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 |
|---|---|---|---|---|---|
| 07/06/1999 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 04/06/1999 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 03/06/1999 | 279.50p | 279.50p | 279.50p | 279.50p | 0 |
| 02/06/1999 | 280.50p | 280.50p | 280.50p | 280.50p | 0 |
| 01/06/1999 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 28/05/1999 | 281.50p | 281.50p | 281.50p | 281.50p | 0 |
| 27/05/1999 | 285.50p | 285.50p | 285.50p | 285.50p | 0 |
| 26/05/1999 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 25/05/1999 | 289.50p | 289.50p | 289.50p | 289.50p | 0 |
| 24/05/1999 | 291.50p | 291.50p | 291.50p | 291.50p | 0 |
| 21/05/1999 | 291.50p | 291.50p | 291.50p | 291.50p | 0 |
| 20/05/1999 | 291.50p | 291.50p | 291.50p | 291.50p | 0 |
| 19/05/1999 | 291.50p | 291.50p | 291.50p | 291.50p | 0 |
| 18/05/1999 | 291.50p | 291.50p | 291.50p | 291.50p | 0 |
| 17/05/1999 | 292.75p | 292.75p | 292.75p | 292.75p | 0 |
| 14/05/1999 | 294.50p | 294.50p | 294.50p | 294.50p | 0 |
| 13/05/1999 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 12/05/1999 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 11/05/1999 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 10/05/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 07/05/1999 | 297.75p | 297.75p | 297.75p | 297.75p | 0 |
| 06/05/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 05/05/1999 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
| 04/05/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 30/04/1999 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 29/04/1999 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 28/04/1999 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 27/04/1999 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 26/04/1999 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 23/04/1999 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 22/04/1999 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 21/04/1999 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
| 20/04/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 19/04/1999 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 16/04/1999 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/04/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 14/04/1999 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 13/04/1999 | 253.75p | 253.75p | 253.75p | 253.75p | 0 |
| 12/04/1999 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 09/04/1999 | 244.50p | 244.50p | 244.50p | 244.50p | 0 |
| 08/04/1999 | 243.50p | 243.50p | 243.50p | 243.50p | 0 |
| 07/04/1999 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 06/04/1999 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 01/04/1999 | 239.25p | 239.25p | 239.25p | 239.25p | 0 |
| 31/03/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 30/03/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/03/1999 | 235.75p | 235.75p | 235.75p | 235.75p | 0 |
| 26/03/1999 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 25/03/1999 | 237.25p | 237.25p | 237.25p | 237.25p | 0 |
| 24/03/1999 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 23/03/1999 | 244.50p | 244.50p | 244.50p | 244.50p | 0 |
| 22/03/1999 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 19/03/1999 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 18/03/1999 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 17/03/1999 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 16/03/1999 | 240.75p | 240.75p | 240.75p | 240.75p | 0 |
| 15/03/1999 | 237.75p | 237.75p | 237.75p | 237.75p | 0 |
| 12/03/1999 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 11/03/1999 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 10/03/1999 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/03/1999 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/03/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/03/1999 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 04/03/1999 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 03/03/1999 | 234.50p | 234.50p | 234.50p | 234.50p | 0 |
| 02/03/1999 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 01/03/1999 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 26/02/1999 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 25/02/1999 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 24/02/1999 | 227.75p | 227.75p | 227.75p | 227.75p | 0 |
| 23/02/1999 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 22/02/1999 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 19/02/1999 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 18/02/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/02/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 16/02/1999 | 242.25p | 242.25p | 242.25p | 242.25p | 0 |
| 15/02/1999 | 243.50p | 243.50p | 243.50p | 243.50p | 0 |
| 12/02/1999 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/02/1999 | 246.75p | 246.75p | 246.75p | 246.75p | 0 |
| 09/02/1999 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
| 05/02/1999 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/02/1999 | 232.25p | 232.25p | 232.25p | 232.25p | 0 |
| 03/02/1999 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/02/1999 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 01/02/1999 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 29/01/1999 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 28/01/1999 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/01/1999 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/01/1999 | 231.75p | 231.75p | 231.75p | 231.75p | 0 |
| 25/01/1999 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 22/01/1999 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 21/01/1999 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 20/01/1999 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 19/01/1999 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/01/1999 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/01/1999 | 223.25p | 223.25p | 223.25p | 223.25p | 0 |
