Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/08/2002 331.50p 331.50p 331.50p 331.50p 96726
05/08/2002 334.00p 334.00p 334.00p 334.00p 18566
02/08/2002 334.00p 334.00p 334.00p 334.00p 919379
01/08/2002 333.50p 333.50p 333.50p 333.50p 1106834
31/07/2002 350.00p 350.00p 350.00p 350.00p 90602
30/07/2002 358.50p 358.50p 358.50p 358.50p 43643
29/07/2002 359.00p 359.00p 359.00p 359.00p 412629
26/07/2002 360.00p 360.00p 360.00p 360.00p 9908
25/07/2002 361.50p 361.50p 361.50p 361.50p 41221
24/07/2002 364.00p 364.00p 364.00p 364.00p 68394
23/07/2002 370.00p 370.00p 370.00p 370.00p 253236
22/07/2002 370.00p 370.00p 370.00p 370.00p 32168
19/07/2002 387.50p 387.50p 387.50p 387.50p 199733
18/07/2002 389.50p 389.50p 389.50p 389.50p 111171
17/07/2002 390.50p 390.50p 390.50p 390.50p 128693
16/07/2002 393.50p 393.50p 393.50p 393.50p 39922
15/07/2002 393.50p 393.50p 393.50p 393.50p 43646
12/07/2002 395.00p 395.00p 395.00p 395.00p 975
11/07/2002 393.50p 393.50p 393.50p 393.50p 1633749
10/07/2002 400.50p 400.50p 400.50p 400.50p 615905
09/07/2002 399.00p 399.00p 399.00p 399.00p 434263
08/07/2002 406.00p 406.00p 406.00p 406.00p 602768
05/07/2002 406.50p 406.50p 406.50p 406.50p 2051986
04/07/2002 391.00p 391.00p 391.00p 391.00p 181269
03/07/2002 386.00p 386.00p 386.00p 386.00p 5516242
02/07/2002 424.00p 424.00p 424.00p 424.00p 119504
01/07/2002 427.50p 427.50p 427.50p 427.50p 79386
28/06/2002 451.50p 451.50p 451.50p 451.50p 24390
27/06/2002 455.00p 455.00p 455.00p 455.00p 121745
26/06/2002 455.00p 455.00p 455.00p 455.00p 144661
25/06/2002 483.50p 483.50p 483.50p 483.50p 27275
24/06/2002 485.00p 485.00p 485.00p 485.00p 5677
21/06/2002 491.50p 491.50p 491.50p 491.50p 37672
20/06/2002 497.50p 497.50p 497.50p 497.50p 217186
19/06/2002 506.50p 506.50p 506.50p 506.50p 9723
18/06/2002 507.50p 507.50p 507.50p 507.50p 50496
17/06/2002 512.50p 512.50p 512.50p 512.50p 19181
14/06/2002 517.50p 517.50p 517.50p 517.50p 41973
13/06/2002 522.50p 522.50p 522.50p 522.50p 170288
12/06/2002 522.50p 522.50p 522.50p 522.50p 98590
11/06/2002 523.50p 523.50p 523.50p 523.50p 34218
10/06/2002 524.50p 524.50p 524.50p 524.50p 26525
07/06/2002 523.50p 523.50p 523.50p 523.50p 23110
06/06/2002 526.50p 526.50p 526.50p 526.50p 228605
05/06/2002 527.00p 527.00p 527.00p 527.00p 46881
04/06/2002 527.50p 527.50p 527.50p 527.50p 0
03/06/2002 527.50p 527.50p 527.50p 527.50p 0
31/05/2002 527.50p 527.50p 527.50p 527.50p 3000
30/05/2002 527.50p 527.50p 527.50p 527.50p 26466
29/05/2002 530.00p 530.00p 530.00p 530.00p 197150
28/05/2002 544.00p 544.00p 544.00p 544.00p 27967
27/05/2002 546.00p 546.00p 546.00p 546.00p 2077
24/05/2002 547.50p 547.50p 547.50p 547.50p 68892
23/05/2002 549.00p 549.00p 549.00p 549.00p 41653
22/05/2002 558.00p 558.00p 558.00p 558.00p 11734
21/05/2002 558.00p 558.00p 558.00p 558.00p 20021
20/05/2002 562.50p 562.50p 562.50p 562.50p 25658
17/05/2002 563.50p 563.50p 563.50p 563.50p 92127
16/05/2002 566.50p 566.50p 566.50p 566.50p 35372
15/05/2002 575.00p 575.00p 575.00p 575.00p 162834
14/05/2002 575.00p 575.00p 575.00p 575.00p 16309
13/05/2002 575.00p 575.00p 575.00p 575.00p 237445
10/05/2002 574.00p 574.00p 574.00p 574.00p 7241
09/05/2002 574.00p 574.00p 574.00p 574.00p 45478
08/05/2002 579.50p 579.50p 579.50p 579.50p 1335970
07/05/2002 574.00p 574.00p 574.00p 574.00p 1078016
