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 |
|---|---|---|---|---|---|
| 29/03/2000 | 308.50p | 308.50p | 308.50p | 308.50p | 0 |
| 28/03/2000 | 313.50p | 313.50p | 313.50p | 313.50p | 0 |
| 27/03/2000 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/03/2000 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 23/03/2000 | 321.50p | 321.50p | 321.50p | 321.50p | 0 |
| 22/03/2000 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 21/03/2000 | 318.50p | 318.50p | 318.50p | 318.50p | 0 |
| 20/03/2000 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 17/03/2000 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 16/03/2000 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 15/03/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 0 |
| 14/03/2000 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 13/03/2000 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 10/03/2000 | 294.50p | 294.50p | 294.50p | 294.50p | 0 |
| 09/03/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 08/03/2000 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 07/03/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 06/03/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 03/03/2000 | 283.50p | 283.50p | 283.50p | 283.50p | 0 |
| 02/03/2000 | 283.50p | 283.50p | 283.50p | 283.50p | 0 |
| 01/03/2000 | 283.50p | 283.50p | 283.50p | 283.50p | 0 |
| 29/02/2000 | 283.50p | 283.50p | 283.50p | 283.50p | 0 |
| 28/02/2000 | 283.50p | 283.50p | 283.50p | 283.50p | 0 |
| 25/02/2000 | 283.50p | 283.50p | 283.50p | 283.50p | 0 |
| 24/02/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 23/02/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/02/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/02/2000 | 278.50p | 278.50p | 278.50p | 278.50p | 0 |
| 18/02/2000 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 17/02/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 16/02/2000 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 15/02/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/02/2000 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 11/02/2000 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 10/02/2000 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 09/02/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 0 |
| 08/02/2000 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 07/02/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/02/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 03/02/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 02/02/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 01/02/2000 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 28/01/2000 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 25/01/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/01/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/01/2000 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 18/01/2000 | 291.50p | 291.50p | 291.50p | 291.50p | 0 |
| 17/01/2000 | 288.50p | 288.50p | 288.50p | 288.50p | 0 |
| 14/01/2000 | 288.50p | 288.50p | 288.50p | 288.50p | 0 |
| 13/01/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 12/01/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/01/2000 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 10/01/2000 | 273.50p | 273.50p | 273.50p | 273.50p | 0 |
| 07/01/2000 | 266.50p | 266.50p | 266.50p | 266.50p | 0 |
| 06/01/2000 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 05/01/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 04/01/2000 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 03/01/2000 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 30/12/1999 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 29/12/1999 | 254.25p | 254.25p | 254.25p | 254.25p | 0 |
| 24/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 23/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/12/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 14/12/1999 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 13/12/1999 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 10/12/1999 | 258.25p | 258.25p | 258.25p | 258.25p | 0 |
| 09/12/1999 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 08/12/1999 | 269.75p | 269.75p | 269.75p | 269.75p | 0 |
| 07/12/1999 | 278.25p | 278.25p | 278.25p | 278.25p | 0 |
| 06/12/1999 | 280.25p | 280.25p | 280.25p | 280.25p | 0 |
| 03/12/1999 | 280.50p | 280.50p | 280.50p | 280.50p | 0 |
| 02/12/1999 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/12/1999 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/11/1999 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/11/1999 | 280.75p | 280.75p | 280.75p | 280.75p | 0 |
| 26/11/1999 | 283.25p | 283.25p | 283.25p | 283.25p | 0 |
| 25/11/1999 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/11/1999 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 23/11/1999 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 22/11/1999 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 19/11/1999 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 18/11/1999 | 282.25p | 282.25p | 282.25p | 282.25p | 0 |
| 17/11/1999 | 284.50p | 284.50p | 284.50p | 284.50p | 0 |
| 16/11/1999 | 285.75p | 285.75p | 285.75p | 285.75p | 0 |
| 12/11/1999 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 11/11/1999 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 10/11/1999 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 09/11/1999 | 287.75p | 287.75p | 287.75p | 287.75p | 0 |
| 08/11/1999 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 05/11/1999 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 04/11/1999 | 292.25p | 292.25p | 292.25p | 292.25p | 0 |
| 03/11/1999 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
| 02/11/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 01/11/1999 | 295.25p | 295.25p | 295.25p | 295.25p | 0 |
| 29/10/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 28/10/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 27/10/1999 | 297.25p | 297.25p | 297.25p | 297.25p | 0 |
| 26/10/1999 | 296.75p | 296.75p | 296.75p | 296.75p | 0 |
