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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Permanent TSB Group Holdings (CDI) (IL0A) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1.19p | 1.19p | 1.16p | 1.16p | 24697 |
| 19/09/2019 | 1.16p | 1.19p | 1.16p | 1.19p | 10007 |
| 18/09/2019 | 1.15p | 1.15p | 1.14p | 1.14p | 14799 |
| 17/09/2019 | 1.14p | 1.15p | 1.14p | 1.14p | 22000 |
| 16/09/2019 | 1.15p | 1.15p | 1.14p | 1.14p | 8182 |
| 13/09/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 1328 |
| 12/09/2019 | 1.15p | 1.19p | 1.14p | 1.15p | 33545 |
| 11/09/2019 | 1.17p | 1.17p | 1.15p | 1.16p | 21103 |
| 10/09/2019 | 1.14p | 1.16p | 1.14p | 1.16p | 39084 |
| 09/09/2019 | 1.07p | 1.13p | 1.07p | 1.13p | 29479 |
| 06/09/2019 | 1.07p | 1.09p | 1.05p | 1.09p | 28028 |
| 05/09/2019 | 1.02p | 1.07p | 1.02p | 1.07p | 1627 |
| 04/09/2019 | 1.03p | 1.04p | 1.03p | 1.04p | 10028 |
| 03/09/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 3482 |
| 02/09/2019 | 1.01p | 1.01p | 0.99p | 0.99p | 1405 |
| 30/08/2019 | 1.02p | 1.02p | 1.00p | 1.00p | 23542 |
| 29/08/2019 | 1.01p | 1.02p | 1.00p | 1.02p | 6338 |
| 28/08/2019 | 1.03p | 1.04p | 1.01p | 1.01p | 21832 |
| 27/08/2019 | 1.00p | 1.02p | 1.00p | 1.01p | 11424 |
| 23/08/2019 | 0.97p | 0.99p | 0.97p | 0.99p | 40502 |
| 22/08/2019 | 0.99p | 0.99p | 0.97p | 0.97p | 221684 |
| 21/08/2019 | 0.95p | 0.98p | 0.95p | 0.98p | 408653 |
| 20/08/2019 | 0.96p | 0.96p | 0.95p | 0.95p | 54729 |
| 19/08/2019 | 0.96p | 0.97p | 0.95p | 0.97p | 7657 |
| 16/08/2019 | 0.95p | 0.96p | 0.94p | 0.96p | 90347 |
| 15/08/2019 | 1.00p | 1.00p | 0.95p | 0.95p | 205821 |
| 14/08/2019 | 1.03p | 1.03p | 1.00p | 1.00p | 111847 |
| 13/08/2019 | 1.06p | 1.06p | 1.05p | 1.06p | 43192 |
| 12/08/2019 | 1.08p | 1.10p | 1.08p | 1.08p | 68884 |
| 09/08/2019 | 1.15p | 1.15p | 1.11p | 1.11p | 283207 |
| 08/08/2019 | 1.14p | 1.18p | 1.14p | 1.14p | 27334 |
| 07/08/2019 | 1.14p | 1.16p | 1.14p | 1.16p | 7 |
| 06/08/2019 | 1.15p | 1.16p | 1.14p | 1.16p | 2645 |
| 05/08/2019 | 1.14p | 1.16p | 1.14p | 1.16p | 2500 |
| 02/08/2019 | 1.16p | 1.16p | 1.16p | 1.16p | 3578 |
| 01/08/2019 | 1.16p | 1.17p | 1.15p | 1.17p | 52903 |
| 31/07/2019 | 1.18p | 1.18p | 1.15p | 1.16p | 146905 |
| 30/07/2019 | 1.23p | 1.23p | 1.18p | 1.20p | 45300 |
| 29/07/2019 | 1.19p | 1.21p | 1.19p | 1.21p | 1277 |
| 26/07/2019 | 1.20p | 1.22p | 1.19p | 1.22p | 23268 |
| 25/07/2019 | 1.22p | 1.22p | 1.21p | 1.22p | 1023 |
| 24/07/2019 | 1.20p | 1.21p | 1.20p | 1.21p | 5060 |
| 23/07/2019 | 1.21p | 1.22p | 1.20p | 1.22p | 4310 |
| 22/07/2019 | 1.22p | 1.23p | 1.21p | 1.23p | 14696 |
| 19/07/2019 | 1.22p | 1.24p | 1.22p | 1.24p | 2415 |
| 18/07/2019 | 1.22p | 1.24p | 1.21p | 1.24p | 5008 |
| 17/07/2019 | 1.24p | 1.24p | 1.24p | 1.24p | 8 |
| 16/07/2019 | 1.23p | 1.24p | 1.23p | 1.24p | 400 |
