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
Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 424.00p | 447.00p | 447.00p | 447.00p | 0 |
| 23/12/2024 | 424.00p | 447.00p | 424.00p | 447.00p | 489 |
| 20/12/2024 | 466.00p | 455.00p | 455.00p | 455.00p | 0 |
| 19/12/2024 | 466.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/12/2024 | 466.00p | 455.00p | 436.00p | 455.00p | 0 |
| 17/12/2024 | 466.00p | 455.00p | 436.00p | 436.00p | 0 |
| 16/12/2024 | 466.00p | 455.00p | 442.00p | 455.00p | 1017 |
| 13/12/2024 | 466.00p | 455.00p | 455.00p | 455.00p | 0 |
| 12/12/2024 | 466.00p | 455.00p | 455.00p | 455.00p | 0 |
| 11/12/2024 | 466.00p | 456.00p | 455.00p | 455.00p | 0 |
| 10/12/2024 | 466.00p | 456.00p | 449.00p | 456.00p | 270 |
| 09/12/2024 | 466.00p | 456.00p | 455.00p | 456.00p | 0 |
| 06/12/2024 | 466.00p | 455.00p | 455.00p | 455.00p | 0 |
| 05/12/2024 | 466.00p | 457.00p | 455.00p | 455.00p | 0 |
| 04/12/2024 | 466.00p | 461.01p | 457.00p | 457.00p | 21 |
| 03/12/2024 | 466.00p | 457.00p | 456.00p | 456.00p | 0 |
| 02/12/2024 | 466.00p | 469.82p | 457.00p | 457.00p | 1050 |
| 29/11/2024 | 466.00p | 456.00p | 456.00p | 456.00p | 0 |
| 28/11/2024 | 466.00p | 459.00p | 456.00p | 456.00p | 136 |
| 27/11/2024 | 466.00p | 456.00p | 455.00p | 456.00p | 0 |
| 26/11/2024 | 466.00p | 466.00p | 455.00p | 455.00p | 2100 |
| 25/11/2024 | 448.00p | 472.00p | 462.83p | 472.00p | 143 |
| 22/11/2024 | 448.00p | 455.00p | 455.00p | 455.00p | 0 |
| 21/11/2024 | 448.00p | 459.51p | 455.00p | 455.00p | 5 |
| 20/11/2024 | 448.00p | 456.00p | 455.00p | 455.00p | 1000 |
| 19/11/2024 | 448.00p | 446.00p | 446.00p | 446.00p | 0 |
| 18/11/2024 | 448.00p | 457.00p | 446.00p | 446.00p | 0 |
| 15/11/2024 | 448.00p | 457.00p | 455.00p | 457.00p | 0 |
| 14/11/2024 | 448.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/11/2024 | 448.00p | 456.46p | 451.50p | 455.00p | 1906 |
| 12/11/2024 | 448.00p | 457.00p | 446.00p | 457.00p | 9581 |
| 11/11/2024 | 444.00p | 467.00p | 466.00p | 466.00p | 0 |
| 08/11/2024 | 444.00p | 467.00p | 463.00p | 467.00p | 0 |
| 07/11/2024 | 444.00p | 463.00p | 444.00p | 463.00p | 900 |
| 06/11/2024 | 440.00p | 464.00p | 440.00p | 464.00p | 123 |
| 05/11/2024 | 462.00p | 453.86p | 439.00p | 439.00p | 5103 |
| 04/11/2024 | 462.00p | 455.00p | 455.00p | 455.00p | 0 |
| 01/11/2024 | 462.00p | 455.00p | 455.00p | 455.00p | 0 |
| 31/10/2024 | 462.00p | 455.00p | 446.00p | 455.00p | 100 |
| 30/10/2024 | 462.00p | 455.00p | 455.00p | 455.00p | 0 |
| 29/10/2024 | 462.00p | 462.00p | 455.00p | 455.00p | 1475 |
| 28/10/2024 | 488.00p | 488.00p | 476.00p | 476.00p | 400 |
| 25/10/2024 | 452.00p | 488.00p | 462.00p | 462.00p | 0 |
| 24/10/2024 | 452.00p | 479.20p | 455.00p | 462.00p | 2873 |
| 23/10/2024 | 452.00p | 462.00p | 452.00p | 462.00p | 19 |
| 22/10/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 21/10/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 18/10/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 17/10/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 16/10/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 15/10/2024 | 462.00p | 467.00p | 462.00p | 462.00p | 0 |
