Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2004 297.00p 297.00p 287.50p 290.00p 1756291
03/03/2004 299.00p 299.50p 292.50p 294.50p 96316
02/03/2004 290.00p 302.25p 287.50p 295.25p 291126
01/03/2004 284.00p 289.00p 284.00p 289.00p 945790
27/02/2004 285.00p 287.00p 281.00p 286.00p 202653
26/02/2004 282.25p 284.25p 278.25p 284.25p 234618
25/02/2004 280.00p 282.50p 278.75p 282.25p 287310
24/02/2004 285.00p 287.50p 279.50p 285.00p 262589
23/02/2004 290.00p 291.50p 285.50p 285.50p 83701
20/02/2004 290.00p 291.00p 286.00p 288.00p 1003258
19/02/2004 282.00p 289.00p 282.00p 289.00p 807058
18/02/2004 285.00p 286.00p 281.00p 285.00p 429238
17/02/2004 279.00p 282.50p 277.00p 280.00p 518142
16/02/2004 277.00p 279.25p 275.00p 277.00p 88961
13/02/2004 275.00p 277.00p 274.00p 277.00p 120193
12/02/2004 272.75p 276.50p 272.50p 275.00p 240018
11/02/2004 273.00p 275.00p 269.00p 273.25p 192549
10/02/2004 273.00p 273.00p 268.75p 269.00p 1419036
09/02/2004 262.00p 270.75p 258.50p 270.75p 186313
06/02/2004 255.00p 262.00p 252.50p 262.00p 445233
05/02/2004 253.00p 255.00p 250.50p 251.75p 116860
04/02/2004 252.00p 252.00p 245.00p 245.00p 1818406
03/02/2004 245.00p 248.50p 245.00p 245.00p 690424
02/02/2004 252.50p 255.00p 246.00p 246.00p 828633
30/01/2004 252.00p 253.00p 248.50p 250.00p 392275
29/01/2004 247.00p 251.00p 245.50p 246.00p 550353
28/01/2004 255.00p 256.75p 250.00p 250.00p 312859
27/01/2004 255.00p 258.50p 251.00p 253.00p 256519
26/01/2004 258.00p 259.50p 255.50p 257.50p 301002
23/01/2004 257.75p 258.75p 255.25p 255.50p 1415153
22/01/2004 260.00p 262.50p 255.00p 255.00p 1403820
21/01/2004 262.25p 265.00p 262.25p 265.00p 1272437
20/01/2004 268.00p 270.00p 261.00p 261.50p 464957
19/01/2004 270.00p 270.00p 268.00p 268.00p 636742
16/01/2004 269.50p 276.00p 268.00p 276.00p 1063731
15/01/2004 261.75p 270.00p 258.50p 270.00p 3302515
14/01/2004 258.00p 259.00p 257.75p 259.00p 244219
13/01/2004 260.50p 260.50p 258.00p 259.00p 238922
12/01/2004 257.50p 259.25p 257.50p 258.00p 843150
09/01/2004 252.00p 260.00p 249.50p 260.00p 2048671
08/01/2004 246.00p 251.00p 242.50p 249.50p 903818
07/01/2004 240.00p 243.50p 236.50p 243.50p 959871
06/01/2004 235.00p 237.50p 235.00p 237.50p 99267
05/01/2004 236.00p 238.00p 235.50p 235.50p 79401
02/01/2004 240.00p 240.00p 235.50p 240.00p 28204
31/12/2003 240.00p 241.00p 237.50p 240.00p 400959
30/12/2003 240.00p 240.00p 237.75p 240.00p 184382
29/12/2003 240.00p 240.00p 238.00p 238.00p 16446
24/12/2003 238.00p 238.00p 237.00p 237.00p 9800
23/12/2003 245.00p 249.00p 234.50p 236.50p 250106
22/12/2003 250.00p 251.00p 247.50p 247.50p 129425
19/12/2003 250.00p 252.50p 248.00p 252.00p 735464
18/12/2003 249.50p 250.00p 248.25p 248.25p 42668
17/12/2003 252.00p 253.50p 247.50p 249.00p 992543
16/12/2003 253.00p 256.00p 251.50p 256.00p 707275
15/12/2003 255.00p 261.00p 251.25p 251.25p 202386
12/12/2003 256.00p 258.50p 256.00p 256.00p 119550
11/12/2003 259.00p 259.00p 257.00p 257.50p 663225
10/12/2003 256.00p 259.50p 256.00p 258.00p 32636
09/12/2003 256.00p 261.00p 252.00p 257.50p 557764
08/12/2003 250.00p 253.50p 249.50p 253.00p 231977
05/12/2003 250.00p 252.50p 250.00p 252.00p 1555838
04/12/2003 256.00p 256.00p 250.00p 250.00p 96258
03/12/2003 254.00p 254.75p 251.00p 253.50p 1518870
02/12/2003 255.00p 255.00p 250.50p 251.00p 374647
01/12/2003 248.00p 254.00p 248.00p 254.00p 153025