| 15/07/2019 | 1.22p | 1.24p | 1.22p | 1.24p | 4472 |
| 12/07/2019 | 1.27p | 1.27p | 1.22p | 1.24p | 25137 |
| 11/07/2019 | 1.25p | 1.26p | 1.26p | 1.26p | 36004 |
| 10/07/2019 | 1.25p | 1.27p | 1.24p | 1.26p | 42503 |
| 09/07/2019 | 1.26p | 1.26p | 1.26p | 1.26p | 17690 |
| 08/07/2019 | 1.26p | 1.26p | 1.23p | 1.26p | 9834 |
| 05/07/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 1095 |
| 04/07/2019 | 1.24p | 1.24p | 1.24p | 1.24p | 2183 |
| 03/07/2019 | 1.25p | 1.26p | 1.24p | 1.25p | 2103 |
| 02/07/2019 | 1.25p | 1.26p | 1.25p | 1.25p | 292 |
| 01/07/2019 | 1.25p | 1.25p | 1.24p | 1.24p | 2064 |
| 28/06/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 3365 |
| 27/06/2019 | 1.26p | 1.28p | 1.25p | 1.28p | 1487 |
| 26/06/2019 | 1.25p | 1.26p | 1.25p | 1.26p | 15990 |
| 25/06/2019 | 1.26p | 1.26p | 1.25p | 1.26p | 14052 |
| 24/06/2019 | 1.28p | 1.28p | 1.26p | 1.27p | 34216 |
| 21/06/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 10118 |
| 20/06/2019 | 1.30p | 1.31p | 1.30p | 1.30p | 842 |
| 19/06/2019 | 1.31p | 1.31p | 1.29p | 1.29p | 14806 |
| 18/06/2019 | 1.27p | 1.29p | 1.27p | 1.28p | 30250 |
| 17/06/2019 | 1.26p | 1.26p | 1.25p | 1.25p | 495 |
| 14/06/2019 | 1.26p | 1.26p | 1.25p | 1.26p | 9969 |
| 13/06/2019 | 1.23p | 1.25p | 1.20p | 1.24p | 31136 |
| 12/06/2019 | 1.30p | 1.30p | 1.25p | 1.25p | 17388 |
| 11/06/2019 | 1.28p | 1.29p | 1.29p | 1.29p | 0 |
| 10/06/2019 | 1.28p | 1.29p | 1.29p | 1.29p | 800 |
| 07/06/2019 | 1.28p | 1.29p | 1.28p | 1.29p | 1000 |
| 06/06/2019 | 1.30p | 1.32p | 1.27p | 1.29p | 7725 |
| 05/06/2019 | 1.31p | 1.32p | 1.30p | 1.32p | 21580 |
| 04/06/2019 | 1.31p | 1.33p | 1.31p | 1.33p | 72 |
| 03/06/2019 | 1.32p | 1.32p | 1.29p | 1.32p | 17600 |
| 31/05/2019 | 1.32p | 1.33p | 1.31p | 1.33p | 16805 |
| 30/05/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 5004 |
| 29/05/2019 | 1.35p | 1.35p | 1.30p | 1.31p | 55889 |
| 28/05/2019 | 1.33p | 1.35p | 1.31p | 1.34p | 14458 |
| 24/05/2019 | 1.32p | 1.34p | 1.32p | 1.34p | 13914 |
| 23/05/2019 | 1.34p | 1.36p | 1.31p | 1.31p | 35519 |
| 22/05/2019 | 1.36p | 1.36p | 1.35p | 1.35p | 1852 |
| 21/05/2019 | 1.38p | 1.38p | 1.35p | 1.35p | 106 |
| 20/05/2019 | 1.37p | 1.37p | 1.35p | 1.35p | 7188 |
| 17/05/2019 | 1.36p | 1.37p | 1.36p | 1.37p | 924 |
| 16/05/2019 | 1.39p | 1.39p | 1.38p | 1.38p | 2754 |
| 15/05/2019 | 1.41p | 1.41p | 1.38p | 1.38p | 2817 |
| 14/05/2019 | 1.40p | 1.40p | 1.36p | 1.39p | 19098 |
| 13/05/2019 | 1.39p | 1.38p | 1.38p | 1.38p | 0 |
| 10/05/2019 | 1.39p | 1.39p | 1.37p | 1.38p | 3730 |
| 09/05/2019 | 1.40p | 1.41p | 1.38p | 1.38p | 6060 |
| 08/05/2019 | 1.39p | 1.39p | 1.38p | 1.39p | 8226 |
| 07/05/2019 | 1.39p | 1.40p | 1.39p | 1.39p | 828 |
| 03/05/2019 | 1.38p | 1.39p | 1.38p | 1.39p | 6134 |
| 02/05/2019 | 1.38p | 1.42p | 1.38p | 1.38p | 27297 |
