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:
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
- Overweight ITV (ITV) by JP Morgan
- Outperform Rentokil Initial (RTO) by RBC Capital
- Hold Hunting (HTG) by John Ficenec in The Times - Tempus
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Vertu Motors (VTU) by Stifel
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Quilter (QLT) by Berenberg
Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/06/2015 | 4.11p | 4.11p | 4.06p | 4.06p | 1000 |
| 08/06/2015 | 4.13p | 4.15p | 4.07p | 4.07p | 2113 |
| 05/06/2015 | 4.20p | 4.20p | 4.10p | 4.14p | 1413 |
| 04/06/2015 | 4.20p | 4.20p | 4.08p | 4.14p | 2842 |
| 03/06/2015 | 4.22p | 4.25p | 4.13p | 4.13p | 3594 |
| 02/06/2015 | 4.22p | 4.40p | 4.09p | 4.20p | 12727 |
| 01/06/2015 | 4.22p | 4.23p | 4.13p | 4.17p | 18415 |
| 29/05/2015 | 4.20p | 4.20p | 4.13p | 4.13p | 3583 |
| 28/05/2015 | 4.22p | 4.27p | 4.13p | 4.13p | 3042 |
| 27/05/2015 | 4.28p | 4.36p | 4.09p | 4.29p | 4010 |
| 26/05/2015 | 4.39p | 4.39p | 4.13p | 4.13p | 2927 |
| 22/05/2015 | 4.34p | 4.34p | 4.20p | 4.20p | 3350 |
| 21/05/2015 | 4.20p | 4.40p | 4.17p | 4.29p | 7600 |
| 20/05/2015 | 4.40p | 4.40p | 4.30p | 4.30p | 445 |
| 19/05/2015 | 4.30p | 4.35p | 4.30p | 4.33p | 20500 |
| 18/05/2015 | 4.45p | 4.45p | 4.25p | 4.25p | 9141 |
| 15/05/2015 | 4.24p | 4.35p | 4.23p | 4.32p | 8600 |
| 14/05/2015 | 4.07p | 4.20p | 3.98p | 4.20p | 146974 |
| 13/05/2015 | 4.01p | 4.03p | 3.97p | 4.03p | 43379 |
| 12/05/2015 | 4.00p | 4.00p | 3.95p | 3.95p | 3152 |
| 11/05/2015 | 4.02p | 4.02p | 3.84p | 3.93p | 23 |
| 08/05/2015 | 4.02p | 4.07p | 3.84p | 3.93p | 15785 |
| 07/05/2015 | 3.84p | 4.02p | 3.84p | 3.84p | 6531 |
| 06/05/2015 | 4.00p | 4.00p | 3.84p | 3.92p | 4402 |
| 05/05/2015 | 3.84p | 4.00p | 3.84p | 3.93p | 12635 |
| 01/05/2015 | 4.02p | 4.02p | 4.00p | 4.01p | 954 |
| 30/04/2015 | 4.00p | 4.00p | 3.84p | 4.00p | 3374 |
| 29/04/2015 | 4.05p | 4.05p | 3.84p | 4.03p | 7966 |
| 28/04/2015 | 4.00p | 4.05p | 3.96p | 3.96p | 7269 |
| 27/04/2015 | 4.00p | 4.03p | 3.96p | 4.03p | 2800 |
| 24/04/2015 | 4.10p | 4.20p | 3.96p | 4.05p | 1737 |
| 23/04/2015 | 4.13p | 4.20p | 4.10p | 4.10p | 3831 |
| 22/04/2015 | 4.10p | 4.15p | 4.10p | 4.13p | 1381 |
| 21/04/2015 | 4.10p | 4.15p | 4.10p | 4.10p | 3991 |
| 20/04/2015 | 4.10p | 4.32p | 4.10p | 4.21p | 4537 |
| 17/04/2015 | 4.10p | 4.18p | 4.08p | 4.14p | 7884 |
| 16/04/2015 | 4.10p | 4.20p | 4.10p | 4.14p | 1173 |
| 15/04/2015 | 4.20p | 4.24p | 4.10p | 4.20p | 12770 |
| 14/04/2015 | 4.10p | 4.20p | 4.10p | 4.15p | 27378 |
| 13/04/2015 | 4.10p | 4.18p | 4.10p | 4.17p | 3028 |
| 10/04/2015 | 4.20p | 4.20p | 4.10p | 4.15p | 4433 |
| 09/04/2015 | 4.18p | 4.18p | 4.10p | 4.15p | 1376 |
| 08/04/2015 | 4.32p | 4.32p | 4.10p | 4.18p | 3149 |
