Interserve (IRV) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2001 516.50p 516.50p 516.50p 516.50p 76280
26/10/2001 519.00p 519.00p 519.00p 519.00p 9783
25/10/2001 520.00p 520.00p 520.00p 520.00p 250552
24/10/2001 521.00p 521.00p 521.00p 521.00p 328769
23/10/2001 506.50p 506.50p 506.50p 506.50p 191473
22/10/2001 505.00p 505.00p 505.00p 505.00p 221209
19/10/2001 505.00p 505.00p 505.00p 505.00p 12833
18/10/2001 505.00p 505.00p 505.00p 505.00p 91392
17/10/2001 508.50p 508.50p 508.50p 508.50p 1720966
16/10/2001 511.00p 511.00p 511.00p 511.00p 435497
15/10/2001 483.50p 483.50p 483.50p 483.50p 193563
12/10/2001 476.00p 476.00p 476.00p 476.00p 32700
11/10/2001 461.50p 461.50p 461.50p 461.50p 214878
10/10/2001 461.50p 461.50p 461.50p 461.50p 508905
09/10/2001 459.00p 459.00p 459.00p 459.00p 271864
08/10/2001 463.50p 463.50p 463.50p 463.50p 227898
05/10/2001 463.50p 463.50p 463.50p 463.50p 465393
04/10/2001 471.50p 471.50p 471.50p 471.50p 252244
03/10/2001 469.00p 469.00p 469.00p 469.00p 14585
02/10/2001 469.00p 469.00p 469.00p 469.00p 10895
01/10/2001 470.00p 470.00p 470.00p 470.00p 57820
28/09/2001 472.50p 472.50p 472.50p 472.50p 149919
27/09/2001 479.00p 479.00p 479.00p 479.00p 23011
26/09/2001 479.00p 479.00p 479.00p 479.00p 37316
25/09/2001 479.00p 479.00p 479.00p 479.00p 51927
24/09/2001 479.00p 479.00p 479.00p 479.00p 87251
21/09/2001 481.00p 481.00p 481.00p 481.00p 61891
20/09/2001 485.00p 485.00p 485.00p 485.00p 93000
19/09/2001 498.50p 498.50p 498.50p 498.50p 60775
18/09/2001 501.00p 501.00p 501.00p 501.00p 6651
17/09/2001 503.50p 503.50p 503.50p 503.50p 14850
14/09/2001 502.50p 502.50p 502.50p 502.50p 67931
13/09/2001 485.00p 485.00p 485.00p 485.00p 75389
12/09/2001 478.00p 478.00p 478.00p 478.00p 12000
11/09/2001 490.00p 490.00p 490.00p 490.00p 264731
10/09/2001 496.50p 496.50p 496.50p 496.50p 365868
07/09/2001 500.00p 500.00p 500.00p 500.00p 22801
06/09/2001 500.00p 500.00p 500.00p 500.00p 32921
05/09/2001 500.00p 500.00p 500.00p 500.00p 10282
04/09/2001 500.50p 500.50p 500.50p 500.50p 6535
03/09/2001 500.50p 500.50p 500.50p 500.50p 3451
31/08/2001 500.50p 500.50p 500.50p 500.50p 16007
30/08/2001 501.00p 501.00p 501.00p 501.00p 810425
29/08/2001 501.00p 501.00p 501.00p 501.00p 383230
28/08/2001 501.00p 501.00p 501.00p 501.00p 15000
27/08/2001 502.50p 502.50p 502.50p 502.50p 0
24/08/2001 502.50p 502.50p 502.50p 502.50p 48867
23/08/2001 502.50p 502.50p 502.50p 502.50p 32489
22/08/2001 502.50p 502.50p 502.50p 502.50p 84646
21/08/2001 502.50p 502.50p 502.50p 502.50p 275903
20/08/2001 502.50p 502.50p 502.50p 502.50p 3220
17/08/2001 503.50p 503.50p 503.50p 503.50p 58087
16/08/2001 496.50p 496.50p 496.50p 496.50p 7417
15/08/2001 493.50p 493.50p 493.50p 493.50p 7533
14/08/2001 493.50p 493.50p 493.50p 493.50p 86119
13/08/2001 477.50p 477.50p 477.50p 477.50p 19556
10/08/2001 480.00p 480.00p 480.00p 480.00p 279339
09/08/2001 480.00p 480.00p 480.00p 480.00p 9741
08/08/2001 487.50p 487.50p 487.50p 487.50p 238891
07/08/2001 498.50p 498.50p 498.50p 498.50p 786551
06/08/2001 501.00p 501.00p 501.00p 501.00p 78190
03/08/2001 501.00p 501.00p 501.00p 501.00p 228438
02/08/2001 501.00p 501.00p 501.00p 501.00p 12937
01/08/2001 501.00p 501.00p 501.00p 501.00p 491961
31/07/2001 504.00p 504.00p 504.00p 504.00p 253100
