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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Bank of Ireland Group (CDI) (BIRG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 3.70p | 3.75p | 3.64p | 3.64p | 295025 |
| 19/09/2019 | 3.54p | 3.72p | 3.50p | 3.68p | 178301 |
| 18/09/2019 | 3.63p | 3.66p | 3.46p | 3.50p | 204231 |
| 17/09/2019 | 3.82p | 3.87p | 3.62p | 3.62p | 229350 |
| 16/09/2019 | 3.96p | 4.03p | 3.89p | 3.89p | 171618 |
| 13/09/2019 | 3.99p | 4.07p | 3.95p | 4.05p | 159237 |
| 12/09/2019 | 3.99p | 4.01p | 3.82p | 3.92p | 412646 |
| 11/09/2019 | 4.16p | 4.16p | 4.02p | 4.06p | 451904 |
| 10/09/2019 | 3.79p | 4.12p | 3.67p | 4.06p | 412628 |
| 09/09/2019 | 3.88p | 3.90p | 3.76p | 3.78p | 172024 |
| 06/09/2019 | 3.89p | 3.90p | 3.81p | 3.86p | 306439 |
| 05/09/2019 | 3.59p | 3.91p | 3.53p | 3.82p | 448938 |
| 04/09/2019 | 3.60p | 3.61p | 3.52p | 3.54p | 182464 |
| 03/09/2019 | 3.51p | 3.53p | 3.44p | 3.53p | 215235 |
| 02/09/2019 | 3.49p | 3.51p | 3.45p | 3.50p | 170915 |
| 30/08/2019 | 3.52p | 3.55p | 3.46p | 3.50p | 236596 |
| 29/08/2019 | 3.42p | 3.57p | 3.42p | 3.52p | 425358 |
| 28/08/2019 | 3.44p | 3.47p | 3.40p | 3.46p | 1089842 |
| 27/08/2019 | 3.43p | 3.50p | 3.40p | 3.46p | 307040 |
| 23/08/2019 | 3.56p | 3.63p | 3.44p | 3.46p | 939912 |
| 22/08/2019 | 3.26p | 3.53p | 3.26p | 3.53p | 945974 |
| 21/08/2019 | 3.25p | 3.35p | 3.25p | 3.33p | 692457 |
| 20/08/2019 | 3.27p | 3.28p | 3.22p | 3.22p | 568256 |
| 19/08/2019 | 3.33p | 3.43p | 3.26p | 3.29p | 562952 |
| 16/08/2019 | 3.12p | 3.34p | 3.09p | 3.33p | 647873 |
| 15/08/2019 | 3.18p | 3.19p | 3.04p | 3.13p | 328224 |
| 14/08/2019 | 3.20p | 3.21p | 3.16p | 3.16p | 491640 |
| 13/08/2019 | 3.16p | 3.27p | 3.10p | 3.20p | 541678 |
| 12/08/2019 | 3.41p | 3.41p | 3.16p | 3.20p | 407393 |
| 09/08/2019 | 3.44p | 3.52p | 3.32p | 3.35p | 829862 |
| 08/08/2019 | 3.44p | 3.56p | 3.40p | 3.55p | 419931 |
| 07/08/2019 | 3.64p | 3.66p | 3.39p | 3.41p | 699603 |
| 06/08/2019 | 3.73p | 3.76p | 3.61p | 3.64p | 435324 |
| 05/08/2019 | 3.76p | 3.81p | 3.74p | 3.75p | 299471 |
| 02/08/2019 | 3.77p | 3.86p | 3.77p | 3.81p | 244740 |
| 01/08/2019 | 4.08p | 4.08p | 3.83p | 3.89p | 303944 |
| 31/07/2019 | 4.05p | 4.08p | 3.95p | 4.00p | 426198 |
| 30/07/2019 | 4.12p | 4.16p | 4.04p | 4.04p | 327162 |