| 07/04/2015 | 4.30p | 4.32p | 4.10p | 4.21p | 10875 |
| 02/04/2015 | 4.30p | 4.30p | 4.10p | 4.15p | 2744 |
| 01/04/2015 | 4.10p | 4.30p | 4.10p | 4.20p | 3400 |
| 31/03/2015 | 4.10p | 4.32p | 4.10p | 4.20p | 1221 |
| 30/03/2015 | 4.10p | 4.32p | 4.10p | 4.21p | 2192 |
| 27/03/2015 | 4.25p | 4.25p | 4.12p | 4.16p | 8208 |
| 26/03/2015 | 4.30p | 4.34p | 4.18p | 4.18p | 17462 |
| 25/03/2015 | 4.12p | 4.26p | 4.00p | 4.26p | 5730 |
| 24/03/2015 | 4.00p | 4.12p | 3.79p | 4.09p | 7842 |
| 23/03/2015 | 3.99p | 3.99p | 3.89p | 3.89p | 377 |
| 20/03/2015 | 3.85p | 3.97p | 3.80p | 3.89p | 18057 |
| 19/03/2015 | 3.66p | 3.85p | 3.66p | 3.75p | 12937 |
| 18/03/2015 | 3.80p | 3.80p | 3.66p | 3.75p | 4277 |
| 17/03/2015 | 3.80p | 3.84p | 3.64p | 3.75p | 3001 |
| 16/03/2015 | 3.60p | 3.80p | 3.60p | 3.70p | 2268 |
| 13/03/2015 | 3.80p | 3.80p | 3.70p | 3.70p | 7670 |
| 12/03/2015 | 3.78p | 3.78p | 3.70p | 3.70p | 400 |
| 11/03/2015 | 3.78p | 3.78p | 3.65p | 3.69p | 5561 |
| 10/03/2015 | 3.65p | 3.69p | 3.63p | 3.69p | 2000 |
| 09/03/2015 | 3.78p | 3.78p | 3.71p | 3.72p | 5164 |
| 06/03/2015 | 3.80p | 3.77p | 3.77p | 3.77p | 0 |
| 05/03/2015 | 3.80p | 3.88p | 3.71p | 3.77p | 7152 |
| 04/03/2015 | 3.49p | 3.57p | 3.49p | 3.57p | 1600 |
| 03/03/2015 | 3.49p | 3.57p | 3.49p | 3.57p | 1600 |
| 02/03/2015 | 3.57p | 3.57p | 3.46p | 3.57p | 3046 |
| 27/02/2015 | 3.46p | 3.57p | 3.57p | 3.57p | 0 |
| 26/02/2015 | 3.46p | 3.57p | 3.46p | 3.57p | 263 |
| 25/02/2015 | 3.60p | 3.60p | 3.48p | 3.59p | 892 |
| 24/02/2015 | 3.50p | 3.60p | 3.50p | 3.60p | 1210 |
| 23/02/2015 | 3.50p | 3.65p | 3.50p | 3.60p | 1524 |
| 20/02/2015 | 3.53p | 3.65p | 3.35p | 3.63p | 6290 |
| 19/02/2015 | 3.48p | 3.51p | 3.46p | 3.46p | 6617 |
| 18/02/2015 | 3.43p | 3.43p | 3.36p | 3.36p | 3750 |
| 17/02/2015 | 3.42p | 3.36p | 3.36p | 3.36p | 0 |
| 16/02/2015 | 3.42p | 3.42p | 3.36p | 3.36p | 1434 |
| 13/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
| 12/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
| 11/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
| 10/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
| 09/02/2015 | 3.24p | 3.36p | 3.24p | 3.36p | 788 |
| 06/02/2015 | 3.40p | 3.40p | 3.36p | 3.36p | 100 |
| 05/02/2015 | 3.40p | 3.40p | 3.20p | 3.33p | 4088 |
| 04/02/2015 | 3.33p | 3.30p | 3.29p | 3.30p | 0 |
| 03/02/2015 | 3.33p | 3.32p | 3.29p | 3.29p | 0 |
| 02/02/2015 | 3.33p | 3.33p | 3.32p | 3.32p | 2 |
| 30/01/2015 | 3.40p | 3.40p | 3.32p | 3.32p | 590 |
| 29/01/2015 | 3.34p | 3.36p | 3.30p | 3.30p | 0 |
| 28/01/2015 | 3.34p | 3.39p | 3.34p | 3.36p | 4965 |
| 27/01/2015 | 3.35p | 3.48p | 3.35p | 3.39p | 7204 |
| 26/01/2015 | 3.38p | 3.45p | 3.38p | 3.38p | 5583 |
| 23/01/2015 | 3.36p | 3.36p | 3.29p | 3.29p | 195 |
| 22/01/2015 | 3.33p | 3.27p | 3.26p | 3.27p | 0 |
| 21/01/2015 | 3.33p | 3.33p | 3.26p | 3.26p | 480 |
