Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Interserve (IRV) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/01/2001 | 554.50p | 554.50p | 554.50p | 554.50p | 0 |
| 12/01/2001 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 11/01/2001 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/01/2001 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/01/2001 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 08/01/2001 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/01/2001 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/01/2001 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
| 03/01/2001 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 02/01/2001 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 29/12/2000 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 28/12/2000 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 27/12/2000 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 22/12/2000 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 21/12/2000 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 20/12/2000 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 19/12/2000 | 509.00p | 509.00p | 509.00p | 509.00p | 0 |
| 18/12/2000 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 15/12/2000 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/12/2000 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 13/12/2000 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/12/2000 | 441.50p | 441.50p | 441.50p | 441.50p | 0 |
| 11/12/2000 | 441.50p | 441.50p | 441.50p | 441.50p | 0 |
| 08/12/2000 | 441.50p | 441.50p | 441.50p | 441.50p | 0 |
| 07/12/2000 | 441.50p | 441.50p | 441.50p | 441.50p | 0 |
| 06/12/2000 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 05/12/2000 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 04/12/2000 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 01/12/2000 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 30/11/2000 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/11/2000 | 438.50p | 438.50p | 438.50p | 438.50p | 0 |
| 28/11/2000 | 436.00p | 436.00p | 436.00p | 436.00p | 0 |
| 27/11/2000 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 24/11/2000 | 423.50p | 423.50p | 423.50p | 423.50p | 0 |
| 23/11/2000 | 423.50p | 423.50p | 423.50p | 423.50p | 0 |
| 22/11/2000 | 423.50p | 423.50p | 423.50p | 423.50p | 0 |
| 21/11/2000 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/11/2000 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 17/11/2000 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 16/11/2000 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 15/11/2000 | 428.50p | 428.50p | 428.50p | 428.50p | 0 |
| 14/11/2000 | 421.00p | 421.00p | 421.00p | 421.00p | 0 |
| 13/11/2000 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 10/11/2000 | 419.50p | 419.50p | 419.50p | 419.50p | 0 |
| 09/11/2000 | 419.00p | 419.00p | 419.00p | 419.00p | 0 |
| 08/11/2000 | 422.00p | 422.00p | 422.00p | 422.00p | 0 |
| 07/11/2000 | 422.00p | 422.00p | 422.00p | 422.00p | 0 |
| 06/11/2000 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/11/2000 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/11/2000 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/11/2000 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 31/10/2000 | 438.50p | 438.50p | 438.50p | 438.50p | 0 |
| 30/10/2000 | 438.50p | 438.50p | 438.50p | 438.50p | 0 |
| 27/10/2000 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 26/10/2000 | 448.50p | 448.50p | 448.50p | 448.50p | 0 |
| 25/10/2000 | 449.50p | 449.50p | 449.50p | 449.50p | 0 |
| 24/10/2000 | 452.00p | 452.00p | 452.00p | 452.00p | 0 |
| 23/10/2000 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 20/10/2000 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 19/10/2000 | 431.00p | 431.00p | 431.00p | 431.00p | 0 |
| 18/10/2000 | 411.50p | 411.50p | 411.50p | 411.50p | 0 |
| 17/10/2000 | 411.50p | 411.50p | 411.50p | 411.50p | 0 |
| 16/10/2000 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 13/10/2000 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 12/10/2000 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 11/10/2000 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 10/10/2000 | 419.00p | 419.00p | 419.00p | 419.00p | 0 |
| 09/10/2000 | 426.00p | 426.00p | 426.00p | 426.00p | 0 |
| 06/10/2000 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 05/10/2000 | 431.50p | 431.50p | 431.50p | 431.50p | 0 |
| 04/10/2000 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 03/10/2000 | 403.50p | 403.50p | 403.50p | 403.50p | 0 |
| 02/10/2000 | 401.00p | 401.00p | 401.00p | 401.00p | 0 |
| 29/09/2000 | 401.00p | 401.00p | 401.00p | 401.00p | 0 |
| 28/09/2000 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/09/2000 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 26/09/2000 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/09/2000 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 22/09/2000 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 21/09/2000 | 421.00p | 421.00p | 421.00p | 421.00p | 0 |
| 20/09/2000 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/09/2000 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/09/2000 | 425.50p | 425.50p | 425.50p | 425.50p | 0 |
| 15/09/2000 | 444.00p | 444.00p | 444.00p | 444.00p | 0 |
| 14/09/2000 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 13/09/2000 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 12/09/2000 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 11/09/2000 | 456.00p | 456.00p | 456.00p | 456.00p | 0 |
| 08/09/2000 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 07/09/2000 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 06/09/2000 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 05/09/2000 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 04/09/2000 | 433.50p | 433.50p | 433.50p | 433.50p | 0 |
| 01/09/2000 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 31/08/2000 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 30/08/2000 | 411.50p | 411.50p | 411.50p | 411.50p | 0 |
| 29/08/2000 | 411.50p | 411.50p | 411.50p | 411.50p | 0 |
| 25/08/2000 | 411.50p | 411.50p | 411.50p | 411.50p | 0 |