| 25/10/1999 | 294.75p | 294.75p | 294.75p | 294.75p | 0 |
| 22/10/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 21/10/1999 | 293.00p | 293.00p | 293.00p | 293.00p | 0 |
| 20/10/1999 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 19/10/1999 | 287.75p | 287.75p | 287.75p | 287.75p | 0 |
| 18/10/1999 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 15/10/1999 | 288.75p | 288.75p | 288.75p | 288.75p | 0 |
| 14/10/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 13/10/1999 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/10/1999 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 11/10/1999 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 08/10/1999 | 306.50p | 306.50p | 306.50p | 306.50p | 0 |
| 07/10/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 06/10/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 05/10/1999 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 04/10/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 0 |
| 01/10/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 30/09/1999 | 309.50p | 309.50p | 309.50p | 309.50p | 0 |
| 29/09/1999 | 311.00p | 311.00p | 311.00p | 311.00p | 0 |
| 28/09/1999 | 311.50p | 311.50p | 311.50p | 311.50p | 0 |
| 27/09/1999 | 310.25p | 310.25p | 310.25p | 310.25p | 0 |
| 24/09/1999 | 311.00p | 311.00p | 311.00p | 311.00p | 0 |
| 23/09/1999 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 22/09/1999 | 311.75p | 311.75p | 311.75p | 311.75p | 0 |
| 21/09/1999 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 20/09/1999 | 311.25p | 311.25p | 311.25p | 311.25p | 0 |
| 17/09/1999 | 311.25p | 311.25p | 311.25p | 311.25p | 0 |
| 16/09/1999 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/09/1999 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
| 14/09/1999 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 13/09/1999 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 10/09/1999 | 325.75p | 325.75p | 325.75p | 325.75p | 0 |
| 09/09/1999 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 08/09/1999 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 07/09/1999 | 327.75p | 327.75p | 327.75p | 327.75p | 0 |
| 06/09/1999 | 326.50p | 326.50p | 326.50p | 326.50p | 0 |
| 03/09/1999 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 02/09/1999 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 01/09/1999 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 31/08/1999 | 324.25p | 324.25p | 324.25p | 324.25p | 0 |
| 27/08/1999 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 26/08/1999 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 25/08/1999 | 318.50p | 318.50p | 318.50p | 318.50p | 0 |
| 24/08/1999 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 23/08/1999 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 20/08/1999 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 19/08/1999 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 18/08/1999 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 17/08/1999 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 16/08/1999 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 13/08/1999 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 12/08/1999 | 315.50p | 315.50p | 315.50p | 315.50p | 0 |
| 11/08/1999 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 10/08/1999 | 309.50p | 309.50p | 309.50p | 309.50p | 0 |
| 09/08/1999 | 309.50p | 309.50p | 309.50p | 309.50p | 0 |
| 06/08/1999 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 05/08/1999 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 04/08/1999 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/08/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 02/08/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 30/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 29/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 28/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 27/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 26/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 23/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 22/07/1999 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 21/07/1999 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 20/07/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 19/07/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 16/07/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 15/07/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 14/07/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 13/07/1999 | 302.75p | 302.75p | 302.75p | 302.75p | 0 |
| 12/07/1999 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 09/07/1999 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 08/07/1999 | 307.25p | 307.25p | 307.25p | 307.25p | 0 |
| 07/07/1999 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 06/07/1999 | 307.25p | 307.25p | 307.25p | 307.25p | 0 |
| 05/07/1999 | 306.50p | 306.50p | 306.50p | 306.50p | 0 |
| 02/07/1999 | 307.25p | 307.25p | 307.25p | 307.25p | 0 |
| 01/07/1999 | 303.75p | 303.75p | 303.75p | 303.75p | 0 |
| 30/06/1999 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 29/06/1999 | 298.50p | 298.50p | 298.50p | 298.50p | 0 |
| 28/06/1999 | 299.50p | 299.50p | 299.50p | 299.50p | 0 |
| 25/06/1999 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 24/06/1999 | 299.75p | 299.75p | 299.75p | 299.75p | 0 |
| 23/06/1999 | 298.50p | 298.50p | 298.50p | 298.50p | 0 |
| 22/06/1999 | 298.50p | 298.50p | 298.50p | 298.50p | 0 |
| 21/06/1999 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 18/06/1999 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 17/06/1999 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 16/06/1999 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 15/06/1999 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 14/06/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 11/06/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 10/06/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 09/06/1999 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
*Close Price adjusted for both dividends and splits