| 20/01/2015 | 3.23p | 3.27p | 3.23p | 3.27p | 0 |
| 19/01/2015 | 3.34p | 3.34p | 3.20p | 3.27p | 4221 |
| 16/01/2015 | 3.34p | 3.34p | 3.27p | 3.27p | 788 |
| 15/01/2015 | 3.29p | 3.27p | 3.27p | 3.27p | 0 |
| 14/01/2015 | 3.29p | 3.27p | 3.27p | 3.27p | 0 |
| 13/01/2015 | 3.29p | 3.27p | 3.26p | 3.27p | 0 |
| 12/01/2015 | 3.29p | 3.26p | 3.25p | 3.26p | 0 |
| 09/01/2015 | 3.29p | 3.30p | 3.25p | 3.25p | 2632 |
| 08/01/2015 | 3.25p | 3.25p | 3.19p | 3.19p | 3737 |
| 07/01/2015 | 3.29p | 3.19p | 3.19p | 3.19p | 0 |
| 06/01/2015 | 3.29p | 3.29p | 3.19p | 3.19p | 8584 |
| 05/01/2015 | 3.20p | 3.29p | 3.19p | 3.19p | 696 |
| 02/01/2015 | 3.18p | 3.21p | 3.19p | 3.21p | 0 |
| 31/12/2014 | 3.18p | 3.20p | 3.18p | 3.19p | 2000 |
| 30/12/2014 | 3.12p | 3.12p | 3.09p | 3.09p | 2000 |
| 29/12/2014 | 3.12p | 3.26p | 3.12p | 3.22p | 0 |
| 24/12/2014 | 3.30p | 3.30p | 3.26p | 3.26p | 4091 |
| 23/12/2014 | 3.30p | 3.33p | 3.30p | 3.33p | 5951 |
| 22/12/2014 | 3.13p | 3.31p | 3.13p | 3.25p | 1263 |
| 19/12/2014 | 3.20p | 3.36p | 3.15p | 3.31p | 11063 |
| 18/12/2014 | 3.16p | 3.18p | 3.10p | 3.10p | 1070 |
| 17/12/2014 | 3.20p | 3.05p | 3.02p | 3.05p | 0 |
| 16/12/2014 | 3.20p | 3.02p | 3.02p | 3.02p | 0 |
| 15/12/2014 | 3.20p | 3.20p | 2.93p | 3.02p | 3524 |
| 12/12/2014 | 3.10p | 3.10p | 3.10p | 3.10p | 1432 |
| 11/12/2014 | 3.20p | 3.20p | 3.10p | 3.10p | 200 |
| 10/12/2014 | 3.12p | 3.13p | 3.00p | 3.10p | 3144 |
| 09/12/2014 | 3.20p | 3.20p | 3.10p | 3.10p | 3639 |
| 08/12/2014 | 3.15p | 3.15p | 3.10p | 3.10p | 1019 |
| 05/12/2014 | 3.00p | 3.10p | 3.00p | 3.10p | 1620 |
| 04/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
| 03/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
| 02/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
| 01/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
| 28/11/2014 | 2.90p | 3.10p | 2.97p | 3.10p | 0 |
| 27/11/2014 | 2.90p | 2.97p | 2.90p | 2.97p | 1959 |
| 26/11/2014 | 2.95p | 2.99p | 2.95p | 2.97p | 4078 |
| 25/11/2014 | 2.95p | 3.18p | 2.95p | 2.99p | 1936 |
| 24/11/2014 | 3.06p | 3.07p | 3.06p | 3.07p | 4078 |
| 21/11/2014 | 3.05p | 3.07p | 3.07p | 3.07p | 0 |
| 20/11/2014 | 3.05p | 3.07p | 3.07p | 3.07p | 0 |
| 19/11/2014 | 3.05p | 3.07p | 3.00p | 3.07p | 9892 |
| 18/11/2014 | 3.20p | 3.07p | 3.07p | 3.07p | 0 |
| 17/11/2014 | 3.20p | 3.20p | 3.03p | 3.07p | 34 |
| 14/11/2014 | 3.00p | 3.03p | 2.97p | 3.03p | 0 |
| 13/11/2014 | 3.00p | 3.00p | 2.97p | 2.97p | 12000 |
| 12/11/2014 | 3.05p | 3.10p | 3.05p | 3.10p | 5140 |
| 11/11/2014 | 2.85p | 2.97p | 2.97p | 2.97p | 0 |
| 10/11/2014 | 2.85p | 2.97p | 2.90p | 2.97p | 0 |
| 07/11/2014 | 2.85p | 2.90p | 2.85p | 2.90p | 2000 |
| 06/11/2014 | 2.73p | 2.75p | 2.75p | 2.75p | 0 |
| 05/11/2014 | 2.73p | 2.75p | 2.73p | 2.75p | 2988 |
| 04/11/2014 | 2.75p | 2.78p | 2.78p | 2.78p | 0 |