| 14/10/2024 | 462.00p | 479.20p | 467.00p | 467.00p | 467 |
| 11/10/2024 | 488.00p | 488.00p | 462.00p | 462.00p | 188 |
| 10/10/2024 | 488.00p | 488.00p | 464.83p | 488.00p | 17 |
| 09/10/2024 | 488.00p | 471.27p | 462.00p | 462.00p | 200 |
| 08/10/2024 | 488.00p | 488.00p | 462.00p | 462.00p | 0 |
| 07/10/2024 | 488.00p | 488.00p | 478.08p | 488.00p | 12 |
| 04/10/2024 | 450.00p | 462.00p | 462.00p | 462.00p | 0 |
| 03/10/2024 | 450.00p | 462.00p | 462.00p | 462.00p | 0 |
| 02/10/2024 | 450.00p | 462.00p | 461.60p | 462.00p | 21 |
| 01/10/2024 | 450.00p | 462.00p | 450.00p | 462.00p | 6 |
| 30/09/2024 | 440.00p | 468.11p | 440.00p | 440.00p | 150 |
| 27/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 26/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 25/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 24/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 23/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 20/09/2024 | 462.00p | 462.00p | 460.00p | 462.00p | 550 |
| 19/09/2024 | 462.00p | 467.67p | 455.46p | 462.00p | 4599 |
| 18/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 17/09/2024 | 462.00p | 462.00p | 459.48p | 462.00p | 206 |
| 16/09/2024 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 13/09/2024 | 462.00p | 480.72p | 462.00p | 462.00p | 200 |
| 12/09/2024 | 462.00p | 488.00p | 462.00p | 462.00p | 0 |
| 11/09/2024 | 462.00p | 488.00p | 453.64p | 488.00p | 5044 |
| 10/09/2024 | 444.00p | 468.79p | 442.00p | 442.00p | 3000 |
| 09/09/2024 | 444.00p | 464.61p | 444.00p | 462.00p | 4818 |
| 06/09/2024 | 460.00p | 471.00p | 456.88p | 471.00p | 3000 |
| 05/09/2024 | 460.00p | 471.00p | 471.00p | 471.00p | 0 |
| 04/09/2024 | 460.00p | 471.00p | 458.39p | 471.00p | 21 |
| 03/09/2024 | 460.00p | 471.00p | 458.73p | 471.00p | 3439 |
| 30/08/2024 | 462.00p | 472.00p | 454.00p | 454.00p | 4570 |
| 29/08/2024 | 458.00p | 470.95p | 465.00p | 465.00p | 61 |
| 28/08/2024 | 458.00p | 471.83p | 458.00p | 465.00p | 5992 |
| 27/08/2024 | 458.00p | 458.00p | 456.57p | 458.00p | 18 |
| 23/08/2024 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 22/08/2024 | 458.00p | 458.08p | 458.00p | 458.00p | 1000 |
| 21/08/2024 | 458.00p | 471.52p | 458.00p | 458.00p | 4000 |
| 20/08/2024 | 458.00p | 462.35p | 458.00p | 458.00p | 3000 |
| 19/08/2024 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 16/08/2024 | 458.00p | 458.00p | 432.00p | 458.00p | 1982 |
| 15/08/2024 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 14/08/2024 | 458.00p | 458.00p | 432.00p | 458.00p | 800 |
| 13/08/2024 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 12/08/2024 | 458.00p | 463.55p | 458.00p | 458.00p | 246 |
| 09/08/2024 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 08/08/2024 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 07/08/2024 | 458.00p | 458.00p | 448.58p | 458.00p | 77 |
| 06/08/2024 | 0.00p | 458.00p | 458.00p | 458.00p | 0 |
| 05/08/2024 | 434.00p | 458.00p | 434.00p | 458.00p | 300 |
