Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2006 360.00p 360.00p 350.00p 357.00p 751803
18/07/2006 351.50p 360.00p 351.50p 358.00p 309349
17/07/2006 362.00p 367.25p 350.00p 353.25p 230192
14/07/2006 363.00p 370.75p 361.00p 361.00p 178031
13/07/2006 366.25p 372.25p 364.75p 366.00p 4155442
12/07/2006 366.50p 372.00p 363.00p 372.00p 426352
11/07/2006 363.00p 368.75p 361.75p 363.00p 140234
10/07/2006 368.00p 370.00p 364.25p 365.00p 1303491
07/07/2006 371.00p 374.00p 365.00p 366.25p 412689
06/07/2006 375.00p 379.00p 367.25p 368.00p 293843
05/07/2006 380.00p 384.75p 371.50p 375.00p 577881
04/07/2006 385.00p 385.00p 375.25p 375.25p 149924
03/07/2006 386.00p 386.00p 380.00p 380.00p 355381
30/06/2006 381.00p 385.75p 376.50p 380.00p 528638
29/06/2006 377.00p 377.00p 370.00p 370.00p 576645
28/06/2006 370.25p 375.00p 370.00p 375.00p 1862960
27/06/2006 373.00p 374.00p 371.00p 373.00p 424398
26/06/2006 367.00p 373.00p 367.00p 368.75p 295221
23/06/2006 371.75p 373.00p 368.00p 372.00p 1048134
22/06/2006 372.00p 373.00p 362.25p 373.00p 1101195
21/06/2006 368.00p 369.50p 363.25p 368.50p 638137
20/06/2006 366.50p 370.75p 363.00p 366.00p 686641
19/06/2006 373.00p 374.00p 366.00p 372.00p 174772
16/06/2006 380.00p 380.00p 365.00p 370.00p 377085
15/06/2006 377.00p 381.50p 373.25p 381.50p 461425
14/06/2006 375.75p 375.75p 368.25p 375.50p 221863
13/06/2006 384.50p 387.00p 365.00p 369.50p 468226
12/06/2006 390.00p 394.00p 388.00p 390.50p 96068
09/06/2006 387.00p 397.00p 387.00p 397.00p 102742
08/06/2006 386.00p 397.00p 382.00p 383.00p 349585
07/06/2006 395.25p 397.00p 389.00p 393.00p 89894
06/06/2006 390.00p 395.75p 387.50p 387.50p 554746
05/06/2006 394.75p 398.50p 392.75p 392.75p 340471
02/06/2006 399.75p 399.75p 391.75p 397.00p 670357
01/06/2006 395.00p 401.75p 390.50p 394.00p 289745
31/05/2006 392.00p 409.00p 385.50p 395.75p 396745
30/05/2006 406.25p 406.25p 390.00p 390.00p 340695
26/05/2006 395.00p 409.50p 393.00p 408.00p 304504
25/05/2006 380.00p 395.00p 378.25p 393.25p 263280
24/05/2006 378.75p 385.50p 377.00p 378.25p 400886
23/05/2006 375.00p 385.00p 370.50p 383.00p 291296
22/05/2006 393.25p 394.50p 370.50p 370.50p 469574
19/05/2006 396.50p 397.00p 393.00p 394.50p 306589
18/05/2006 390.00p 397.00p 388.00p 393.00p 578103
17/05/2006 393.75p 398.00p 386.50p 386.50p 690648
16/05/2006 385.00p 393.00p 385.00p 386.25p 181874
15/05/2006 403.00p 403.00p 385.00p 385.00p 554565
12/05/2006 405.25p 407.25p 402.00p 402.00p 488156
11/05/2006 410.00p 412.00p 408.00p 408.00p 1404305
10/05/2006 410.25p 417.00p 404.25p 406.00p 604888
09/05/2006 395.50p 419.75p 395.50p 412.00p 998576
08/05/2006 391.50p 400.00p 387.50p 400.00p 424196
05/05/2006 389.25p 391.00p 386.25p 388.50p 76556
04/05/2006 386.00p 393.00p 385.50p 386.00p 1410474
03/05/2006 385.00p 387.50p 383.25p 386.00p 845647
02/05/2006 382.00p 387.00p 381.25p 382.50p 204812
28/04/2006 383.00p 391.25p 382.00p 382.00p 143521
27/04/2006 383.00p 387.50p 383.00p 384.50p 83072
26/04/2006 388.00p 388.00p 384.00p 384.00p 462278
25/04/2006 391.00p 391.00p 384.50p 390.75p 38351
24/04/2006 387.25p 390.00p 385.75p 388.25p 92168
21/04/2006 384.25p 390.00p 384.25p 390.00p 97962
20/04/2006 387.25p 390.00p 384.25p 390.00p 181640
19/04/2006 387.00p 390.00p 384.00p 390.00p 105821
18/04/2006 380.50p 386.25p 378.25p 383.50p 41696
13/04/2006 383.75p 386.00p 378.00p 378.25p 83083