30/07/2001 509.00p 509.00p 509.00p 509.00p 16888
27/07/2001 509.00p 509.00p 509.00p 509.00p 11495
26/07/2001 509.00p 509.00p 509.00p 509.00p 130639
25/07/2001 514.00p 514.00p 514.00p 514.00p 15515
24/07/2001 512.50p 512.50p 512.50p 512.50p 119474
23/07/2001 524.00p 524.00p 524.00p 524.00p 112149
20/07/2001 524.00p 524.00p 524.00p 524.00p 198400
19/07/2001 524.00p 524.00p 524.00p 524.00p 66888
18/07/2001 521.50p 521.50p 521.50p 521.50p 81578
17/07/2001 520.00p 520.00p 520.00p 520.00p 61772
16/07/2001 521.00p 521.00p 521.00p 521.00p 2178
13/07/2001 521.00p 521.00p 521.00p 521.00p 78232
12/07/2001 521.50p 521.50p 521.50p 521.50p 276848
11/07/2001 521.00p 521.00p 521.00p 521.00p 16693
10/07/2001 525.00p 525.00p 525.00p 525.00p 153599
09/07/2001 524.00p 524.00p 524.00p 524.00p 151169
06/07/2001 524.00p 524.00p 524.00p 524.00p 50272
05/07/2001 524.00p 524.00p 524.00p 524.00p 144644
04/07/2001 517.50p 517.50p 517.50p 517.50p 309552
03/07/2001 516.50p 516.50p 516.50p 516.50p 319927
02/07/2001 502.50p 502.50p 502.50p 502.50p 148706
29/06/2001 496.00p 496.00p 496.00p 496.00p 603130
28/06/2001 486.50p 486.50p 486.50p 486.50p 224565
27/06/2001 489.00p 489.00p 489.00p 489.00p 254122
26/06/2001 494.50p 494.50p 494.50p 494.50p 139156
25/06/2001 512.50p 512.50p 512.50p 512.50p 126019
22/06/2001 514.00p 514.00p 514.00p 514.00p 120340
21/06/2001 517.50p 517.50p 517.50p 517.50p 285871
20/06/2001 522.50p 522.50p 522.50p 522.50p 163349
19/06/2001 522.50p 522.50p 522.50p 522.50p 163088
18/06/2001 522.50p 522.50p 522.50p 522.50p 452217
15/06/2001 522.50p 522.50p 522.50p 522.50p 83680
14/06/2001 531.00p 531.00p 531.00p 531.00p 284877
13/06/2001 532.50p 532.50p 532.50p 532.50p 77617
12/06/2001 541.50p 541.50p 541.50p 541.50p 48807
11/06/2001 546.00p 546.00p 546.00p 546.00p 15817
08/06/2001 546.00p 546.00p 546.00p 546.00p 83771
07/06/2001 549.00p 549.00p 549.00p 549.00p 27883
06/06/2001 557.50p 557.50p 557.50p 557.50p 54272
05/06/2001 564.00p 564.00p 564.00p 564.00p 52279
04/06/2001 566.00p 566.00p 566.00p 566.00p 4993
01/06/2001 566.00p 566.00p 566.00p 566.00p 15808
31/05/2001 570.00p 570.00p 570.00p 570.00p 7487
30/05/2001 578.50p 578.50p 578.50p 578.50p 1715902
29/05/2001 578.50p 578.50p 578.50p 578.50p 87393
25/05/2001 582.50p 582.50p 582.50p 582.50p 137255
24/05/2001 580.00p 580.00p 580.00p 580.00p 8773
23/05/2001 583.00p 583.00p 583.00p 583.00p 139653
22/05/2001 584.00p 584.00p 584.00p 584.00p 64003
21/05/2001 584.00p 584.00p 584.00p 584.00p 56870
18/05/2001 588.50p 588.50p 588.50p 588.50p 425163
17/05/2001 591.50p 591.50p 591.50p 591.50p 29253
16/05/2001 590.50p 590.50p 590.50p 590.50p 116502
15/05/2001 591.50p 591.50p 591.50p 591.50p 188506
14/05/2001 591.50p 591.50p 591.50p 591.50p 12054
11/05/2001 594.00p 594.00p 594.00p 594.00p 49298
10/05/2001 596.00p 596.00p 596.00p 596.00p 16211
09/05/2001 596.00p 596.00p 596.00p 596.00p 101325
08/05/2001 595.00p 595.00p 595.00p 595.00p 322772
04/05/2001 593.50p 593.50p 593.50p 593.50p 279674
03/05/2001 593.50p 593.50p 593.50p 593.50p 417465
02/05/2001 596.50p 596.50p 596.50p 596.50p 171985
01/05/2001 596.50p 596.50p 596.50p 596.50p 429996
30/04/2001 596.50p 596.50p 596.50p 596.50p 120000
27/04/2001 596.50p 596.50p 596.50p 596.50p 785324
26/04/2001 594.50p 594.50p 594.50p 594.50p 281640
25/04/2001 605.00p 605.00p 605.00p 605.00p 449041