28/11/2003 248.00p 252.00p 248.00p 252.00p 35283
27/11/2003 247.00p 250.00p 238.00p 249.50p 412278
26/11/2003 252.00p 254.50p 245.00p 245.00p 47068
25/11/2003 257.00p 257.00p 252.50p 254.50p 105294
24/11/2003 250.00p 253.50p 245.00p 253.00p 1638068
21/11/2003 244.00p 247.75p 244.00p 246.50p 127030
20/11/2003 243.00p 247.50p 243.00p 245.50p 92853
19/11/2003 239.00p 248.50p 239.00p 246.00p 796805
18/11/2003 244.00p 245.00p 242.00p 244.25p 4117148
17/11/2003 250.00p 253.50p 240.00p 240.00p 86251
14/11/2003 257.00p 258.50p 252.25p 253.50p 361941
13/11/2003 254.50p 256.75p 254.50p 256.50p 29573
12/11/2003 253.00p 255.50p 253.00p 254.00p 161966
11/11/2003 255.00p 257.00p 253.00p 254.00p 78901
10/11/2003 255.00p 258.50p 253.50p 253.50p 235757
07/11/2003 259.50p 259.50p 257.00p 257.00p 161611
06/11/2003 262.00p 265.50p 259.00p 259.50p 56701
05/11/2003 268.00p 268.00p 264.00p 265.00p 9948
04/11/2003 269.00p 270.00p 265.00p 265.00p 137507
03/11/2003 265.00p 272.00p 265.00p 269.50p 451718
31/10/2003 270.50p 270.50p 270.50p 270.50p 33560
30/10/2003 267.00p 270.50p 267.00p 270.50p 47601
29/10/2003 265.00p 266.00p 265.00p 266.00p 295290
28/10/2003 261.50p 264.00p 261.50p 264.00p 254345
27/10/2003 261.50p 261.50p 261.50p 261.50p 190008
24/10/2003 261.00p 261.50p 261.00p 261.50p 114854
23/10/2003 261.50p 261.50p 259.50p 261.00p 289824
22/10/2003 281.50p 281.50p 264.00p 264.00p 286928
21/10/2003 282.00p 282.00p 282.00p 282.00p 63795
20/10/2003 282.00p 282.00p 282.00p 282.00p 728577
17/10/2003 283.00p 283.00p 283.00p 283.00p 411652
16/10/2003 283.00p 283.00p 282.00p 282.00p 118459
15/10/2003 279.00p 283.50p 279.00p 283.50p 183472
14/10/2003 275.00p 280.00p 275.00p 279.00p 194172
13/10/2003 274.00p 274.00p 274.00p 274.00p 309899
10/10/2003 276.00p 276.00p 274.00p 274.00p 110814
09/10/2003 266.50p 276.00p 266.50p 276.00p 634366
08/10/2003 261.00p 266.00p 261.00p 266.00p 319570
07/10/2003 261.00p 261.00p 261.00p 261.00p 539237
06/10/2003 261.00p 261.00p 261.00p 261.00p 24248
03/10/2003 260.00p 260.00p 260.00p 260.00p 351975
02/10/2003 263.00p 263.00p 260.00p 260.00p 939712
01/10/2003 265.00p 265.00p 263.00p 263.00p 87755
30/09/2003 266.50p 266.50p 265.50p 265.50p 594591
29/09/2003 265.00p 266.50p 265.00p 266.50p 130368
26/09/2003 266.50p 266.50p 264.00p 264.50p 50937
25/09/2003 267.50p 267.50p 267.00p 267.00p 509042
24/09/2003 272.50p 272.50p 267.50p 267.50p 1339127
23/09/2003 276.50p 277.50p 275.50p 277.50p 272976
22/09/2003 277.50p 277.50p 276.50p 276.50p 533231
19/09/2003 267.50p 277.50p 267.50p 277.50p 6479699
18/09/2003 257.00p 266.50p 257.00p 266.50p 505377
17/09/2003 249.50p 256.00p 249.50p 256.00p 3455082
16/09/2003 246.00p 249.50p 246.00p 249.50p 3422672
15/09/2003 243.50p 243.50p 237.50p 237.50p 144038
12/09/2003 243.50p 243.50p 243.50p 243.50p 132009
11/09/2003 245.50p 245.50p 245.00p 245.00p 47338
10/09/2003 246.50p 246.50p 245.50p 245.50p 47782
09/09/2003 253.50p 253.50p 248.00p 248.00p 248430
08/09/2003 252.00p 252.00p 252.00p 252.00p 37031
05/09/2003 252.50p 252.50p 252.50p 252.50p 87310
04/09/2003 254.50p 254.50p 251.50p 251.50p 1300794
03/09/2003 246.50p 254.50p 246.50p 254.50p 830762
02/09/2003 246.50p 246.50p 246.50p 246.50p 41200
01/09/2003 246.00p 246.50p 246.00p 246.50p 188684
29/08/2003 246.00p 246.00p 246.00p 246.00p 142430
28/08/2003 247.50p 247.50p 246.00p 246.00p 710680
27/08/2003 248.50p 248.50p 248.50p 248.50p 308840