12/04/2006 385.25p 385.25p 380.00p 380.00p 174292
11/04/2006 384.00p 385.00p 381.75p 382.00p 236876
10/04/2006 387.00p 387.00p 384.00p 384.00p 98454
07/04/2006 385.75p 387.00p 384.00p 384.00p 282300
06/04/2006 385.75p 387.00p 382.50p 387.00p 471219
05/04/2006 386.00p 386.00p 378.25p 385.00p 262133
04/04/2006 378.25p 385.75p 378.00p 383.00p 846250
03/04/2006 387.00p 387.00p 380.00p 383.00p 250342
31/03/2006 384.75p 384.75p 380.00p 382.00p 267219
30/03/2006 384.25p 384.25p 382.00p 383.00p 135477
29/03/2006 382.75p 384.50p 380.00p 383.00p 209466
28/03/2006 384.50p 385.75p 379.25p 383.00p 459507
27/03/2006 385.75p 386.50p 380.50p 386.00p 246241
24/03/2006 381.75p 386.00p 380.50p 386.00p 438943
23/03/2006 386.00p 386.00p 384.75p 385.75p 252861
22/03/2006 388.00p 388.00p 380.25p 384.75p 370120
21/03/2006 398.00p 398.00p 392.00p 394.00p 261701
20/03/2006 396.25p 398.50p 394.25p 394.25p 279567
17/03/2006 394.00p 397.50p 394.00p 396.00p 245462
16/03/2006 396.50p 398.25p 395.00p 395.75p 428622
15/03/2006 395.00p 400.00p 395.00p 397.00p 152162
14/03/2006 395.00p 401.75p 395.00p 395.75p 279877
13/03/2006 382.00p 402.75p 382.00p 395.00p 1061131
10/03/2006 375.00p 380.00p 374.75p 378.50p 251505
09/03/2006 382.00p 382.00p 372.00p 375.50p 82819
08/03/2006 375.50p 378.25p 375.00p 376.00p 304581
07/03/2006 377.00p 380.25p 377.00p 380.25p 481242
06/03/2006 384.50p 384.50p 375.00p 378.00p 507118
03/03/2006 375.00p 385.00p 375.00p 380.00p 281914
02/03/2006 382.00p 384.00p 376.00p 380.00p 631329
01/03/2006 372.50p 382.00p 372.50p 382.00p 499192
28/02/2006 376.00p 376.50p 373.00p 376.00p 688480
27/02/2006 372.50p 378.00p 371.25p 377.00p 224161
24/02/2006 372.50p 375.00p 370.00p 371.00p 132756
23/02/2006 369.75p 374.50p 369.75p 370.50p 205220
22/02/2006 368.75p 369.25p 367.00p 368.50p 133599
21/02/2006 363.25p 368.50p 361.50p 368.00p 247356
20/02/2006 359.00p 365.00p 356.25p 365.00p 68720
17/02/2006 358.75p 362.00p 353.00p 362.00p 504420
16/02/2006 355.00p 357.00p 354.00p 357.00p 511203
15/02/2006 360.00p 360.25p 355.00p 356.00p 358006
14/02/2006 361.00p 366.75p 360.50p 363.75p 537306
13/02/2006 360.50p 365.00p 360.25p 363.00p 90882
10/02/2006 365.25p 367.50p 362.25p 367.00p 237310
09/02/2006 361.75p 368.00p 356.00p 367.00p 989047
08/02/2006 350.00p 360.50p 350.00p 358.00p 1808524
07/02/2006 353.00p 353.00p 350.00p 351.50p 1130940
06/02/2006 354.50p 357.75p 351.00p 353.00p 1694315
03/02/2006 356.00p 360.00p 350.00p 355.75p 171048
02/02/2006 360.00p 360.00p 353.75p 355.00p 503506
01/02/2006 356.75p 359.00p 351.25p 357.75p 179918
31/01/2006 359.00p 359.00p 355.00p 357.00p 151898
30/01/2006 360.00p 360.75p 352.00p 359.00p 691798
27/01/2006 358.50p 357.25p 356.00p 357.00p 223034
26/01/2006 359.75p 359.75p 354.75p 356.00p 836960
25/01/2006 356.00p 359.00p 351.00p 359.00p 295145
24/01/2006 350.25p 357.00p 348.25p 355.50p 1790549
23/01/2006 358.75p 358.75p 345.50p 355.00p 361526
20/01/2006 370.00p 369.75p 352.00p 359.00p 2805047
19/01/2006 365.00p 371.00p 363.00p 371.00p 413734
18/01/2006 374.25p 379.00p 364.00p 365.00p 998022
17/01/2006 376.50p 380.00p 375.00p 378.00p 252961
16/01/2006 376.00p 379.50p 375.50p 378.50p 578287
13/01/2006 377.00p 378.50p 375.00p 376.00p 865041
12/01/2006 363.00p 380.50p 363.00p 377.00p 1677953
11/01/2006 374.25p 374.25p 363.00p 363.50p 261821
10/01/2006 369.00p 373.50p 369.50p 372.00p 1015300
09/01/2006 366.00p 371.00p 365.00p 370.00p 403611
