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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 426.00p | 431.00p | 431.00p | 431.00p | 0 |
| 12/03/2025 | 426.00p | 443.00p | 431.00p | 431.00p | 0 |
| 11/03/2025 | 426.00p | 443.00p | 431.00p | 443.00p | 0 |
| 10/03/2025 | 426.00p | 431.00p | 431.00p | 431.00p | 0 |
| 07/03/2025 | 426.00p | 436.00p | 431.00p | 431.00p | 1000 |
| 06/03/2025 | 426.00p | 431.00p | 431.00p | 431.00p | 0 |
| 05/03/2025 | 426.00p | 443.02p | 431.00p | 431.00p | 22 |
| 04/03/2025 | 426.00p | 435.00p | 426.00p | 435.00p | 1439 |
| 03/03/2025 | 410.00p | 431.00p | 410.40p | 431.00p | 1489 |
| 28/02/2025 | 410.00p | 427.00p | 406.00p | 427.00p | 2500 |
| 27/02/2025 | 456.00p | 432.00p | 418.00p | 432.00p | 5100 |
| 26/02/2025 | 456.00p | 432.00p | 432.00p | 432.00p | 0 |
| 25/02/2025 | 456.00p | 456.00p | 432.00p | 432.00p | 0 |
| 24/02/2025 | 456.00p | 432.00p | 422.86p | 432.00p | 22 |
| 21/02/2025 | 456.00p | 432.00p | 432.00p | 432.00p | 0 |
| 20/02/2025 | 456.00p | 456.00p | 432.00p | 432.00p | 0 |
| 19/02/2025 | 456.00p | 456.00p | 430.92p | 456.00p | 21 |
| 18/02/2025 | 424.00p | 432.00p | 432.00p | 432.00p | 0 |
| 17/02/2025 | 424.00p | 432.40p | 432.00p | 432.00p | 138 |
| 14/02/2025 | 424.00p | 432.00p | 424.00p | 432.00p | 484 |
| 13/02/2025 | 456.00p | 428.00p | 428.00p | 428.00p | 0 |
| 12/02/2025 | 456.00p | 428.00p | 426.46p | 428.00p | 250 |
| 11/02/2025 | 456.00p | 456.00p | 433.40p | 456.00p | 42 |
| 10/02/2025 | 456.00p | 456.00p | 456.00p | 456.00p | 10 |
| 07/02/2025 | 414.00p | 434.28p | 428.00p | 428.00p | 10 |
| 06/02/2025 | 414.00p | 428.00p | 428.00p | 428.00p | 0 |
| 05/02/2025 | 414.00p | 432.20p | 414.00p | 428.00p | 772 |
| 04/02/2025 | 426.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/02/2025 | 426.00p | 440.00p | 440.00p | 440.00p | 0 |
| 31/01/2025 | 426.00p | 440.00p | 434.86p | 440.00p | 500 |
| 30/01/2025 | 426.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/01/2025 | 426.00p | 449.00p | 440.00p | 440.00p | 0 |
| 28/01/2025 | 426.00p | 449.00p | 426.00p | 449.00p | 600 |
| 27/01/2025 | 442.00p | 446.00p | 444.00p | 446.00p | 0 |
| 24/01/2025 | 442.00p | 446.00p | 444.00p | 444.00p | 0 |
| 23/01/2025 | 442.00p | 446.00p | 437.00p | 446.00p | 4401 |
| 22/01/2025 | 434.00p | 444.00p | 444.00p | 444.00p | 0 |
| 21/01/2025 | 434.00p | 444.00p | 444.00p | 444.00p | 0 |
| 20/01/2025 | 434.00p | 444.00p | 444.00p | 444.00p | 0 |
| 17/01/2025 | 434.00p | 444.00p | 424.00p | 444.00p | 0 |
| 16/01/2025 | 434.00p | 434.00p | 424.00p | 424.00p | 622 |
| 15/01/2025 | 438.00p | 427.00p | 426.00p | 427.00p | 0 |
| 14/01/2025 | 438.00p | 426.00p | 426.00p | 426.00p | 0 |
| 13/01/2025 | 438.00p | 426.00p | 426.00p | 426.00p | 0 |
| 10/01/2025 | 438.00p | 438.00p | 426.00p | 426.00p | 306 |
| 09/01/2025 | 438.00p | 438.00p | 414.00p | 414.00p | 1177 |
| 08/01/2025 | 422.00p | 443.00p | 428.48p | 443.00p | 23 |
| 07/01/2025 | 422.00p | 445.00p | 421.00p | 421.00p | 0 |
| 06/01/2025 | 422.00p | 445.00p | 445.00p | 445.00p | 0 |
| 03/01/2025 | 422.00p | 445.00p | 445.00p | 445.00p | 0 |
| 02/01/2025 | 422.00p | 445.00p | 444.00p | 445.00p | 0 |
| 31/12/2024 | 422.00p | 444.00p | 423.00p | 444.00p | 0 |
| 30/12/2024 | 422.00p | 445.00p | 423.00p | 423.00p | 0 |
| 27/12/2024 | 422.00p | 445.00p | 422.00p | 445.00p | 1528 |
| 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 |
*Close Price adjusted for both dividends and splits