| 29/07/2019 | 4.25p | 4.25p | 4.06p | 4.16p | 674080 |
| 26/07/2019 | 4.39p | 4.42p | 4.26p | 4.26p | 692381 |
| 25/07/2019 | 4.37p | 4.53p | 4.29p | 4.46p | 940206 |
| 24/07/2019 | 4.35p | 4.37p | 4.30p | 4.31p | 1072381 |
| 23/07/2019 | 4.34p | 4.39p | 4.29p | 4.30p | 657954 |
| 22/07/2019 | 4.34p | 4.38p | 4.26p | 4.30p | 448609 |
| 19/07/2019 | 4.50p | 4.50p | 4.34p | 4.39p | 650801 |
| 18/07/2019 | 4.45p | 4.50p | 4.42p | 4.45p | 498278 |
| 17/07/2019 | 4.63p | 4.64p | 4.51p | 4.54p | 398568 |
| 16/07/2019 | 4.66p | 4.66p | 4.53p | 4.57p | 2465840 |
| 15/07/2019 | 4.65p | 4.70p | 4.61p | 4.63p | 332973 |
| 12/07/2019 | 4.71p | 4.76p | 4.62p | 4.65p | 458377 |
| 11/07/2019 | 4.53p | 4.73p | 4.53p | 4.73p | 212791 |
| 10/07/2019 | 4.69p | 4.73p | 4.64p | 4.66p | 288221 |
| 09/07/2019 | 4.56p | 4.70p | 4.49p | 4.66p | 616378 |
| 08/07/2019 | 4.80p | 4.80p | 4.57p | 4.60p | 292481 |
| 05/07/2019 | 4.83p | 4.83p | 4.67p | 4.77p | 349455 |
| 04/07/2019 | 4.59p | 4.83p | 4.59p | 4.76p | 395797 |
| 03/07/2019 | 4.52p | 4.72p | 4.52p | 4.70p | 250655 |
| 02/07/2019 | 4.51p | 4.68p | 4.51p | 4.57p | 333078 |
| 01/07/2019 | 4.65p | 4.75p | 4.62p | 4.68p | 314920 |
| 28/06/2019 | 4.75p | 4.75p | 4.53p | 4.57p | 450022 |
| 27/06/2019 | 4.57p | 4.73p | 4.53p | 4.70p | 546198 |
| 26/06/2019 | 4.57p | 4.59p | 4.46p | 4.53p | 537437 |
| 25/06/2019 | 4.44p | 4.56p | 4.39p | 4.56p | 1124738 |
| 24/06/2019 | 4.53p | 4.54p | 4.40p | 4.44p | 351821 |
| 21/06/2019 | 4.70p | 4.74p | 4.51p | 4.55p | 406027 |
| 20/06/2019 | 4.70p | 4.78p | 4.62p | 4.65p | 349042 |
| 19/06/2019 | 4.68p | 4.74p | 4.61p | 4.67p | 346049 |
| 18/06/2019 | 4.59p | 4.70p | 4.46p | 4.70p | 331848 |
| 17/06/2019 | 4.70p | 4.70p | 4.59p | 4.62p | 214736 |
| 14/06/2019 | 4.63p | 4.68p | 4.57p | 4.63p | 888995 |
| 13/06/2019 | 4.70p | 4.76p | 4.64p | 4.67p | 404302 |
| 12/06/2019 | 4.80p | 4.81p | 4.70p | 4.72p | 351223 |
| 11/06/2019 | 4.82p | 4.85p | 4.78p | 4.81p | 189847 |
| 10/06/2019 | 4.70p | 4.88p | 4.66p | 4.85p | 359504 |
| 07/06/2019 | 4.73p | 4.73p | 4.60p | 4.70p | 162879 |
| 06/06/2019 | 4.77p | 4.92p | 4.59p | 4.62p | 238869 |
| 05/06/2019 | 4.72p | 5.01p | 4.72p | 4.86p | 272259 |
| 04/06/2019 | 4.74p | 4.86p | 4.73p | 4.80p | 783580 |