| 01/05/2019 | 1.37p | 1.39p | 1.34p | 1.34p | 35199 |
| 30/04/2019 | 1.40p | 1.40p | 1.38p | 1.38p | 408132 |
| 29/04/2019 | 1.41p | 1.41p | 1.38p | 1.41p | 321 |
| 26/04/2019 | 1.39p | 1.41p | 1.38p | 1.39p | 2653 |
| 25/04/2019 | 1.41p | 1.41p | 1.39p | 1.41p | 10243 |
| 24/04/2019 | 1.39p | 1.41p | 1.39p | 1.41p | 81538 |
| 23/04/2019 | 1.40p | 1.40p | 1.38p | 1.40p | 5813 |
| 18/04/2019 | 1.38p | 1.38p | 1.37p | 1.38p | 6108 |
| 17/04/2019 | 1.31p | 1.39p | 1.31p | 1.37p | 134358 |
| 16/04/2019 | 1.28p | 1.29p | 1.28p | 1.29p | 0 |
| 15/04/2019 | 1.28p | 1.28p | 1.25p | 1.28p | 13079 |
| 12/04/2019 | 1.23p | 1.27p | 1.23p | 1.25p | 19044 |
| 11/04/2019 | 1.23p | 1.23p | 1.23p | 1.23p | 39 |
| 10/04/2019 | 1.27p | 1.27p | 1.24p | 1.24p | 2336 |
| 09/04/2019 | 1.25p | 1.26p | 1.25p | 1.26p | 1290 |
| 08/04/2019 | 1.23p | 1.29p | 1.23p | 1.26p | 28945 |
| 05/04/2019 | 1.26p | 1.26p | 1.24p | 1.24p | 20370 |
| 04/04/2019 | 1.28p | 1.28p | 1.28p | 1.28p | 400 |
| 03/04/2019 | 1.30p | 1.30p | 1.28p | 1.28p | 737 |
| 02/04/2019 | 1.29p | 1.29p | 1.26p | 1.28p | 209 |
| 01/04/2019 | 1.28p | 1.29p | 1.28p | 1.28p | 114244 |
| 29/03/2019 | 1.25p | 1.26p | 1.25p | 1.26p | 62 |
| 28/03/2019 | 1.25p | 1.28p | 1.24p | 1.24p | 16474 |
| 27/03/2019 | 1.28p | 1.28p | 1.27p | 1.27p | 377 |
| 26/03/2019 | 1.25p | 1.28p | 1.24p | 1.27p | 17357 |
| 25/03/2019 | 1.25p | 1.27p | 1.21p | 1.25p | 63839 |
| 22/03/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 341 |
| 21/03/2019 | 1.25p | 1.26p | 1.20p | 1.20p | 73233 |
| 20/03/2019 | 1.34p | 1.34p | 1.29p | 1.29p | 35989 |
| 19/03/2019 | 1.36p | 1.36p | 1.32p | 1.33p | 100024 |
| 18/03/2019 | 1.36p | 1.38p | 1.36p | 1.38p | 91 |
| 15/03/2019 | 1.37p | 1.37p | 1.34p | 1.37p | 20018 |
| 14/03/2019 | 1.35p | 1.38p | 1.35p | 1.37p | 51686 |
| 13/03/2019 | 1.40p | 1.40p | 1.35p | 1.37p | 27621 |
| 12/03/2019 | 1.41p | 1.43p | 1.40p | 1.43p | 183588 |
| 11/03/2019 | 1.43p | 1.44p | 1.41p | 1.44p | 59371 |
| 08/03/2019 | 1.42p | 1.42p | 1.41p | 1.41p | 29248 |
| 07/03/2019 | 1.48p | 1.48p | 1.42p | 1.42p | 40958 |
| 06/03/2019 | 1.53p | 1.54p | 1.50p | 1.52p | 34072 |
| 05/03/2019 | 1.58p | 1.58p | 1.57p | 1.57p | 304 |
| 04/03/2019 | 1.60p | 1.60p | 1.58p | 1.58p | 538 |
| 01/03/2019 | 1.57p | 1.58p | 1.53p | 1.57p | 13122 |
| 28/02/2019 | 1.55p | 1.60p | 1.55p | 1.59p | 112801 |
| 27/02/2019 | 1.54p | 1.54p | 1.52p | 1.52p | 15591 |
| 26/02/2019 | 1.59p | 1.59p | 1.57p | 1.58p | 7794 |
| 25/02/2019 | 1.59p | 1.61p | 1.59p | 1.61p | 159353 |
| 22/02/2019 | 1.59p | 1.61p | 1.58p | 1.61p | 20819 |
| 21/02/2019 | 1.59p | 1.60p | 1.59p | 1.60p | 10024 |
| 20/02/2019 | 1.57p | 1.59p | 1.57p | 1.59p | 110952 |
| 19/02/2019 | 1.60p | 1.60p | 1.58p | 1.60p | 5784 |
| 18/02/2019 | 1.59p | 1.59p | 1.55p | 1.57p | 1440 |
| 15/02/2019 | 1.56p | 1.56p | 1.55p | 1.56p | 8452 |