24/04/2001 591.00p 591.00p 591.00p 591.00p 476492
23/04/2001 590.00p 590.00p 590.00p 590.00p 375273
20/04/2001 580.00p 580.00p 580.00p 580.00p 71496
19/04/2001 565.00p 565.00p 565.00p 565.00p 46042
18/04/2001 550.00p 550.00p 550.00p 550.00p 560074
17/04/2001 545.00p 545.00p 545.00p 545.00p 74294
12/04/2001 542.50p 542.50p 542.50p 542.50p 597901
11/04/2001 542.50p 542.50p 542.50p 542.50p 60046
10/04/2001 544.00p 544.00p 544.00p 544.00p 188615
09/04/2001 541.00p 541.00p 541.00p 541.00p 44753
06/04/2001 542.00p 542.00p 542.00p 542.00p 1390506
05/04/2001 542.00p 542.00p 542.00p 542.00p 1403567
04/04/2001 544.00p 544.00p 544.00p 544.00p 157309
03/04/2001 561.00p 561.00p 561.00p 561.00p 97213
02/04/2001 571.00p 571.00p 571.00p 571.00p 640373
30/03/2001 567.50p 567.50p 567.50p 567.50p 183130
29/03/2001 560.00p 560.00p 560.00p 560.00p 130712
28/03/2001 555.00p 555.00p 555.00p 555.00p 36287
27/03/2001 547.50p 547.50p 547.50p 547.50p 3103506
26/03/2001 543.00p 543.00p 543.00p 543.00p 404730
23/03/2001 542.50p 542.50p 542.50p 542.50p 873689
22/03/2001 542.50p 542.50p 542.50p 542.50p 167058
21/03/2001 542.50p 542.50p 542.50p 542.50p 14820
20/03/2001 552.50p 552.50p 552.50p 552.50p 94327
19/03/2001 552.50p 552.50p 552.50p 552.50p 174330
16/03/2001 550.50p 550.50p 550.50p 550.50p 391049
15/03/2001 532.50p 532.50p 532.50p 532.50p 1053138
14/03/2001 492.50p 492.50p 492.50p 492.50p 474343
13/03/2001 490.00p 490.00p 490.00p 490.00p 38932
12/03/2001 509.50p 509.50p 509.50p 509.50p 10781
09/03/2001 509.50p 509.50p 509.50p 509.50p 14736
08/03/2001 514.50p 514.50p 514.50p 514.50p 14761
07/03/2001 513.50p 513.50p 513.50p 513.50p 0
06/03/2001 515.00p 515.00p 515.00p 515.00p 0
05/03/2001 513.00p 513.00p 513.00p 513.00p 0
02/03/2001 513.00p 513.00p 513.00p 513.00p 0
01/03/2001 514.00p 514.00p 514.00p 514.00p 0
28/02/2001 516.50p 516.50p 516.50p 516.50p 0
27/02/2001 517.50p 517.50p 517.50p 517.50p 0
26/02/2001 517.50p 517.50p 517.50p 517.50p 0
23/02/2001 517.50p 517.50p 517.50p 517.50p 0
22/02/2001 516.50p 516.50p 516.50p 516.50p 0
21/02/2001 515.00p 515.00p 515.00p 515.00p 0
20/02/2001 515.00p 515.00p 515.00p 515.00p 0
19/02/2001 506.00p 506.00p 506.00p 506.00p 0
16/02/2001 519.00p 519.00p 519.00p 519.00p 0
15/02/2001 520.00p 520.00p 520.00p 520.00p 0
14/02/2001 521.50p 521.50p 521.50p 521.50p 0
13/02/2001 526.00p 526.00p 526.00p 526.00p 0
12/02/2001 528.50p 528.50p 528.50p 528.50p 0
09/02/2001 536.00p 536.00p 536.00p 536.00p 0
08/02/2001 536.00p 536.00p 536.00p 536.00p 0
07/02/2001 536.00p 536.00p 536.00p 536.00p 0
06/02/2001 535.00p 535.00p 535.00p 535.00p 0
05/02/2001 535.00p 535.00p 535.00p 535.00p 0
02/02/2001 536.50p 536.50p 536.50p 536.50p 0
01/02/2001 548.50p 548.50p 548.50p 548.50p 0
31/01/2001 548.50p 548.50p 548.50p 548.50p 0
30/01/2001 548.50p 548.50p 548.50p 548.50p 0
29/01/2001 547.50p 547.50p 547.50p 547.50p 0
26/01/2001 547.50p 547.50p 547.50p 547.50p 0
25/01/2001 547.50p 547.50p 547.50p 547.50p 0
24/01/2001 547.50p 547.50p 547.50p 547.50p 0
23/01/2001 541.00p 541.00p 541.00p 541.00p 0
22/01/2001 540.00p 540.00p 540.00p 540.00p 0
19/01/2001 540.00p 540.00p 540.00p 540.00p 0
18/01/2001 544.00p 544.00p 544.00p 544.00p 0
17/01/2001 553.00p 553.00p 553.00p 553.00p 0

*Close Price adjusted for both dividends and splits