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:
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Mark David Hartley in The Motley Fool
- Buy Sage Group (SGE) by Edward Sheldon in The Motley Fool
- 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
Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2024 | 384.00p | 397.00p | 397.00p | 397.00p | 0 |
| 08/03/2024 | 384.00p | 397.00p | 397.00p | 397.00p | 0 |
| 07/03/2024 | 384.00p | 402.96p | 383.80p | 397.00p | 5494 |
| 06/03/2024 | 384.00p | 420.00p | 392.33p | 420.00p | 28 |
| 05/03/2024 | 384.00p | 397.00p | 397.00p | 397.00p | 0 |
| 04/03/2024 | 384.00p | 416.20p | 397.00p | 397.00p | 3 |
| 01/03/2024 | 384.00p | 401.00p | 401.00p | 401.00p | 0 |
| 29/02/2024 | 384.00p | 401.00p | 401.00p | 401.00p | 0 |
| 28/02/2024 | 384.00p | 401.00p | 397.00p | 401.00p | 0 |
| 27/02/2024 | 384.00p | 397.00p | 382.00p | 397.00p | 749 |
| 26/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 23/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 22/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 21/02/2024 | 396.00p | 401.00p | 385.78p | 401.00p | 1000 |
| 20/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 19/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 16/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 15/02/2024 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
| 14/02/2024 | 396.00p | 401.00p | 399.61p | 401.00p | 5 |
| 13/02/2024 | 396.00p | 420.00p | 396.00p | 420.00p | 1342 |
| 12/02/2024 | 382.00p | 383.80p | 382.00p | 382.00p | 3948 |
| 09/02/2024 | 382.00p | 401.00p | 401.00p | 401.00p | 0 |
| 08/02/2024 | 382.00p | 401.00p | 401.00p | 401.00p | 0 |
| 07/02/2024 | 382.00p | 401.00p | 399.70p | 401.00p | 24 |
| 06/02/2024 | 382.00p | 401.00p | 401.00p | 401.00p | 0 |
| 05/02/2024 | 382.00p | 401.00p | 382.00p | 401.00p | 109 |
| 02/02/2024 | 402.00p | 401.00p | 401.00p | 401.00p | 0 |
| 01/02/2024 | 402.00p | 401.00p | 401.00p | 401.00p | 0 |
| 31/01/2024 | 402.00p | 401.00p | 401.00p | 401.00p | 0 |
| 30/01/2024 | 402.00p | 402.00p | 384.00p | 401.00p | 453 |
| 29/01/2024 | 402.00p | 402.00p | 401.00p | 401.00p | 100 |
| 26/01/2024 | 390.00p | 416.20p | 401.00p | 401.00p | 1187 |
| 25/01/2024 | 390.00p | 401.00p | 390.00p | 390.00p | 0 |
| 24/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 23/01/2024 | 390.00p | 401.00p | 391.00p | 401.00p | 0 |
| 22/01/2024 | 390.00p | 401.00p | 391.00p | 391.00p | 0 |
| 19/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 18/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 17/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 16/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 15/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 12/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 11/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 10/01/2024 | 390.00p | 401.00p | 400.06p | 401.00p | 15 |
| 09/01/2024 | 390.00p | 401.00p | 401.00p | 401.00p | 0 |
| 08/01/2024 | 390.00p | 401.00p | 393.00p | 401.00p | 11590 |
| 05/01/2024 | 390.00p | 412.00p | 390.00p | 412.00p | 1995 |
| 04/01/2024 | 388.00p | 390.00p | 388.00p | 390.00p | 500 |
| 03/01/2024 | 390.00p | 385.29p | 380.00p | 380.00p | 25 |
| 02/01/2024 | 390.00p | 390.00p | 386.22p | 390.00p | 510 |
| 29/12/2023 | 404.00p | 404.00p | 379.00p | 379.00p | 0 |
| 28/12/2023 | 404.00p | 404.00p | 382.96p | 404.00p | 2000 |
| 27/12/2023 | 388.00p | 377.00p | 377.00p | 377.00p | 0 |
| 22/12/2023 | 388.00p | 377.00p | 377.00p | 377.00p | 0 |
| 21/12/2023 | 388.00p | 380.00p | 377.00p | 377.00p | 0 |
| 20/12/2023 | 388.00p | 388.00p | 380.00p | 380.00p | 420 |
| 19/12/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 257 |
| 18/12/2023 | 364.00p | 382.96p | 377.00p | 377.00p | 522 |