| 03/11/2014 | 2.75p | 2.78p | 2.75p | 2.78p | 781 |
| 31/10/2014 | 2.80p | 2.80p | 2.78p | 2.78p | 150 |
| 30/10/2014 | 2.75p | 2.78p | 2.78p | 2.78p | 0 |
| 29/10/2014 | 2.75p | 2.78p | 2.75p | 2.78p | 500 |
| 28/10/2014 | 2.85p | 2.85p | 2.78p | 2.78p | 250 |
| 27/10/2014 | 2.63p | 2.78p | 2.74p | 2.78p | 0 |
| 24/10/2014 | 2.63p | 2.74p | 2.63p | 2.74p | 422 |
| 23/10/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 451 |
| 22/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
| 21/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
| 20/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
| 17/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
| 16/10/2014 | 2.70p | 2.80p | 2.70p | 2.74p | 1798 |
| 15/10/2014 | 2.84p | 2.84p | 2.78p | 2.78p | 370 |
| 14/10/2014 | 2.63p | 2.74p | 2.63p | 2.74p | 1602 |
| 13/10/2014 | 2.75p | 2.98p | 2.68p | 2.74p | 4748 |
| 10/10/2014 | 2.80p | 2.87p | 2.86p | 2.86p | 0 |
| 09/10/2014 | 2.80p | 2.87p | 2.80p | 2.87p | 310 |
| 08/10/2014 | 2.84p | 2.87p | 2.84p | 2.87p | 1 |
| 07/10/2014 | 2.90p | 2.90p | 2.87p | 2.87p | 85 |
| 06/10/2014 | 2.79p | 2.87p | 2.87p | 2.87p | 0 |
| 03/10/2014 | 2.79p | 2.87p | 2.87p | 2.87p | 0 |
| 02/10/2014 | 2.79p | 2.87p | 2.87p | 2.87p | 0 |
| 01/10/2014 | 2.79p | 2.87p | 2.79p | 2.87p | 1490 |
| 30/09/2014 | 2.83p | 2.87p | 2.87p | 2.87p | 0 |
| 29/09/2014 | 2.83p | 2.87p | 2.87p | 2.87p | 0 |
| 26/09/2014 | 2.83p | 2.87p | 2.78p | 2.87p | 1031 |
| 25/09/2014 | 2.83p | 2.91p | 2.83p | 2.91p | 54 |
| 24/09/2014 | 2.85p | 2.91p | 2.91p | 2.91p | 0 |
| 23/09/2014 | 2.85p | 2.93p | 2.83p | 2.91p | 8887 |
| 22/09/2014 | 2.87p | 2.92p | 2.87p | 2.92p | 484 |
| 19/09/2014 | 2.88p | 2.91p | 2.85p | 2.91p | 729 |
| 18/09/2014 | 2.87p | 2.89p | 2.89p | 2.89p | 0 |
| 17/09/2014 | 2.87p | 2.89p | 2.89p | 2.89p | 0 |
| 16/09/2014 | 2.87p | 2.89p | 2.87p | 2.89p | 87 |
| 15/09/2014 | 2.84p | 2.87p | 2.84p | 2.87p | 84 |
| 12/09/2014 | 2.81p | 2.90p | 2.80p | 2.84p | 5500 |
| 11/09/2014 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 10/09/2014 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 09/09/2014 | 2.90p | 2.97p | 2.85p | 2.90p | 3423 |
| 08/09/2014 | 2.99p | 3.00p | 2.95p | 3.00p | 0 |
| 05/09/2014 | 2.99p | 2.99p | 2.85p | 2.95p | 3042 |
| 04/09/2014 | 2.99p | 3.00p | 2.98p | 3.00p | 2340 |
| 03/09/2014 | 3.00p | 3.01p | 2.92p | 3.01p | 21000 |
| 02/09/2014 | 3.00p | 3.00p | 2.92p | 2.92p | 150 |
| 01/09/2014 | 3.00p | 3.00p | 2.90p | 2.90p | 1332 |
| 29/08/2014 | 2.93p | 2.93p | 2.87p | 2.90p | 1170 |
| 28/08/2014 | 2.87p | 2.94p | 2.87p | 2.89p | 2660 |
| 27/08/2014 | 2.80p | 2.83p | 2.80p | 2.82p | 7748 |
| 26/08/2014 | 2.80p | 2.80p | 2.75p | 2.78p | 3175 |
| 22/08/2014 | 2.78p | 2.78p | 2.78p | 2.78p | 1868 |
*Close Price adjusted for both dividends and splits