03/05/2002 558.50p 558.50p 558.50p 558.50p 156338
02/05/2002 569.00p 569.00p 569.00p 569.00p 773863
01/05/2002 550.00p 550.00p 550.00p 550.00p 477821
30/04/2002 531.00p 531.00p 531.00p 531.00p 46365
29/04/2002 525.00p 525.00p 525.00p 525.00p 308110
26/04/2002 525.00p 525.00p 525.00p 525.00p 504492
25/04/2002 521.00p 521.00p 521.00p 521.00p 41343
24/04/2002 520.00p 520.00p 520.00p 520.00p 506458
23/04/2002 528.50p 528.50p 528.50p 528.50p 49686
22/04/2002 528.50p 528.50p 528.50p 528.50p 433510
19/04/2002 516.50p 516.50p 516.50p 516.50p 1588281
18/04/2002 514.00p 514.00p 514.00p 514.00p 34101
17/04/2002 513.50p 513.50p 513.50p 513.50p 85406
16/04/2002 515.00p 515.00p 515.00p 515.00p 73751
15/04/2002 520.00p 520.00p 520.00p 520.00p 26000
12/04/2002 520.00p 520.00p 520.00p 520.00p 121169
11/04/2002 520.00p 520.00p 520.00p 520.00p 104432
10/04/2002 521.00p 521.00p 521.00p 521.00p 1030707
09/04/2002 515.00p 515.00p 515.00p 515.00p 64777
08/04/2002 516.50p 516.50p 516.50p 516.50p 1120571
05/04/2002 516.50p 516.50p 516.50p 516.50p 30127
04/04/2002 519.00p 519.00p 519.00p 519.00p 371185
03/04/2002 519.00p 519.00p 519.00p 519.00p 38810
02/04/2002 527.00p 527.00p 527.00p 527.00p 705292
01/04/2002 527.00p 527.00p 527.00p 527.00p 0
29/03/2002 527.00p 527.00p 527.00p 527.00p 0
28/03/2002 527.00p 527.00p 527.00p 527.00p 60255
27/03/2002 526.00p 526.00p 526.00p 526.00p 18054
26/03/2002 528.50p 528.50p 528.50p 528.50p 203065
25/03/2002 533.50p 533.50p 533.50p 533.50p 103732
22/03/2002 536.00p 536.00p 536.00p 536.00p 78005
21/03/2002 544.00p 544.00p 544.00p 544.00p 9912
20/03/2002 545.00p 545.00p 545.00p 545.00p 60101
19/03/2002 564.00p 564.00p 564.00p 564.00p 171926
18/03/2002 565.00p 565.00p 565.00p 565.00p 150635
15/03/2002 566.50p 566.50p 566.50p 566.50p 52962
14/03/2002 567.50p 567.50p 567.50p 567.50p 352280
13/03/2002 571.50p 571.50p 571.50p 571.50p 316030
12/03/2002 543.50p 543.50p 543.50p 543.50p 154567
11/03/2002 538.50p 538.50p 538.50p 538.50p 58854
08/03/2002 536.00p 536.00p 536.00p 536.00p 27527
07/03/2002 535.00p 535.00p 535.00p 535.00p 135454
06/03/2002 533.00p 533.00p 533.00p 533.00p 89192
05/03/2002 533.50p 533.50p 533.50p 533.50p 49393
04/03/2002 530.00p 530.00p 530.00p 530.00p 44085
01/03/2002 525.00p 525.00p 525.00p 525.00p 153634
28/02/2002 527.50p 527.50p 527.50p 527.50p 81740
27/02/2002 539.50p 539.50p 539.50p 539.50p 81646
26/02/2002 536.50p 536.50p 536.50p 536.50p 4079
25/02/2002 536.00p 536.00p 536.00p 536.00p 576125
22/02/2002 536.00p 536.00p 536.00p 536.00p 158010
21/02/2002 537.50p 537.50p 537.50p 537.50p 12350
20/02/2002 537.50p 537.50p 537.50p 537.50p 801
19/02/2002 537.50p 537.50p 537.50p 537.50p 299278
18/02/2002 522.50p 522.50p 522.50p 522.50p 184373
15/02/2002 521.00p 521.00p 521.00p 521.00p 137701
14/02/2002 516.50p 516.50p 516.50p 516.50p 465038
13/02/2002 516.00p 516.00p 516.00p 516.00p 7234
12/02/2002 517.50p 517.50p 517.50p 517.50p 304372
11/02/2002 522.50p 522.50p 522.50p 522.50p 31090
08/02/2002 523.50p 523.50p 523.50p 523.50p 83853
07/02/2002 523.50p 523.50p 523.50p 523.50p 182690
06/02/2002 525.00p 525.00p 525.00p 525.00p 173669
05/02/2002 528.50p 528.50p 528.50p 528.50p 295032
04/02/2002 534.00p 534.00p 534.00p 534.00p 230233
01/02/2002 541.50p 541.50p 541.50p 541.50p 530708
31/01/2002 539.00p 539.00p 539.00p 539.00p 113900
30/01/2002 539.00p 539.00p 539.00p 539.00p 26352