| 14/02/2019 | 1.60p | 1.64p | 1.54p | 1.55p | 215274 |
| 13/02/2019 | 1.60p | 1.62p | 1.59p | 1.59p | 232000 |
| 12/02/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 342300 |
| 11/02/2019 | 1.60p | 1.60p | 1.59p | 1.59p | 74061 |
| 08/02/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 16610 |
| 07/02/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 92 |
| 06/02/2019 | 1.62p | 1.63p | 1.62p | 1.63p | 0 |
| 05/02/2019 | 1.62p | 1.62p | 1.62p | 1.62p | 6 |
| 04/02/2019 | 1.63p | 1.63p | 1.62p | 1.62p | 2500 |
| 01/02/2019 | 1.65p | 1.65p | 1.63p | 1.63p | 0 |
| 31/01/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 11 |
| 30/01/2019 | 1.64p | 1.65p | 1.64p | 1.65p | 8206 |
| 29/01/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 119 |
| 28/01/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 167135 |
| 25/01/2019 | 1.62p | 1.65p | 1.62p | 1.65p | 17509 |
| 24/01/2019 | 1.60p | 1.60p | 1.56p | 1.59p | 23435 |
| 23/01/2019 | 1.52p | 1.59p | 1.52p | 1.59p | 22637 |
| 22/01/2019 | 1.52p | 1.55p | 1.52p | 1.55p | 2341 |
| 21/01/2019 | 1.57p | 1.57p | 1.54p | 1.54p | 1626 |
| 18/01/2019 | 1.55p | 1.56p | 1.52p | 1.54p | 50919 |
| 17/01/2019 | 1.55p | 1.57p | 1.55p | 1.57p | 21943 |
| 16/01/2019 | 1.62p | 1.62p | 1.55p | 1.60p | 8492 |
| 15/01/2019 | 1.63p | 1.63p | 1.55p | 1.58p | 21686 |
| 14/01/2019 | 1.58p | 1.61p | 1.58p | 1.60p | 6857 |
| 11/01/2019 | 1.58p | 1.61p | 1.58p | 1.58p | 2062 |
| 10/01/2019 | 1.58p | 1.58p | 1.58p | 1.58p | 4686 |
| 09/01/2019 | 1.58p | 1.61p | 1.58p | 1.61p | 289 |
| 08/01/2019 | 1.66p | 1.66p | 1.58p | 1.62p | 49712 |
| 07/01/2019 | 1.66p | 1.66p | 1.61p | 1.62p | 1544 |
| 04/01/2019 | 1.65p | 1.65p | 1.62p | 1.62p | 2497 |
| 03/01/2019 | 1.66p | 1.66p | 1.66p | 1.66p | 20 |
| 02/01/2019 | 1.65p | 1.66p | 1.61p | 1.66p | 53078 |
| 31/12/2018 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 28/12/2018 | 1.62p | 1.62p | 1.58p | 1.62p | 540 |
| 27/12/2018 | 1.65p | 1.65p | 1.58p | 1.62p | 2382 |
| 24/12/2018 | 1.62p | 1.65p | 1.62p | 1.62p | 1352 |
| 21/12/2018 | 1.63p | 1.63p | 1.58p | 1.61p | 19363 |
| 20/12/2018 | 1.60p | 1.65p | 1.60p | 1.63p | 65346 |
| 19/12/2018 | 1.62p | 1.65p | 1.60p | 1.65p | 35769 |
| 18/12/2018 | 1.62p | 1.62p | 1.57p | 1.59p | 156558 |
| 17/12/2018 | 1.62p | 1.62p | 1.56p | 1.56p | 66752 |
| 14/12/2018 | 1.62p | 1.62p | 1.57p | 1.59p | 83812 |
| 13/12/2018 | 1.62p | 1.65p | 1.62p | 1.62p | 30026 |
| 12/12/2018 | 1.63p | 1.63p | 1.57p | 1.61p | 44319 |
| 11/12/2018 | 1.64p | 1.65p | 1.64p | 1.65p | 7 |
| 10/12/2018 | 1.65p | 1.65p | 1.63p | 1.65p | 12207 |
| 07/12/2018 | 1.70p | 1.70p | 1.65p | 1.65p | 1750 |
| 06/12/2018 | 1.69p | 1.69p | 1.65p | 1.65p | 14745 |
| 05/12/2018 | 1.77p | 1.77p | 1.70p | 1.70p | 60071 |
*Close Price adjusted for both dividends and splits