| 03/06/2019 | 4.80p | 4.85p | 4.71p | 4.75p | 190166 |
| 31/05/2019 | 4.71p | 4.82p | 4.69p | 4.80p | 341817 |
| 30/05/2019 | 4.79p | 4.87p | 4.76p | 4.78p | 233973 |
| 29/05/2019 | 4.86p | 4.88p | 4.73p | 4.78p | 267969 |
| 28/05/2019 | 4.80p | 4.93p | 4.64p | 4.88p | 341673 |
| 24/05/2019 | 4.85p | 4.93p | 4.82p | 4.83p | 356542 |
| 23/05/2019 | 5.11p | 5.11p | 4.85p | 4.89p | 536807 |
| 22/05/2019 | 5.20p | 5.26p | 5.07p | 5.13p | 373430 |
| 21/05/2019 | 5.30p | 5.32p | 5.20p | 5.26p | 553653 |
| 20/05/2019 | 5.20p | 5.39p | 5.20p | 5.25p | 238705 |
| 17/05/2019 | 5.20p | 5.41p | 5.20p | 5.36p | 312641 |
| 16/05/2019 | 5.28p | 5.47p | 5.26p | 5.44p | 162009 |
| 15/05/2019 | 5.30p | 5.43p | 5.27p | 5.28p | 486416 |
| 14/05/2019 | 5.22p | 5.32p | 5.20p | 5.30p | 88033 |
| 13/05/2019 | 5.34p | 5.34p | 5.16p | 5.16p | 258200 |
| 10/05/2019 | 5.37p | 5.46p | 5.24p | 5.27p | 135696 |
| 09/05/2019 | 5.36p | 5.43p | 5.28p | 5.35p | 222897 |
| 08/05/2019 | 5.41p | 5.59p | 5.41p | 5.53p | 154199 |
| 07/05/2019 | 5.59p | 5.69p | 5.52p | 5.59p | 333485 |
| 03/05/2019 | 5.70p | 5.72p | 5.59p | 5.61p | 475564 |
| 02/05/2019 | 5.65p | 5.73p | 5.59p | 5.63p | 843398 |
| 01/05/2019 | 5.68p | 5.74p | 5.66p | 5.70p | 24085 |
| 30/04/2019 | 5.80p | 5.81p | 5.69p | 5.71p | 391306 |
| 29/04/2019 | 5.76p | 5.80p | 5.64p | 5.76p | 320648 |
| 26/04/2019 | 5.58p | 5.80p | 5.58p | 5.60p | 349869 |
| 25/04/2019 | 5.93p | 5.93p | 5.57p | 5.60p | 291978 |
| 24/04/2019 | 5.88p | 5.95p | 5.76p | 5.84p | 306190 |
| 23/04/2019 | 6.04p | 6.04p | 5.74p | 5.95p | 121687 |
| 18/04/2019 | 6.03p | 6.03p | 5.89p | 5.96p | 149848 |
| 17/04/2019 | 5.86p | 6.03p | 5.82p | 6.03p | 128269 |
| 16/04/2019 | 6.05p | 6.05p | 5.91p | 5.95p | 236735 |
| 15/04/2019 | 5.74p | 6.06p | 5.74p | 6.02p | 224726 |
| 12/04/2019 | 5.55p | 5.91p | 5.54p | 5.84p | 210728 |
| 11/04/2019 | 5.66p | 5.72p | 5.44p | 5.58p | 282689 |
| 10/04/2019 | 5.61p | 5.64p | 5.45p | 5.49p | 237515 |
| 09/04/2019 | 5.68p | 5.74p | 5.61p | 5.68p | 145705 |
| 08/04/2019 | 5.76p | 5.76p | 5.57p | 5.64p | 105094 |
| 05/04/2019 | 5.70p | 5.84p | 5.67p | 5.73p | 355826 |
| 04/04/2019 | 5.41p | 5.70p | 5.41p | 5.68p | 433074 |
| 03/04/2019 | 5.52p | 5.70p | 5.49p | 5.61p | 330427 |
| 02/04/2019 | 5.49p | 5.51p | 5.47p | 5.50p | 115649 |
