 346.50p 350.00p 343.00p 343.00p 259130
22/04/2005 352.00p 350.00p 344.00p 350.00p 368078
21/04/2005 345.00p 349.50p 342.75p 349.00p 425882
20/04/2005 343.25p 345.00p 341.75p 342.75p 87513
19/04/2005 340.00p 344.50p 338.00p 343.25p 77315
18/04/2005 341.00p 346.50p 336.00p 338.00p 182221
15/04/2005 343.50p 347.75p 343.00p 346.50p 357345
14/04/2005 349.50p 351.50p 346.00p 346.00p 115784
13/04/2005 352.00p 352.00p 348.50p 351.50p 467621
12/04/2005 349.50p 350.00p 348.25p 350.00p 84052
11/04/2005 347.50p 350.00p 347.00p 348.25p 72522
08/04/2005 348.00p 350.00p 345.25p 349.50p 41523
07/04/2005 347.50p 350.00p 347.50p 350.00p 164669
06/04/2005 348.00p 350.00p 346.25p 350.00p 313431
05/04/2005 343.00p 349.00p 341.25p 346.75p 263253
04/04/2005 335.00p 344.50p 335.00p 342.25p 248173
01/04/2005 340.50p 343.00p 337.25p 343.00p 106519
31/03/2005 344.00p 343.75p 339.00p 343.00p 495619
30/03/2005 340.50p 344.75p 337.00p 342.00p 476223
29/03/2005 344.00p 348.00p 341.00p 344.75p 53155
24/03/2005 342.00p 348.00p 341.00p 348.00p 106345
23/03/2005 343.50p 348.00p 339.00p 341.50p 434371
22/03/2005 344.75p 348.00p 343.00p 346.00p 170507
21/03/2005 346.50p 348.00p 340.00p 345.00p 200245
18/03/2005 338.00p 348.00p 336.25p 348.00p 113626
17/03/2005 345.00p 349.00p 336.00p 340.00p 189423
16/03/2005 345.50p 352.25p 339.25p 339.25p 84976
15/03/2005 359.50p 359.50p 352.25p 352.25p 325497
14/03/2005 361.25p 363.00p 357.50p 358.25p 628912
11/03/2005 360.00p 361.75p 357.00p 361.00p 679009
10/03/2005 359.00p 360.75p 357.00p 360.00p 206025
09/03/2005 360.50p 363.00p 357.00p 357.00p 1864748
08/03/2005 364.00p 365.00p 358.75p 359.00p 111973
07/03/2005 358.00p 358.75p 356.00p 358.75p 192927
04/03/2005 356.25p 360.75p 356.25p 358.00p 74582
03/03/2005 358.75p 359.00p 357.00p 359.00p 56196
02/03/2005 355.50p 358.75p 352.00p 355.00p 141621
01/03/2005 344.00p 359.75p 343.00p 353.00p 629909
28/02/2005 336.50p 344.25p 336.50p 344.25p 62926
25/02/2005 335.50p 340.00p 335.25p 338.25p 20132
24/02/2005 333.00p 336.00p 331.00p 336.00p 134098
23/02/2005 339.00p 339.00p 332.25p 335.00p 266067
22/02/2005 340.25p 341.75p 335.00p 338.00p 258728
21/02/2005 344.00p 345.25p 335.00p 335.00p 66038
18/02/2005 343.50p 347.00p 340.50p 341.25p 30851
17/02/2005 343.00p 346.00p 342.00p 343.00p 48049
16/02/2005 352.50p 355.00p 342.00p 345.50p 351594
15/02/2005 354.50p 355.00p 350.00p 353.00p 140854
14/02/2005 355.00p 356.75p 353.00p 355.00p 532410
11/02/2005 351.50p 357.00p 350.50p 357.00p 72847
10/02/2005 349.25p 352.00p 349.25p 350.50p 98953
09/02/2005 347.75p 352.00p 347.75p 350.75p 193621
08/02/2005 348.50p 350.00p 347.75p 348.75p 30618
07/02/2005 349.00p 352.00p 345.00p 348.25p 237925
04/02/2005 348.50p 351.50p 347.00p 349.75p 308684
03/02/2005 349.50p 351.75p 347.25p 348.00p 47633
02/02/2005 350.00p 352.50p 349.50p 351.75p 275091
01/02/2005 351.50p 353.50p 348.00p 349.25p 186585
31/01/2005 345.00p 352.00p 343.50p 351.50p 372130
28/01/2005 341.50p 345.00p 340.00p 343.50p 37064
27/01/2005 340.75p 345.00p 337.50p 342.25p 36147
26/01/2005 340.75p 345.00p 338.00p 345.00p 12623
25/01/2005 340.00p 344.75p 339.00p 343.00p 136278
24/01/2005 336.00p 340.00p 334.50p 339.00p 55329
21/01/2005 334.25p 336.25p 334.00p 334.50p 18223
20/01/2005 332.75p 335.00p 331.00p 335.00p 8530
19/01/2005 335.00p 339.00p 330.25p 339.00p 358462
18/01/2005 343.50p 345.00p 331.00p 334.25p 258360
17/01/2005 344.00p 347.00p 340.25p 345.00p 97266
14/01/2005 343.50p 348.00p 340.50p 344.75p 359015
13/01/2005 344.25p 348.00p 344.25p 347.00p 152063
12/01/2005 338.00p 346.50p 337.50p 345.25p 699014
11/01/2005 333.50p 340.00p 333.50p 339.75p 136432
10/01/2005 333.00p 337.00p 330.00p 336.00p 396169
07/01/2005 334.50p 337.25p 330.00p 330.00p 201660
06/01/2005 335.00p 338.75p 335.00p 336.25p 41473
05/01/2005 339.50p 340.00p 333.00p 335.25p 1511780
04/01/2005 342.50p 343.00p 335.25p 335.25p 33190
31/12/2004 342.75p 345.00p 338.00p 342.50p 24279
30/12/2004 340.00p 345.00p 338.00p 342.50p 33137
29/12/2004 339.25p 343.00p 335.50p 338.00p 25919
24/12/2004 339.50p 342.75p 337.50p 342.75p 0
23/12/2004 339.00p 340.00p 335.00p 337.50p 140913
22/12/2004 338.75p 342.00p 335.00p 339.00p 270844
21/12/2004 330.00p 340.00p 330.00p 338.50p 134267
20/12/2004 319.50p 332.00p 317.25p 332.00p 76541
17/12/2004 321.00p 324.00p 319.50p 322.25p 27189

*Close Price adjusted for both dividends and splits