26/08/2003 249.00p 249.00p 249.00p 249.00p 240082
22/08/2003 249.00p 249.00p 249.00p 249.00p 37587
21/08/2003 249.00p 249.00p 249.00p 249.00p 142126
20/08/2003 246.50p 247.00p 246.50p 247.00p 95430
19/08/2003 243.50p 245.50p 243.50p 245.50p 653307
18/08/2003 242.50p 242.50p 242.50p 242.50p 176330
15/08/2003 243.50p 243.50p 242.50p 242.50p 455002
14/08/2003 234.00p 242.50p 234.00p 242.00p 1343469
13/08/2003 231.00p 232.50p 231.00p 232.50p 837262
12/08/2003 234.50p 234.50p 231.00p 231.00p 903058
11/08/2003 241.50p 241.50p 236.00p 236.00p 228366
08/08/2003 245.50p 245.50p 241.50p 241.50p 60138
07/08/2003 245.50p 245.50p 245.50p 245.50p 128378
06/08/2003 246.50p 246.50p 246.50p 246.50p 111656
05/08/2003 242.50p 246.50p 242.50p 246.50p 404267
04/08/2003 240.00p 240.00p 240.00p 240.00p 194026
01/08/2003 241.50p 241.50p 240.00p 240.00p 275023
31/07/2003 241.00p 241.00p 241.00p 241.00p 39105
30/07/2003 241.00p 241.00p 241.00p 241.00p 251984
29/07/2003 241.00p 241.00p 241.00p 241.00p 1113427
28/07/2003 241.00p 241.00p 241.00p 241.00p 42178
25/07/2003 241.50p 241.50p 241.00p 241.00p 270127
24/07/2003 241.50p 242.50p 241.50p 241.50p 176735
23/07/2003 240.00p 241.00p 240.00p 241.00p 900247
22/07/2003 244.00p 244.00p 239.00p 240.00p 85250
21/07/2003 246.00p 246.00p 246.00p 246.00p 276862
18/07/2003 248.00p 248.00p 246.00p 246.00p 46625
17/07/2003 251.50p 251.50p 243.50p 249.00p 233669
16/07/2003 265.00p 265.00p 254.00p 254.00p 176151
15/07/2003 261.00p 266.50p 261.00p 266.00p 1228715
14/07/2003 243.00p 259.50p 242.50p 259.50p 360882
11/07/2003 245.00p 254.50p 245.00p 254.50p 77241
10/07/2003 245.00p 245.00p 245.00p 245.00p 717928
09/07/2003 236.00p 246.00p 235.00p 246.00p 1892705
08/07/2003 236.50p 236.50p 236.50p 236.50p 659103
07/07/2003 236.50p 236.50p 236.00p 236.00p 566122
04/07/2003 235.00p 236.50p 235.00p 236.50p 344774
03/07/2003 229.00p 236.50p 229.00p 234.00p 2987392
02/07/2003 227.00p 227.50p 227.00p 227.50p 25838
01/07/2003 227.00p 227.00p 227.00p 227.00p 184735
30/06/2003 227.00p 227.00p 227.00p 227.00p 62231
27/06/2003 229.00p 229.00p 228.50p 228.50p 230684
26/06/2003 236.50p 236.50p 231.00p 231.00p 122552
25/06/2003 244.00p 244.00p 239.00p 239.00p 512842
24/06/2003 247.50p 247.50p 244.00p 244.00p 57046
23/06/2003 248.00p 248.00p 247.50p 247.50p 106567
20/06/2003 250.00p 250.00p 248.50p 248.50p 516574
19/06/2003 245.50p 256.00p 245.50p 251.00p 206609
18/06/2003 250.00p 250.00p 244.00p 244.00p 1146180
17/06/2003 260.00p 261.00p 251.50p 251.50p 1319550
16/06/2003 260.00p 260.00p 260.00p 260.00p 170594
13/06/2003 262.50p 262.50p 260.00p 260.00p 231136
12/06/2003 260.00p 262.50p 260.00p 262.50p 577515
11/06/2003 254.00p 261.50p 254.00p 259.00p 344676
10/06/2003 263.50p 263.50p 248.00p 252.00p 445148
09/06/2003 273.00p 273.00p 265.00p 265.00p 664811
06/06/2003 260.50p 275.00p 260.50p 273.50p 668906
05/06/2003 250.50p 264.50p 250.50p 260.50p 1787059
04/06/2003 239.50p 256.50p 239.50p 251.00p 485558
03/06/2003 244.50p 244.50p 237.50p 239.50p 195457
02/06/2003 231.50p 246.00p 231.50p 246.00p 87253
30/05/2003 231.50p 231.50p 230.50p 230.50p 96551
29/05/2003 229.00p 231.50p 229.00p 231.50p 126599
28/05/2003 224.50p 227.50p 224.50p 227.50p 46362
27/05/2003 219.00p 222.50p 219.00p 221.50p 145132
23/05/2003 219.00p 219.00p 219.00p 219.00p 25677

*Close Price adjusted for both dividends and splits