| 01/04/2019 | 5.35p | 5.53p | 5.35p | 5.53p | 397888 |
| 29/03/2019 | 5.39p | 5.39p | 5.27p | 5.30p | 176806 |
| 28/03/2019 | 5.25p | 5.43p | 5.25p | 5.34p | 283190 |
| 27/03/2019 | 5.30p | 5.53p | 5.24p | 5.25p | 206014 |
| 26/03/2019 | 5.30p | 5.36p | 5.23p | 5.30p | 204579 |
| 25/03/2019 | 5.25p | 5.36p | 5.17p | 5.30p | 135269 |
| 22/03/2019 | 5.43p | 5.43p | 5.20p | 5.22p | 155541 |
| 21/03/2019 | 5.62p | 5.64p | 5.37p | 5.41p | 295531 |
| 20/03/2019 | 5.78p | 5.78p | 5.61p | 5.63p | 239529 |
| 19/03/2019 | 5.88p | 5.95p | 5.74p | 5.82p | 343173 |
| 18/03/2019 | 5.88p | 5.94p | 5.84p | 5.88p | 135850 |
| 15/03/2019 | 5.77p | 5.89p | 5.72p | 5.82p | 283913 |
| 14/03/2019 | 5.72p | 5.81p | 5.55p | 5.78p | 417847 |
| 13/03/2019 | 5.68p | 5.72p | 5.59p | 5.72p | 215717 |
| 12/03/2019 | 5.64p | 5.86p | 5.58p | 5.63p | 297188 |
| 11/03/2019 | 5.45p | 5.53p | 5.34p | 5.53p | 109259 |
| 08/03/2019 | 5.44p | 5.48p | 5.36p | 5.39p | 115311 |
| 07/03/2019 | 5.77p | 5.78p | 5.38p | 5.53p | 568461 |
| 06/03/2019 | 5.90p | 5.97p | 5.74p | 5.80p | 240563 |
| 05/03/2019 | 5.78p | 5.90p | 5.72p | 5.88p | 328044 |
| 04/03/2019 | 5.66p | 5.82p | 5.57p | 5.80p | 166464 |
| 01/03/2019 | 5.62p | 5.84p | 5.62p | 5.64p | 284237 |
| 28/02/2019 | 5.40p | 5.78p | 5.39p | 5.74p | 813000 |
| 27/02/2019 | 5.11p | 5.48p | 5.11p | 5.48p | 414522 |
| 26/02/2019 | 5.05p | 5.19p | 5.01p | 5.17p | 397106 |
| 25/02/2019 | 5.00p | 5.13p | 4.80p | 5.13p | 751663 |
| 22/02/2019 | 5.22p | 5.40p | 5.18p | 5.23p | 243290 |
| 21/02/2019 | 5.43p | 5.54p | 5.20p | 5.45p | 102290 |
| 20/02/2019 | 5.45p | 5.58p | 5.42p | 5.43p | 43393 |
| 19/02/2019 | 5.24p | 5.51p | 5.24p | 5.49p | 149545 |
| 18/02/2019 | 5.33p | 5.57p | 5.33p | 5.36p | 151713 |
| 15/02/2019 | 5.31p | 5.45p | 5.31p | 5.45p | 221587 |
| 14/02/2019 | 5.35p | 5.40p | 5.28p | 5.33p | 308972 |
| 13/02/2019 | 5.21p | 5.35p | 5.21p | 5.24p | 265367 |
| 12/02/2019 | 5.20p | 5.27p | 5.16p | 5.22p | 392454 |
| 11/02/2019 | 5.22p | 5.24p | 5.11p | 5.13p | 114729 |
| 08/02/2019 | 5.16p | 5.19p | 5.05p | 5.11p | 175863 |
| 07/02/2019 | 5.41p | 5.42p | 5.09p | 5.09p | 206845 |
| 06/02/2019 | 5.35p | 5.49p | 5.34p | 5.36p | 222092 |
| 05/02/2019 | 5.26p | 5.42p | 5.24p | 5.42p | 225829 |
| 04/02/2019 | 5.10p | 5.28p | 5.09p | 5.27p | 179361 |