| 14/01/1999 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 13/01/1999 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 12/01/1999 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 11/01/1999 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/01/1999 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 07/01/1999 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 06/01/1999 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/01/1999 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
| 04/01/1999 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 30/12/1998 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 29/12/1998 | 217.25p | 217.25p | 217.25p | 217.25p | 0 |
| 24/12/1998 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 23/12/1998 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 22/12/1998 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 21/12/1998 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
| 18/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 17/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 16/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 15/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 14/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 11/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 10/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 09/12/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 08/12/1998 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 07/12/1998 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 04/12/1998 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/12/1998 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/12/1998 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/12/1998 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/11/1998 | 237.25p | 237.25p | 237.25p | 237.25p | 0 |
| 27/11/1998 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 26/11/1998 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 25/11/1998 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/11/1998 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 20/11/1998 | 243.50p | 243.50p | 243.50p | 243.50p | 0 |
| 19/11/1998 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 18/11/1998 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 17/11/1998 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/11/1998 | 242.25p | 242.25p | 242.25p | 242.25p | 0 |
| 13/11/1998 | 244.50p | 244.50p | 244.50p | 244.50p | 0 |
| 12/11/1998 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 11/11/1998 | 244.50p | 244.50p | 244.50p | 244.50p | 0 |
| 10/11/1998 | 240.75p | 240.75p | 240.75p | 240.75p | 0 |
| 09/11/1998 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 06/11/1998 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 05/11/1998 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 04/11/1998 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 03/11/1998 | 239.75p | 239.75p | 239.75p | 239.75p | 0 |
| 02/11/1998 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/10/1998 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/10/1998 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 28/10/1998 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 27/10/1998 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 26/10/1998 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 23/10/1998 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/10/1998 | 238.75p | 238.75p | 238.75p | 238.75p | 0 |
| 21/10/1998 | 235.75p | 235.75p | 235.75p | 235.75p | 0 |
| 20/10/1998 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 19/10/1998 | 228.75p | 228.75p | 228.75p | 228.75p | 0 |
| 16/10/1998 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 15/10/1998 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 14/10/1998 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/10/1998 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 09/10/1998 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 06/10/1998 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 05/10/1998 | 211.25p | 211.25p | 211.25p | 211.25p | 0 |
| 01/10/1998 | 220.75p | 220.75p | 220.75p | 220.75p | 0 |
| 30/09/1998 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 29/09/1998 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 28/09/1998 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 25/09/1998 | 230.50p | 230.50p | 230.50p | 230.50p | 0 |
| 24/09/1998 | 237.75p | 237.75p | 237.75p | 237.75p | 0 |
| 23/09/1998 | 240.75p | 240.75p | 240.75p | 240.75p | 0 |
| 22/09/1998 | 243.25p | 243.25p | 243.25p | 243.25p | 0 |
| 21/09/1998 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 18/09/1998 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 17/09/1998 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 16/09/1998 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 15/09/1998 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 14/09/1998 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 11/09/1998 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 08/09/1998 | 250.25p | 250.25p | 250.25p | 250.25p | 0 |
| 07/09/1998 | 237.75p | 237.75p | 237.75p | 237.75p | 0 |
| 04/09/1998 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 03/09/1998 | 237.25p | 237.25p | 237.25p | 237.25p | 0 |
| 02/09/1998 | 237.75p | 237.75p | 237.75p | 237.75p | 0 |
| 01/09/1998 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 31/08/1998 | 244.50p | 244.50p | 244.50p | 244.50p | 0 |
| 28/08/1998 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 27/08/1998 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 26/08/1998 | 264.50p | 264.50p | 264.50p | 264.50p | 0 |
| 24/08/1998 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 21/08/1998 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 20/08/1998 | 274.25p | 274.25p | 274.25p | 274.25p | 0 |
| 19/08/1998 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/08/1998 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/08/1998 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 14/08/1998 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 13/08/1998 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 12/08/1998 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 11/08/1998 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 05/08/1998 | 283.75p | 283.75p | 283.75p | 283.75p | 0 |
| 04/08/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 03/08/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
*Close Price adjusted for both dividends and splits