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 |
|---|---|---|---|---|---|
| 31/07/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 30/07/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 29/07/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/07/1998 | 285.50p | 285.50p | 285.50p | 285.50p | 0 |
| 27/07/1998 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/07/1998 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/07/1998 | 285.75p | 285.75p | 285.75p | 285.75p | 0 |
| 22/07/1998 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 21/07/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/07/1998 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 17/07/1998 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 16/07/1998 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 15/07/1998 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 14/07/1998 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 13/07/1998 | 270.25p | 270.25p | 270.25p | 270.25p | 0 |
| 10/07/1998 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
| 09/07/1998 | 272.75p | 272.75p | 272.75p | 272.75p | 0 |
| 08/07/1998 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 07/07/1998 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 06/07/1998 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 03/07/1998 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 02/07/1998 | 285.50p | 285.50p | 285.50p | 285.50p | 0 |
| 01/07/1998 | 286.75p | 286.75p | 286.75p | 286.75p | 0 |
| 30/06/1998 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 29/06/1998 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 26/06/1998 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 25/06/1998 | 296.50p | 296.50p | 296.50p | 296.50p | 0 |
| 24/06/1998 | 295.75p | 295.75p | 295.75p | 295.75p | 0 |
| 23/06/1998 | 299.50p | 299.50p | 299.50p | 299.50p | 0 |
| 19/06/1998 | 304.50p | 304.50p | 304.50p | 304.50p | 0 |
| 18/06/1998 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 17/06/1998 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 16/06/1998 | 301.50p | 301.50p | 301.50p | 301.50p | 0 |
| 15/06/1998 | 304.25p | 304.25p | 304.25p | 304.25p | 0 |
| 12/06/1998 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 11/06/1998 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 10/06/1998 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/06/1998 | 303.75p | 303.75p | 303.75p | 303.75p | 0 |
| 08/06/1998 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 05/06/1998 | 295.75p | 295.75p | 295.75p | 295.75p | 0 |
| 04/06/1998 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 03/06/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/06/1998 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 01/06/1998 | 288.25p | 288.25p | 288.25p | 288.25p | 0 |
| 29/05/1998 | 286.25p | 286.25p | 286.25p | 286.25p | 0 |
| 28/05/1998 | 285.50p | 285.50p | 285.50p | 285.50p | 0 |
| 27/05/1998 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 26/05/1998 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/05/1998 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 21/05/1998 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 20/05/1998 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 19/05/1998 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 18/05/1998 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 15/05/1998 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 14/05/1998 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/05/1998 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/05/1998 | 248.25p | 248.25p | 248.25p | 248.25p | 0 |
| 11/05/1998 | 248.25p | 248.25p | 248.25p | 248.25p | 0 |
| 08/05/1998 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 07/05/1998 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 06/05/1998 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/05/1998 | 250.50p | 250.50p | 250.50p | 250.50p | 0 |
| 01/05/1998 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 30/04/1998 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/04/1998 | 254.25p | 254.25p | 254.25p | 254.25p | 0 |
| 28/04/1998 | 255.75p | 255.75p | 255.75p | 255.75p | 0 |
| 27/04/1998 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 24/04/1998 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 23/04/1998 | 254.25p | 254.25p | 254.25p | 254.25p | 0 |
| 22/04/1998 | 254.25p | 254.25p | 254.25p | 254.25p | 0 |
| 21/04/1998 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 20/04/1998 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/04/1998 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 16/04/1998 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 15/04/1998 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 14/04/1998 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 09/04/1998 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 08/04/1998 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 07/04/1998 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 06/04/1998 | 258.25p | 258.25p | 258.25p | 258.25p | 0 |
| 03/04/1998 | 259.50p | 259.50p | 259.50p | 259.50p | 0 |
| 02/04/1998 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 01/04/1998 | 261.50p | 261.50p | 261.50p | 261.50p | 0 |
| 31/03/1998 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 30/03/1998 | 259.50p | 259.50p | 259.50p | 259.50p | 0 |
| 27/03/1998 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 26/03/1998 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 25/03/1998 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 24/03/1998 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/03/1998 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 20/03/1998 | 281.75p | 281.75p | 281.75p | 281.75p | 0 |
| 19/03/1998 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/03/1998 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 17/03/1998 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/03/1998 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/03/1998 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 12/03/1998 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/03/1998 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 10/03/1998 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 09/03/1998 | 230.75p | 230.75p | 230.75p | 230.75p | 0 |
| 06/03/1998 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/03/1998 | 224.25p | 224.25p | 224.25p | 224.25p | 0 |
| 04/03/1998 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 03/03/1998 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 02/03/1998 | 222.75p | 222.75p | 222.75p | 222.75p | 0 |
| 27/02/1998 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 26/02/1998 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 25/02/1998 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 24/02/1998 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 23/02/1998 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
| 20/02/1998 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 19/02/1998 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 18/02/1998 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/02/1998 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 16/02/1998 | 222.75p | 222.75p | 222.75p | 222.75p | 0 |
| 13/02/1998 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 12/02/1998 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 11/02/1998 | 220.25p | 220.25p | 220.25p | 220.25p | 0 |
| 10/02/1998 | 216.75p | 216.75p | 216.75p | 216.75p | 0 |
| 09/02/1998 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/02/1998 | 205.75p | 205.75p | 205.75p | 205.75p | 0 |
| 05/02/1998 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/02/1998 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 02/02/1998 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 30/01/1998 | 194.50p | 194.50p | 194.50p | 194.50p | 0 |
| 29/01/1998 | 195.75p | 195.75p | 195.75p | 195.75p | 0 |
| 28/01/1998 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 27/01/1998 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 26/01/1998 | 197.75p | 197.75p | 197.75p | 197.75p | 0 |
| 23/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 22/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 21/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 20/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 19/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 16/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 15/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 14/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 13/01/1998 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 12/01/1998 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 09/01/1998 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/01/1998 | 198.75p | 198.75p | 198.75p | 198.75p | 0 |
| 07/01/1998 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 06/01/1998 | 197.25p | 197.25p | 197.25p | 197.25p | 0 |
| 05/01/1998 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 02/01/1998 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/12/1997 | 194.50p | 194.50p | 194.50p | 194.50p | 0 |
| 30/12/1997 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 29/12/1997 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 24/12/1997 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 23/12/1997 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 22/12/1997 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 19/12/1997 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/12/1997 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 17/12/1997 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 16/12/1997 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 15/12/1997 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/12/1997 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/12/1997 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/12/1997 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 09/12/1997 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/11/1997 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 27/11/1997 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 26/11/1997 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 25/11/1997 | 246.75p | 246.75p | 246.75p | 246.75p | 0 |
| 24/11/1997 | 249.25p | 249.25p | 249.25p | 249.25p | 0 |
| 21/11/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 20/11/1997 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 19/11/1997 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 18/11/1997 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 17/11/1997 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 14/11/1997 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 13/11/1997 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 12/11/1997 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 11/11/1997 | 263.75p | 263.75p | 263.75p | 263.75p | 0 |
| 10/11/1997 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/11/1997 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 06/11/1997 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 05/11/1997 | 257.75p | 257.75p | 257.75p | 257.75p | 0 |
| 04/11/1997 | 254.75p | 254.75p | 254.75p | 254.75p | 0 |
| 31/10/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 30/10/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 29/10/1997 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 28/10/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 27/10/1997 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 24/10/1997 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 23/10/1997 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 22/10/1997 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 21/10/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 20/10/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 17/10/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 16/10/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 15/10/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 14/10/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 10/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 08/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 07/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 06/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 03/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
*Close Price adjusted for both dividends and splits