| 02/08/2024 | 444.00p | 450.00p | 442.00p | 450.00p | 900 |
| 01/08/2024 | 442.00p | 461.29p | 459.00p | 459.00p | 1 |
| 31/07/2024 | 442.00p | 459.00p | 455.00p | 455.00p | 0 |
| 30/07/2024 | 442.00p | 463.57p | 459.00p | 459.00p | 18 |
| 29/07/2024 | 442.00p | 459.00p | 455.00p | 459.00p | 0 |
| 26/07/2024 | 442.00p | 459.00p | 455.00p | 455.00p | 0 |
| 25/07/2024 | 442.00p | 469.25p | 459.00p | 459.00p | 1000 |
| 24/07/2024 | 442.00p | 442.00p | 442.00p | 442.00p | 367 |
| 23/07/2024 | 472.00p | 478.00p | 474.50p | 474.50p | 0 |
| 22/07/2024 | 472.00p | 478.00p | 448.00p | 478.00p | 2589 |
| 19/07/2024 | 472.00p | 478.00p | 478.00p | 478.00p | 0 |
| 18/07/2024 | 472.00p | 478.00p | 467.90p | 478.00p | 61 |
| 17/07/2024 | 472.00p | 478.00p | 476.50p | 478.00p | 0 |
| 16/07/2024 | 472.00p | 478.00p | 476.50p | 476.50p | 0 |
| 15/07/2024 | 472.00p | 478.00p | 478.00p | 478.00p | 0 |
| 12/07/2024 | 472.00p | 478.00p | 470.00p | 478.00p | 2732 |
| 11/07/2024 | 510.00p | 489.00p | 465.09p | 489.00p | 425 |
| 10/07/2024 | 510.00p | 510.00p | 464.89p | 510.00p | 2539 |
| 09/07/2024 | 510.00p | 510.00p | 495.48p | 510.00p | 264 |
| 08/07/2024 | 474.00p | 495.48p | 484.00p | 484.00p | 197 |
| 05/07/2024 | 474.00p | 484.00p | 481.00p | 484.00p | 0 |
| 04/07/2024 | 474.00p | 495.92p | 481.00p | 481.00p | 100 |
| 03/07/2024 | 474.00p | 496.36p | 472.99p | 484.00p | 160 |
| 02/07/2024 | 474.00p | 496.36p | 484.00p | 484.00p | 103 |
| 01/07/2024 | 474.00p | 484.00p | 484.00p | 484.00p | 0 |
| 28/06/2024 | 474.00p | 484.00p | 470.79p | 484.00p | 1000 |
| 27/06/2024 | 474.00p | 510.00p | 466.00p | 510.00p | 8951 |
| 26/06/2024 | 476.00p | 476.00p | 463.00p | 463.00p | 5208 |
| 25/06/2024 | 474.00p | 496.00p | 470.00p | 496.00p | 12827 |
| 24/06/2024 | 474.00p | 474.00p | 442.00p | 442.00p | 188 |
| 21/06/2024 | 458.00p | 470.13p | 457.42p | 466.00p | 1081 |
| 20/06/2024 | 458.00p | 466.00p | 458.00p | 466.00p | 4714 |
| 19/06/2024 | 464.00p | 484.00p | 472.42p | 484.00p | 1349 |
| 18/06/2024 | 464.00p | 481.50p | 481.50p | 481.50p | 0 |
| 17/06/2024 | 464.00p | 481.50p | 464.00p | 481.50p | 1750 |
| 14/06/2024 | 482.00p | 489.50p | 464.00p | 489.50p | 6398 |
| 13/06/2024 | 540.00p | 540.00p | 516.80p | 540.00p | 845 |
| 12/06/2024 | 472.00p | 517.24p | 470.00p | 497.50p | 10671 |
| 11/06/2024 | 496.00p | 496.00p | 485.00p | 485.00p | 1650 |
| 10/06/2024 | 488.00p | 500.00p | 488.00p | 499.50p | 4162 |
| 07/06/2024 | 488.00p | 488.00p | 473.00p | 473.00p | 1350 |
| 06/06/2024 | 466.00p | 476.00p | 474.00p | 474.00p | 0 |
| 05/06/2024 | 466.00p | 481.47p | 476.00p | 476.00p | 20 |
| 04/06/2024 | 466.00p | 485.44p | 475.00p | 475.00p | 2589 |
| 03/06/2024 | 466.00p | 479.08p | 478.00p | 478.00p | 102 |
| 31/05/2024 | 466.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/05/2024 | 466.00p | 478.07p | 473.13p | 475.00p | 816 |
| 29/05/2024 | 466.00p | 475.00p | 472.85p | 475.00p | 194 |
| 28/05/2024 | 466.00p | 475.00p | 466.70p | 475.00p | 99 |
| 24/05/2024 | 466.00p | 474.00p | 466.00p | 474.00p | 750 |
