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 |
|---|---|---|---|---|---|
| 02/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 01/10/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 26/09/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 25/09/1997 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 24/09/1997 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 23/09/1997 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 22/09/1997 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 19/09/1997 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 18/09/1997 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 17/09/1997 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/09/1997 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/09/1997 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/09/1997 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/09/1997 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 10/09/1997 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/09/1997 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/09/1997 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/09/1997 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/09/1997 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/09/1997 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/09/1997 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/09/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 29/08/1997 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 27/08/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 26/08/1997 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 22/08/1997 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 21/08/1997 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/08/1997 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 19/08/1997 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 18/08/1997 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 15/08/1997 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 14/08/1997 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 13/08/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 12/08/1997 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 11/08/1997 | 255.50p | 255.50p | 255.50p | 255.50p | 0 |
| 08/08/1997 | 249.50p | 249.50p | 249.50p | 249.50p | 0 |
| 07/08/1997 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 06/08/1997 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 05/08/1997 | 250.50p | 250.50p | 250.50p | 250.50p | 0 |
| 04/08/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/08/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 31/07/1997 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 29/07/1997 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 28/07/1997 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 25/07/1997 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 24/07/1997 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 23/07/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 22/07/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 21/07/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 18/07/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 17/07/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 16/07/1997 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 15/07/1997 | 254.50p | 254.50p | 254.50p | 254.50p | 0 |
| 14/07/1997 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/07/1997 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 10/07/1997 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 09/07/1997 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/07/1997 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 07/07/1997 | 255.50p | 255.50p | 255.50p | 255.50p | 0 |
| 04/07/1997 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 03/07/1997 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 02/07/1997 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 01/07/1997 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 30/06/1997 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
| 27/06/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 26/06/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 25/06/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 24/06/1997 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 23/06/1997 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 20/06/1997 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 19/06/1997 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 17/06/1997 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
| 16/06/1997 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/06/1997 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 12/06/1997 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 11/06/1997 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 10/06/1997 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 09/06/1997 | 298.50p | 298.50p | 298.50p | 298.50p | 0 |
| 06/06/1997 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 05/06/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/06/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/06/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 02/06/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 30/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 29/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 28/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 23/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 22/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 21/05/1997 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/05/1997 | 304.50p | 304.50p | 304.50p | 304.50p | 0 |
| 19/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 16/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 15/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 14/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 13/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 12/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 09/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 08/05/1997 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 06/05/1997 | 303.50p | 303.50p | 303.50p | 303.50p | 0 |
| 02/05/1997 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 01/05/1997 | 294.50p | 294.50p | 294.50p | 294.50p | 0 |
| 30/04/1997 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 28/04/1997 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 25/04/1997 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/04/1997 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 23/04/1997 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 22/04/1997 | 266.50p | 266.50p | 266.50p | 266.50p | 0 |
| 21/04/1997 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 18/04/1997 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 17/04/1997 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 16/04/1997 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 15/04/1997 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 14/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 11/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 09/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 04/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 03/04/1997 | 250.50p | 250.50p | 250.50p | 250.50p | 0 |
| 02/04/1997 | 250.50p | 250.50p | 250.50p | 250.50p | 0 |
| 01/04/1997 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 27/03/1997 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/03/1997 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 25/03/1997 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 24/03/1997 | 245.80p | 245.80p | 245.80p | 245.80p | 0 |
| 21/03/1997 | 247.60p | 247.60p | 247.60p | 247.60p | 0 |
| 20/03/1997 | 247.30p | 247.30p | 247.30p | 247.30p | 0 |
| 19/03/1997 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 18/03/1997 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 17/03/1997 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 14/03/1997 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 13/03/1997 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/03/1997 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 11/03/1997 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 07/03/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 06/03/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 05/03/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 04/03/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 03/03/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 28/02/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 27/02/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 25/02/1997 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 24/02/1997 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 21/02/1997 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 20/02/1997 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 19/02/1997 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 18/02/1997 | 235.50p | 235.50p | 235.50p | 235.50p | 0 |
| 17/02/1997 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/02/1997 | 234.20p | 234.20p | 234.20p | 234.20p | 0 |
| 13/02/1997 | 233.40p | 233.40p | 233.40p | 233.40p | 0 |
| 12/02/1997 | 233.40p | 233.40p | 233.40p | 233.40p | 0 |
| 11/02/1997 | 233.40p | 233.40p | 233.40p | 233.40p | 0 |
| 10/02/1997 | 233.20p | 233.20p | 233.20p | 233.20p | 0 |
| 07/02/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 06/02/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 05/02/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 04/02/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 03/02/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 31/01/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 30/01/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 29/01/1997 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 28/01/1997 | 233.30p | 233.30p | 233.30p | 233.30p | 0 |
| 27/01/1997 | 233.60p | 233.60p | 233.60p | 233.60p | 0 |
| 24/01/1997 | 229.30p | 229.30p | 229.30p | 229.30p | 0 |
| 23/01/1997 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 22/01/1997 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 21/01/1997 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 20/01/1997 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 16/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 15/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 14/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 13/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 10/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 09/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 08/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 07/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 06/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 03/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 02/01/1997 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
*Close Price adjusted for both dividends and splits