Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2003 219.00p 219.00p 219.00p 219.00p 4091
21/05/2003 219.00p 219.00p 219.00p 219.00p 481990
20/05/2003 219.00p 219.00p 219.00p 219.00p 3000
19/05/2003 225.00p 225.00p 219.00p 219.00p 212984
16/05/2003 215.00p 225.00p 215.00p 225.00p 334317
15/05/2003 214.00p 214.00p 214.00p 214.00p 161303
14/05/2003 218.00p 218.50p 214.00p 214.00p 389554
13/05/2003 215.50p 219.00p 215.50p 219.00p 3518718
12/05/2003 226.00p 226.00p 216.00p 216.50p 932294
09/05/2003 229.00p 229.00p 226.50p 226.50p 601736
08/05/2003 228.50p 231.00p 228.50p 230.00p 582140
07/05/2003 222.50p 228.50p 222.50p 228.50p 1006090
06/05/2003 220.00p 220.00p 219.00p 219.00p 110322
02/05/2003 225.00p 225.00p 220.00p 220.00p 1211833
01/05/2003 225.00p 225.00p 225.00p 225.00p 209495
30/04/2003 213.50p 225.00p 213.50p 225.00p 1135436
29/04/2003 211.50p 212.50p 211.50p 212.50p 45959
28/04/2003 211.50p 211.50p 211.50p 211.50p 543526
25/04/2003 210.00p 211.50p 210.00p 211.50p 199472
24/04/2003 206.00p 210.00p 206.00p 210.00p 494262
23/04/2003 205.00p 205.00p 204.00p 205.00p 116353
22/04/2003 206.00p 206.00p 204.00p 205.00p 59396
17/04/2003 206.50p 206.50p 206.00p 206.00p 940848
16/04/2003 196.50p 207.00p 196.50p 206.50p 1476291
15/04/2003 196.50p 196.50p 195.50p 195.50p 270210
14/04/2003 197.50p 197.50p 197.50p 197.50p 1941570
11/04/2003 196.50p 198.50p 196.50p 197.50p 745333
10/04/2003 196.00p 196.50p 196.00p 196.50p 824106
09/04/2003 191.00p 193.50p 191.00p 193.50p 37009
08/04/2003 187.50p 191.00p 187.50p 191.00p 256444
07/04/2003 182.50p 188.50p 182.50p 188.50p 2166262
04/04/2003 182.50p 182.50p 182.50p 182.50p 266992
03/04/2003 175.00p 182.50p 175.00p 182.50p 4178135
02/04/2003 174.50p 175.00p 173.50p 173.50p 1086683
01/04/2003 175.00p 175.00p 174.50p 174.50p 169551
31/03/2003 178.50p 178.50p 176.00p 176.00p 502001
28/03/2003 179.00p 179.50p 178.50p 178.50p 509098
27/03/2003 185.50p 185.50p 180.00p 180.00p 51087
26/03/2003 185.50p 185.50p 185.50p 185.50p 161660
25/03/2003 186.50p 186.50p 185.00p 185.50p 574754
24/03/2003 183.50p 184.50p 183.50p 184.50p 547751
21/03/2003 178.50p 182.50p 178.50p 182.50p 43919
20/03/2003 173.00p 178.50p 173.00p 178.50p 1651955
19/03/2003 173.00p 173.00p 173.00p 173.00p 781315
18/03/2003 182.50p 182.50p 182.50p 182.50p 321525
17/03/2003 182.50p 182.50p 182.50p 182.50p 5581
14/03/2003 183.50p 183.50p 183.50p 183.50p 104746
13/03/2003 186.50p 186.50p 183.50p 183.50p 137573
12/03/2003 194.00p 194.00p 194.00p 194.00p 21507
11/03/2003 193.50p 194.00p 193.50p 194.00p 58380
10/03/2003 192.50p 193.50p 192.50p 192.50p 34539
07/03/2003 197.00p 197.00p 194.00p 194.00p 43534
06/03/2003 197.50p 197.50p 197.50p 197.50p 181418
05/03/2003 207.50p 207.50p 197.50p 197.50p 196931
04/03/2003 210.00p 211.00p 210.00p 211.00p 277635
03/03/2003 210.00p 210.00p 210.00p 210.00p 2567
28/02/2003 213.00p 213.00p 210.00p 210.00p 49584
27/02/2003 214.00p 214.00p 214.00p 214.00p 30602
26/02/2003 218.00p 218.00p 215.00p 215.00p 44833
25/02/2003 218.50p 219.00p 218.00p 218.00p 9741
24/02/2003 218.50p 219.50p 218.50p 219.50p 162895
21/02/2003 216.00p 218.50p 216.00p 218.50p 431786
20/02/2003 214.00p 215.00p 214.00p 215.00p 1192406
19/02/2003 213.50p 213.50p 213.50p 213.50p 203194
18/02/2003 211.00p 213.50p 211.00p 212.50p 57747
17/02/2003 200.00p 210.00p 200.00p 210.00p 83682