| 23/05/2024 | 466.00p | 488.00p | 464.88p | 488.00p | 2550 |
| 22/05/2024 | 466.00p | 466.00p | 459.00p | 459.00p | 122 |
| 21/05/2024 | 466.00p | 466.00p | 462.00p | 462.00p | 600 |
| 20/05/2024 | 464.00p | 466.00p | 459.00p | 459.00p | 1555 |
| 17/05/2024 | 466.00p | 462.00p | 462.00p | 462.00p | 0 |
| 16/05/2024 | 466.00p | 466.00p | 462.00p | 462.00p | 359 |
| 15/05/2024 | 466.00p | 471.00p | 458.00p | 458.00p | 0 |
| 14/05/2024 | 466.00p | 472.00p | 471.00p | 471.00p | 0 |
| 13/05/2024 | 466.00p | 473.25p | 459.40p | 472.00p | 2067 |
| 10/05/2024 | 466.00p | 473.00p | 470.00p | 473.00p | 0 |
| 09/05/2024 | 466.00p | 486.20p | 466.00p | 470.00p | 4403 |
| 08/05/2024 | 456.00p | 458.98p | 451.00p | 451.00p | 6785 |
| 07/05/2024 | 458.00p | 435.00p | 435.00p | 435.00p | 0 |
| 03/05/2024 | 458.00p | 435.00p | 435.00p | 435.00p | 0 |
| 02/05/2024 | 458.00p | 458.00p | 435.00p | 435.00p | 0 |
| 01/05/2024 | 458.00p | 458.00p | 454.30p | 458.00p | 771 |
| 30/04/2024 | 432.00p | 443.00p | 443.00p | 443.00p | 0 |
| 29/04/2024 | 432.00p | 443.95p | 443.00p | 443.00p | 243 |
| 26/04/2024 | 432.00p | 443.00p | 435.89p | 443.00p | 385 |
| 25/04/2024 | 432.00p | 443.00p | 439.00p | 443.00p | 0 |
| 24/04/2024 | 432.00p | 455.66p | 439.00p | 439.00p | 2170 |
| 23/04/2024 | 432.00p | 443.00p | 443.00p | 443.00p | 0 |
| 22/04/2024 | 432.00p | 443.00p | 443.00p | 443.00p | 0 |
| 19/04/2024 | 432.00p | 443.00p | 427.27p | 443.00p | 460 |
| 18/04/2024 | 432.00p | 443.00p | 430.00p | 443.00p | 0 |
| 17/04/2024 | 432.00p | 432.00p | 430.00p | 430.00p | 3621 |
| 16/04/2024 | 438.00p | 443.00p | 435.67p | 443.00p | 500 |
| 15/04/2024 | 438.00p | 444.05p | 423.80p | 438.00p | 1241 |
| 12/04/2024 | 458.00p | 443.00p | 439.00p | 439.00p | 0 |
| 11/04/2024 | 458.00p | 443.00p | 443.00p | 443.00p | 0 |
| 10/04/2024 | 458.00p | 443.00p | 443.00p | 443.00p | 0 |
| 09/04/2024 | 458.00p | 443.00p | 443.00p | 443.00p | 0 |
| 08/04/2024 | 458.00p | 458.00p | 434.17p | 443.00p | 3232 |
| 05/04/2024 | 408.00p | 448.00p | 443.00p | 448.00p | 0 |
| 04/04/2024 | 408.00p | 443.00p | 420.00p | 443.00p | 0 |
| 03/04/2024 | 408.00p | 428.32p | 406.10p | 420.00p | 636 |
| 02/04/2024 | 406.00p | 406.00p | 406.00p | 406.00p | 1 |
| 28/03/2024 | 408.00p | 429.00p | 429.00p | 429.00p | 0 |
| 27/03/2024 | 408.00p | 429.00p | 419.95p | 429.00p | 240 |
| 26/03/2024 | 408.00p | 427.00p | 408.00p | 427.00p | 0 |
| 25/03/2024 | 408.00p | 425.72p | 408.00p | 408.00p | 1096 |
| 22/03/2024 | 422.00p | 428.00p | 422.00p | 428.00p | 2723 |
| 21/03/2024 | 406.00p | 444.00p | 406.00p | 429.00p | 3822 |
| 20/03/2024 | 420.00p | 420.00p | 408.00p | 416.00p | 0 |
| 19/03/2024 | 420.00p | 424.00p | 408.00p | 408.00p | 1375 |
| 18/03/2024 | 420.00p | 420.00p | 404.00p | 404.00p | 600 |
| 15/03/2024 | 418.00p | 418.00p | 404.00p | 404.00p | 859 |
| 14/03/2024 | 384.00p | 401.00p | 397.00p | 401.00p | 0 |
| 13/03/2024 | 384.00p | 397.00p | 397.00p | 397.00p | 0 |
| 12/03/2024 | 384.00p | 397.00p | 397.00p | 397.00p | 0 |
*Close Price adjusted for both dividends and splits