29/01/2002 540.00p 540.00p 540.00p 540.00p 416508
28/01/2002 539.00p 539.00p 539.00p 539.00p 72009
25/01/2002 540.50p 540.50p 540.50p 540.50p 181732
24/01/2002 540.50p 540.50p 540.50p 540.50p 85145
23/01/2002 545.00p 545.00p 545.00p 545.00p 84788
22/01/2002 545.00p 545.00p 545.00p 545.00p 112390
21/01/2002 541.50p 541.50p 541.50p 541.50p 82676
18/01/2002 537.50p 537.50p 537.50p 537.50p 118920
17/01/2002 531.50p 531.50p 531.50p 531.50p 146165
16/01/2002 531.00p 531.00p 531.00p 531.00p 374093
15/01/2002 521.50p 521.50p 521.50p 521.50p 102927
14/01/2002 518.50p 518.50p 518.50p 518.50p 16485
11/01/2002 518.50p 518.50p 518.50p 518.50p 33555
10/01/2002 517.50p 517.50p 517.50p 517.50p 239973
09/01/2002 515.00p 515.00p 515.00p 515.00p 433192
08/01/2002 514.00p 514.00p 514.00p 514.00p 175876
07/01/2002 512.50p 512.50p 512.50p 512.50p 17562
04/01/2002 515.00p 515.00p 515.00p 515.00p 45755
03/01/2002 515.00p 515.00p 515.00p 515.00p 15849
02/01/2002 511.00p 511.00p 511.00p 511.00p 17535
01/01/2002 510.00p 510.00p 510.00p 510.00p 0
31/12/2001 510.00p 510.00p 510.00p 510.00p 2173
28/12/2001 507.50p 507.50p 507.50p 507.50p 0
27/12/2001 505.00p 505.00p 505.00p 505.00p 135800
26/12/2001 505.00p 505.00p 505.00p 505.00p 0
25/12/2001 505.00p 505.00p 505.00p 505.00p 0
24/12/2001 505.00p 505.00p 505.00p 505.00p 3947
21/12/2001 505.00p 505.00p 505.00p 505.00p 202433
20/12/2001 505.00p 505.00p 505.00p 505.00p 19279
19/12/2001 505.00p 505.00p 505.00p 505.00p 697182
18/12/2001 506.50p 506.50p 506.50p 506.50p 69091
17/12/2001 499.50p 499.50p 499.50p 499.50p 60438
14/12/2001 497.50p 497.50p 497.50p 497.50p 38270
13/12/2001 496.00p 496.00p 496.00p 496.00p 163737
12/12/2001 493.50p 493.50p 493.50p 493.50p 6100
11/12/2001 493.50p 493.50p 493.50p 493.50p 287709
10/12/2001 488.50p 488.50p 488.50p 488.50p 461363
07/12/2001 488.50p 488.50p 488.50p 488.50p 449123
06/12/2001 487.50p 487.50p 487.50p 487.50p 128211
05/12/2001 481.00p 481.00p 481.00p 481.00p 6000
04/12/2001 483.50p 483.50p 483.50p 483.50p 51836
03/12/2001 493.50p 493.50p 493.50p 493.50p 75507
30/11/2001 502.50p 502.50p 502.50p 502.50p 28900
29/11/2001 505.00p 505.00p 505.00p 505.00p 3612
28/11/2001 505.00p 505.00p 505.00p 505.00p 129550
27/11/2001 508.50p 508.50p 508.50p 508.50p 140131
26/11/2001 511.00p 511.00p 511.00p 511.00p 133740
23/11/2001 511.00p 511.00p 511.00p 511.00p 25113
22/11/2001 511.00p 511.00p 511.00p 511.00p 46227
21/11/2001 507.00p 507.00p 507.00p 507.00p 887300
20/11/2001 516.00p 516.00p 516.00p 516.00p 172913
19/11/2001 510.00p 510.00p 510.00p 510.00p 27700
16/11/2001 505.00p 505.00p 505.00p 505.00p 119084
15/11/2001 501.00p 501.00p 501.00p 501.00p 238828
14/11/2001 481.00p 481.00p 481.00p 481.00p 1884290
13/11/2001 482.50p 482.50p 482.50p 482.50p 365272
12/11/2001 485.00p 485.00p 485.00p 485.00p 148197
09/11/2001 485.00p 485.00p 485.00p 485.00p 208057
08/11/2001 489.00p 489.00p 489.00p 489.00p 774842
07/11/2001 489.00p 489.00p 489.00p 489.00p 265477
06/11/2001 490.00p 490.00p 490.00p 490.00p 205778
05/11/2001 495.00p 495.00p 495.00p 495.00p 3024
02/11/2001 498.50p 498.50p 498.50p 498.50p 72142
01/11/2001 502.50p 502.50p 502.50p 502.50p 102914
31/10/2001 501.00p 501.00p 501.00p 501.00p 51185
30/10/2001 510.00p 510.00p 510.00p 510.00p 13224

*Close Price adjusted for both dividends and splits