06/01/2006 360.00p 370.00p 360.00p 368.25p 260740
05/01/2006 356.25p 363.00p 355.25p 360.00p 1500438
04/01/2006 362.00p 362.00p 354.00p 362.00p 379866
03/01/2006 360.00p 370.00p 357.50p 360.00p 634687
30/12/2005 354.75p 362.00p 351.00p 362.00p 239630
29/12/2005 341.00p 353.00p 341.00p 353.00p 235337
28/12/2005 346.75p 348.00p 332.50p 344.00p 23777
23/12/2005 346.00p 349.25p 342.50p 345.25p 55512
22/12/2005 345.00p 347.75p 345.00p 346.00p 101790
21/12/2005 342.00p 346.00p 342.00p 345.00p 742848
20/12/2005 340.00p 345.00p 340.00p 342.00p 174134
19/12/2005 340.00p 346.00p 340.00p 340.00p 671512
16/12/2005 342.00p 346.00p 339.75p 344.00p 284220
15/12/2005 339.50p 344.00p 338.00p 343.00p 691221
14/12/2005 341.50p 344.50p 338.50p 341.50p 81189
13/12/2005 338.00p 342.75p 338.00p 339.50p 147727
12/12/2005 336.50p 340.50p 337.50p 338.25p 612083
09/12/2005 340.00p 344.25p 337.00p 340.00p 73063
08/12/2005 345.00p 345.00p 334.25p 340.00p 182811
07/12/2005 343.00p 345.00p 341.25p 342.25p 741317
06/12/2005 342.50p 343.00p 339.00p 343.00p 389542
05/12/2005 343.00p 345.00p 340.00p 342.00p 2211266
02/12/2005 339.00p 344.75p 336.25p 342.75p 732849
01/12/2005 338.75p 341.50p 336.25p 339.00p 353494
30/11/2005 338.25p 341.00p 337.00p 340.00p 361982
29/11/2005 343.00p 343.25p 340.00p 340.00p 609822
28/11/2005 341.00p 343.00p 338.50p 342.75p 778356
25/11/2005 334.50p 341.00p 332.25p 341.00p 1884817
24/11/2005 334.50p 336.50p 330.25p 330.25p 388714
23/11/2005 335.00p 336.00p 333.50p 333.50p 232881
22/11/2005 331.75p 336.00p 331.75p 335.00p 104088
21/11/2005 341.00p 341.00p 331.00p 333.00p 279232
18/11/2005 340.75p 341.00p 336.25p 340.00p 267754
17/11/2005 337.00p 342.25p 336.25p 338.75p 288252
16/11/2005 340.25p 340.25p 335.25p 339.50p 73376
15/11/2005 336.00p 342.50p 337.75p 340.50p 97362
14/11/2005 337.00p 342.75p 337.00p 340.25p 121660
11/11/2005 334.75p 340.00p 336.00p 337.00p 188005
10/11/2005 338.00p 341.50p 337.75p 337.75p 402853
09/11/2005 339.00p 341.75p 328.00p 337.75p 155480
08/11/2005 336.00p 340.50p 335.25p 337.00p 437365
07/11/2005 339.75p 340.00p 334.25p 336.25p 316818
04/11/2005 346.00p 346.00p 334.00p 334.25p 152687
03/11/2005 340.00p 348.00p 340.00p 348.00p 96064
02/11/2005 342.75p 342.75p 338.00p 339.00p 482102
01/11/2005 344.00p 344.50p 340.00p 340.00p 268635
31/10/2005 330.00p 344.00p 330.00p 339.50p 296298
28/10/2005 331.75p 334.75p 325.00p 325.00p 126702
27/10/2005 334.00p 335.00p 327.25p 330.50p 85200
26/10/2005 332.75p 339.25p 327.50p 339.25p 795711
25/10/2005 335.00p 335.00p 330.25p 331.50p 942889
24/10/2005 336.25p 339.25p 333.25p 335.25p 440751
21/10/2005 335.00p 338.00p 335.25p 335.25p 278274
20/10/2005 344.25p 344.25p 335.75p 338.00p 1375376
19/10/2005 338.00p 341.25p 336.00p 339.25p 433242
18/10/2005 338.25p 342.00p 338.00p 338.00p 133720
17/10/2005 340.00p 340.00p 336.00p 338.25p 1206559
14/10/2005 338.00p 344.75p 338.00p 342.00p 2046256
13/10/2005 340.25p 342.50p 338.00p 340.00p 621302
12/10/2005 340.50p 345.00p 340.00p 340.00p 256428
11/10/2005 340.50p 343.75p 338.50p 341.50p 232642
10/10/2005 341.50p 345.50p 339.25p 341.25p 91154
07/10/2005 345.00p 350.00p 340.00p 341.00p 140192
06/10/2005 350.00p 350.00p 345.00p 345.00p 610569
05/10/2005 352.25p 355.50p 348.00p 350.00p 78138
04/10/2005 354.75p 355.25p 352.00p 354.00p 59872

*Close Price adjusted for both dividends and splits