14/02/2003 197.50p 199.50p 197.50p 199.50p 29710
13/02/2003 196.50p 196.50p 196.50p 196.50p 88581
12/02/2003 201.00p 201.00p 196.00p 196.50p 293440
11/02/2003 200.00p 200.00p 200.00p 200.00p 10100
10/02/2003 198.50p 200.00p 198.50p 200.00p 44485
07/02/2003 196.50p 196.50p 196.50p 196.50p 30770
06/02/2003 206.50p 206.50p 196.50p 196.50p 523842
05/02/2003 207.50p 207.50p 207.50p 207.50p 331226
04/02/2003 211.50p 211.50p 208.50p 208.50p 1056889
03/02/2003 200.00p 212.50p 200.00p 212.50p 399370
31/01/2003 199.50p 200.00p 199.50p 200.00p 60072
30/01/2003 197.50p 200.00p 197.50p 199.50p 162447
29/01/2003 193.00p 198.50p 193.00p 197.00p 833730
28/01/2003 190.50p 190.50p 187.50p 187.50p 446278
27/01/2003 202.50p 202.50p 194.00p 194.00p 136666
24/01/2003 202.50p 202.50p 201.50p 202.50p 156029
23/01/2003 202.50p 202.50p 202.50p 202.50p 23931
22/01/2003 202.50p 202.50p 202.50p 202.50p 266399
21/01/2003 209.00p 209.00p 203.00p 203.00p 140931
20/01/2003 216.50p 216.50p 209.00p 209.00p 61527
17/01/2003 211.00p 211.00p 211.00p 211.00p 322575
16/01/2003 205.50p 210.00p 205.50p 210.00p 89949
15/01/2003 203.50p 204.00p 203.50p 204.00p 514740
14/01/2003 202.50p 202.50p 202.50p 202.50p 444501
13/01/2003 185.00p 202.50p 185.00p 201.50p 1379301
10/01/2003 166.50p 178.50p 166.50p 178.50p 1263832
09/01/2003 165.50p 165.50p 165.00p 165.00p 592176
08/01/2003 166.50p 166.50p 165.50p 165.50p 1481050
07/01/2003 165.50p 166.50p 165.50p 166.50p 465280
06/01/2003 166.50p 166.50p 166.50p 166.50p 107240
03/01/2003 166.50p 166.50p 166.50p 166.50p 436384
02/01/2003 166.50p 167.50p 166.50p 166.50p 25938
31/12/2002 167.50p 167.50p 166.50p 166.50p 10963
30/12/2002 168.50p 168.50p 167.50p 167.50p 2224
27/12/2002 168.50p 168.50p 168.50p 168.50p 6853
24/12/2002 168.50p 168.50p 168.50p 168.50p 10425
23/12/2002 172.50p 172.50p 168.50p 168.50p 107143
20/12/2002 172.50p 172.50p 170.00p 170.00p 30030
19/12/2002 175.00p 175.00p 172.50p 172.50p 337817
18/12/2002 176.00p 176.00p 176.00p 176.00p 66805
17/12/2002 176.00p 176.00p 176.00p 176.00p 50776
16/12/2002 176.00p 176.00p 176.00p 176.00p 981495
13/12/2002 174.00p 175.00p 174.00p 174.50p 164545
12/12/2002 178.50p 178.50p 174.00p 174.00p 46156
11/12/2002 186.00p 186.50p 179.00p 179.00p 61115
10/12/2002 187.50p 187.50p 187.50p 187.50p 138430
09/12/2002 186.50p 186.50p 185.50p 186.50p 295330
06/12/2002 196.50p 196.50p 187.50p 187.50p 37663
05/12/2002 200.50p 200.50p 197.50p 197.50p 54102
04/12/2002 205.00p 205.00p 202.50p 202.50p 684337
03/12/2002 206.50p 208.50p 206.50p 207.50p 469935
02/12/2002 201.00p 207.50p 201.00p 206.50p 567931
29/11/2002 194.50p 201.50p 194.50p 201.00p 1060862
28/11/2002 179.00p 190.00p 179.00p 190.00p 2468311
27/11/2002 180.50p 180.50p 177.00p 178.00p 942649
26/11/2002 182.50p 182.50p 182.00p 182.00p 54828
25/11/2002 182.50p 182.50p 182.50p 182.50p 214727
22/11/2002 182.50p 182.50p 182.50p 182.50p 204361
21/11/2002 188.00p 188.00p 183.50p 183.50p 103320
20/11/2002 198.50p 198.50p 188.00p 188.00p 45413
19/11/2002 201.00p 201.00p 198.50p 198.50p 2066414
18/11/2002 200.00p 201.50p 200.00p 201.50p 1182876
15/11/2002 200.00p 200.00p 200.00p 200.00p 43794
14/11/2002 196.50p 200.00p 196.50p 200.00p 796443
13/11/2002 196.50p 196.50p 196.50p 196.50p 5571
12/11/2002 189.00p 196.50p 189.00p 196.50p 379164
11/11/2002 187.50p 190.00p 187.50p 189.00p 195730
08/11/2002 191.50p 191.50p 181.50p 186.50p 1413662