| 01/02/2019 | 5.24p | 5.32p | 5.11p | 5.13p | 521068 |
| 31/01/2019 | 5.54p | 5.57p | 5.22p | 5.24p | 278383 |
| 30/01/2019 | 5.60p | 5.61p | 5.51p | 5.51p | 127029 |
| 29/01/2019 | 5.64p | 5.64p | 5.56p | 5.59p | 220525 |
| 28/01/2019 | 5.58p | 5.72p | 5.55p | 5.62p | 305223 |
| 25/01/2019 | 5.58p | 5.65p | 5.50p | 5.61p | 141102 |
| 24/01/2019 | 5.78p | 5.82p | 5.43p | 5.43p | 329315 |
| 23/01/2019 | 5.51p | 5.80p | 5.45p | 5.72p | 298436 |
| 22/01/2019 | 5.41p | 5.55p | 5.41p | 5.52p | 153579 |
| 21/01/2019 | 5.60p | 5.62p | 5.51p | 5.52p | 172943 |
| 18/01/2019 | 5.43p | 5.61p | 5.38p | 5.54p | 279968 |
| 17/01/2019 | 5.11p | 5.43p | 5.11p | 5.33p | 135968 |
| 16/01/2019 | 5.20p | 5.41p | 5.18p | 5.34p | 202803 |
| 15/01/2019 | 5.17p | 5.30p | 5.11p | 5.14p | 205651 |
| 14/01/2019 | 5.06p | 5.20p | 5.06p | 5.14p | 194309 |
| 11/01/2019 | 5.07p | 5.22p | 5.02p | 5.14p | 501105 |
| 10/01/2019 | 4.97p | 5.07p | 4.92p | 5.01p | 351101 |
| 09/01/2019 | 4.95p | 5.01p | 4.92p | 4.96p | 361040 |
| 08/01/2019 | 4.95p | 5.03p | 4.88p | 4.88p | 132514 |
| 07/01/2019 | 5.00p | 5.10p | 4.94p | 4.94p | 133585 |
| 04/01/2019 | 4.79p | 5.09p | 4.79p | 5.04p | 95733 |
| 03/01/2019 | 5.10p | 5.10p | 4.85p | 4.85p | 142890 |
| 02/01/2019 | 4.80p | 4.92p | 4.79p | 4.88p | 101707 |
| 31/12/2018 | 4.88p | 4.97p | 4.87p | 4.87p | 17365 |
| 28/12/2018 | 4.87p | 4.99p | 4.80p | 4.99p | 134004 |
| 27/12/2018 | 4.97p | 5.07p | 4.78p | 4.78p | 191661 |
| 24/12/2018 | 5.00p | 5.01p | 4.92p | 5.00p | 41688 |
| 21/12/2018 | 4.98p | 5.01p | 4.83p | 4.95p | 244420 |
| 20/12/2018 | 5.15p | 5.16p | 4.98p | 5.02p | 255481 |
| 19/12/2018 | 5.03p | 5.19p | 4.99p | 5.15p | 336998 |
| 18/12/2018 | 5.09p | 5.09p | 4.92p | 5.02p | 325196 |
| 17/12/2018 | 5.05p | 5.12p | 4.94p | 4.95p | 161364 |
| 14/12/2018 | 5.07p | 5.14p | 4.96p | 5.14p | 149137 |
| 13/12/2018 | 5.05p | 5.12p | 5.03p | 5.05p | 1238438 |
| 12/12/2018 | 5.07p | 5.14p | 4.99p | 4.99p | 1211051 |
| 11/12/2018 | 5.16p | 5.27p | 5.05p | 5.11p | 1511616 |
| 10/12/2018 | 5.25p | 5.32p | 5.18p | 5.18p | 703366 |
| 07/12/2018 | 5.10p | 5.40p | 5.10p | 5.30p | 2296101 |
| 06/12/2018 | 5.39p | 5.40p | 5.22p | 5.25p | 592411 |
| 05/12/2018 | 5.15p | 5.50p | 5.15p | 5.41p | 325354 |
*Close Price adjusted for both dividends and splits