| 24/08/2000 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 23/08/2000 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/08/2000 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 21/08/2000 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/08/2000 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 17/08/2000 | 398.50p | 398.50p | 398.50p | 398.50p | 0 |
| 16/08/2000 | 396.00p | 396.00p | 396.00p | 396.00p | 0 |
| 15/08/2000 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 14/08/2000 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 11/08/2000 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/08/2000 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 09/08/2000 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 08/08/2000 | 366.50p | 366.50p | 366.50p | 366.50p | 0 |
| 07/08/2000 | 366.50p | 366.50p | 366.50p | 366.50p | 0 |
| 04/08/2000 | 366.50p | 366.50p | 366.50p | 366.50p | 0 |
| 03/08/2000 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 02/08/2000 | 367.00p | 367.00p | 367.00p | 367.00p | 0 |
| 01/08/2000 | 367.00p | 367.00p | 367.00p | 367.00p | 0 |
| 31/07/2000 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 28/07/2000 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 27/07/2000 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 26/07/2000 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 25/07/2000 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 24/07/2000 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 21/07/2000 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 20/07/2000 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 19/07/2000 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 18/07/2000 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 17/07/2000 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 14/07/2000 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 13/07/2000 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 12/07/2000 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 11/07/2000 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 10/07/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 07/07/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 06/07/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 05/07/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 04/07/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 03/07/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 30/06/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 29/06/2000 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 28/06/2000 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 27/06/2000 | 357.00p | 357.00p | 357.00p | 357.00p | 0 |
| 26/06/2000 | 353.50p | 353.50p | 353.50p | 353.50p | 0 |
| 23/06/2000 | 353.50p | 353.50p | 353.50p | 353.50p | 0 |
| 22/06/2000 | 350.50p | 350.50p | 350.50p | 350.50p | 0 |
| 21/06/2000 | 350.50p | 350.50p | 350.50p | 350.50p | 0 |
| 20/06/2000 | 350.50p | 350.50p | 350.50p | 350.50p | 0 |
| 19/06/2000 | 350.50p | 350.50p | 350.50p | 350.50p | 0 |
| 16/06/2000 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 15/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 14/06/2000 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 13/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 12/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 09/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 08/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 07/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 06/06/2000 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 05/06/2000 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 02/06/2000 | 348.50p | 348.50p | 348.50p | 348.50p | 0 |
| 01/06/2000 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 31/05/2000 | 343.50p | 343.50p | 343.50p | 343.50p | 0 |
| 30/05/2000 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 26/05/2000 | 326.50p | 326.50p | 326.50p | 326.50p | 0 |
| 25/05/2000 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 24/05/2000 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 23/05/2000 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 22/05/2000 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 19/05/2000 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 18/05/2000 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 17/05/2000 | 333.50p | 333.50p | 333.50p | 333.50p | 0 |
| 16/05/2000 | 333.50p | 333.50p | 333.50p | 333.50p | 0 |
| 15/05/2000 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 12/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 11/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 10/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 09/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 08/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 05/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 04/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 03/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 02/05/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 28/04/2000 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
| 27/04/2000 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 26/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 25/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 20/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 19/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 18/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 17/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 14/04/2000 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 13/04/2000 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 12/04/2000 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 11/04/2000 | 311.00p | 311.00p | 311.00p | 311.00p | 0 |
| 10/04/2000 | 309.50p | 309.50p | 309.50p | 309.50p | 0 |
| 07/04/2000 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 06/04/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 05/04/2000 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 04/04/2000 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 03/04/2000 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 31/03/2000 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 30/03/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 0 |
*Close Price adjusted for both dividends and splits