07/11/2002 192.50p 192.50p 192.50p 192.50p 52343
06/11/2002 197.50p 197.50p 197.50p 197.50p 485172
05/11/2002 196.50p 196.50p 196.50p 196.50p 187349
04/11/2002 198.50p 198.50p 198.50p 198.50p 169523
01/11/2002 203.50p 203.50p 203.50p 203.50p 110008
31/10/2002 203.50p 203.50p 203.50p 203.50p 366038
30/10/2002 203.50p 203.50p 203.50p 203.50p 1008874
29/10/2002 203.50p 203.50p 203.50p 203.50p 37135
28/10/2002 203.50p 203.50p 203.50p 203.50p 1810381
25/10/2002 195.00p 195.00p 195.00p 195.00p 4214440
24/10/2002 190.50p 190.50p 190.50p 190.50p 506544
23/10/2002 196.50p 196.50p 196.50p 196.50p 165167
22/10/2002 209.00p 209.00p 209.00p 209.00p 23990
21/10/2002 215.50p 215.50p 215.50p 215.50p 12068
18/10/2002 215.50p 215.50p 215.50p 215.50p 193264
17/10/2002 216.50p 216.50p 216.50p 216.50p 1873973
16/10/2002 217.00p 217.00p 217.00p 217.00p 90000
15/10/2002 217.00p 217.00p 217.00p 217.00p 74281
14/10/2002 216.00p 216.00p 216.00p 216.00p 27395
11/10/2002 216.00p 216.00p 216.00p 216.00p 144214
10/10/2002 217.50p 217.50p 217.50p 217.50p 173148
09/10/2002 218.50p 218.50p 218.50p 218.50p 268619
08/10/2002 225.00p 225.00p 225.00p 225.00p 1689324
07/10/2002 230.00p 230.00p 230.00p 230.00p 35965
04/10/2002 232.50p 232.50p 232.50p 232.50p 13407
03/10/2002 237.50p 237.50p 237.50p 237.50p 84557
02/10/2002 237.50p 237.50p 237.50p 237.50p 35444
01/10/2002 237.00p 237.00p 237.00p 237.00p 373553
30/09/2002 240.00p 240.00p 240.00p 240.00p 474963
27/09/2002 245.00p 245.00p 245.00p 245.00p 273154
26/09/2002 245.00p 245.00p 245.00p 245.00p 792386
25/09/2002 245.00p 245.00p 245.00p 245.00p 648886
24/09/2002 245.00p 245.00p 245.00p 245.00p 113829
23/09/2002 251.50p 251.50p 251.50p 251.50p 336230
20/09/2002 241.50p 241.50p 241.50p 241.50p 212765
19/09/2002 228.00p 228.00p 228.00p 228.00p 627371
18/09/2002 228.50p 228.50p 228.50p 228.50p 604286
17/09/2002 240.00p 240.00p 240.00p 240.00p 271379
16/09/2002 238.50p 238.50p 238.50p 238.50p 561046
13/09/2002 219.00p 219.00p 219.00p 219.00p 201815
12/09/2002 227.50p 227.50p 227.50p 227.50p 526088
11/09/2002 232.00p 232.00p 232.00p 232.00p 5884566
10/09/2002 342.50p 342.50p 342.50p 342.50p 26506
09/09/2002 342.50p 342.50p 342.50p 342.50p 78440
06/09/2002 343.50p 343.50p 343.50p 343.50p 158351
05/09/2002 346.50p 346.50p 346.50p 346.50p 3382012
04/09/2002 352.50p 352.50p 352.50p 352.50p 7465
03/09/2002 354.00p 354.00p 354.00p 354.00p 9326
02/09/2002 354.00p 354.00p 354.00p 354.00p 4117
30/08/2002 354.00p 354.00p 354.00p 354.00p 70293
29/08/2002 364.50p 364.50p 364.50p 364.50p 23825
28/08/2002 374.00p 374.00p 374.00p 374.00p 273034
27/08/2002 381.50p 381.50p 381.50p 381.50p 575729
23/08/2002 382.50p 382.50p 382.50p 382.50p 23303
22/08/2002 382.50p 382.50p 382.50p 382.50p 640685
21/08/2002 371.50p 371.50p 371.50p 371.50p 406101
20/08/2002 372.50p 372.50p 372.50p 372.50p 359433
19/08/2002 372.50p 372.50p 372.50p 372.50p 411349
16/08/2002 372.50p 372.50p 372.50p 372.50p 278248
15/08/2002 357.50p 357.50p 357.50p 357.50p 515557
14/08/2002 353.50p 353.50p 353.50p 353.50p 774626
13/08/2002 336.50p 336.50p 336.50p 336.50p 102815
12/08/2002 336.50p 336.50p 336.50p 336.50p 56753
09/08/2002 336.50p 336.50p 336.50p 336.50p 289235
08/08/2002 333.50p 333.50p 333.50p 333.50p 54140
07/08/2002 331.50p 331.50p 331.50p 331.50p 203375

*Close Price adjusted for both dividends and splits