| 15/12/2023 | 364.00p | 383.00p | 364.00p | 383.00p | 1300 |
| 14/12/2023 | 380.00p | 382.87p | 377.00p | 377.00p | 314 |
| 13/12/2023 | 380.00p | 380.00p | 371.00p | 371.00p | 750 |
| 12/12/2023 | 380.00p | 399.00p | 385.00p | 399.00p | 0 |
| 11/12/2023 | 380.00p | 399.00p | 385.00p | 385.00p | 0 |
| 08/12/2023 | 380.00p | 399.00p | 399.00p | 399.00p | 0 |
| 07/12/2023 | 380.00p | 399.00p | 381.89p | 399.00p | 360 |
| 06/12/2023 | 380.00p | 399.00p | 385.11p | 399.00p | 25 |
| 05/12/2023 | 380.00p | 399.00p | 398.00p | 399.00p | 0 |
| 04/12/2023 | 380.00p | 398.00p | 380.00p | 398.00p | 1058 |
| 01/12/2023 | 380.00p | 399.00p | 380.00p | 399.00p | 92 |
| 30/11/2023 | 380.00p | 408.44p | 380.00p | 385.00p | 1416 |
| 29/11/2023 | 382.00p | 399.00p | 399.00p | 399.00p | 0 |
| 28/11/2023 | 382.00p | 399.00p | 399.00p | 399.00p | 0 |
| 27/11/2023 | 382.00p | 399.00p | 399.00p | 399.00p | 0 |
| 24/11/2023 | 382.00p | 399.00p | 382.00p | 399.00p | 521 |
| 23/11/2023 | 392.00p | 399.00p | 399.00p | 399.00p | 0 |
| 22/11/2023 | 392.00p | 399.00p | 390.81p | 399.00p | 1125 |
| 21/11/2023 | 392.00p | 399.00p | 399.00p | 399.00p | 0 |
| 20/11/2023 | 392.00p | 399.00p | 399.00p | 399.00p | 0 |
| 17/11/2023 | 392.00p | 399.00p | 399.00p | 399.00p | 0 |
| 16/11/2023 | 392.00p | 402.00p | 399.00p | 399.00p | 0 |
| 15/11/2023 | 392.00p | 402.00p | 392.00p | 402.00p | 3000 |
| 14/11/2023 | 368.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/11/2023 | 368.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/11/2023 | 368.00p | 375.00p | 374.00p | 375.00p | 0 |
| 09/11/2023 | 368.00p | 374.00p | 368.00p | 374.00p | 750 |
| 08/11/2023 | 364.00p | 368.00p | 364.00p | 368.00p | 653 |
| 07/11/2023 | 366.00p | 382.00p | 372.00p | 372.00p | 0 |
| 06/11/2023 | 366.00p | 382.00p | 382.00p | 382.00p | 0 |
| 03/11/2023 | 366.00p | 382.00p | 382.00p | 382.00p | 0 |
| 02/11/2023 | 366.00p | 382.00p | 382.00p | 382.00p | 0 |
| 01/11/2023 | 366.00p | 382.00p | 379.33p | 382.00p | 26 |
| 31/10/2023 | 366.00p | 382.00p | 366.00p | 382.00p | 0 |
| 30/10/2023 | 366.00p | 366.00p | 366.00p | 366.00p | 500 |
| 27/10/2023 | 364.00p | 382.00p | 382.00p | 382.00p | 0 |
| 26/10/2023 | 364.00p | 382.00p | 364.00p | 382.00p | 1326 |
| 25/10/2023 | 364.00p | 396.40p | 382.00p | 382.00p | 1525 |
| 24/10/2023 | 364.00p | 382.00p | 382.00p | 382.00p | 0 |
| 23/10/2023 | 364.00p | 382.00p | 382.00p | 382.00p | 0 |
| 20/10/2023 | 364.00p | 382.00p | 364.00p | 382.00p | 750 |
| 19/10/2023 | 374.00p | 383.00p | 383.00p | 383.00p | 0 |
| 18/10/2023 | 374.00p | 383.00p | 383.00p | 383.00p | 0 |
| 17/10/2023 | 374.00p | 383.00p | 382.00p | 383.00p | 0 |
| 16/10/2023 | 374.00p | 382.00p | 374.00p | 382.00p | 27 |
| 13/10/2023 | 376.00p | 392.00p | 374.00p | 392.00p | 1200 |
| 12/10/2023 | 386.00p | 408.40p | 392.00p | 392.00p | 485 |
| 11/10/2023 | 386.00p | 408.40p | 393.00p | 393.00p | 9 |
| 10/10/2023 | 386.00p | 394.00p | 394.00p | 394.00p | 0 |
| 09/10/2023 | 386.00p | 408.40p | 394.00p | 394.00p | 7 |
| 06/10/2023 | 386.00p | 394.00p | 394.00p | 394.00p | 0 |
| 05/10/2023 | 386.00p | 394.00p | 394.00p | 394.00p | 0 |
| 04/10/2023 | 386.00p | 394.00p | 387.97p | 394.00p | 51 |
| 03/10/2023 | 386.00p | 394.00p | 394.00p | 394.00p | 0 |
| 02/10/2023 | 386.00p | 394.00p | 384.09p | 394.00p | 380 |
| 29/09/2023 | 386.00p | 394.00p | 394.00p | 394.00p | 0 |
| 28/09/2023 | 386.00p | 394.00p | 386.00p | 394.00p | 7000 |
| 27/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 26/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 25/09/2023 | 394.00p | 394.00p | 393.35p | 394.00p | 800 |
| 22/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 21/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 20/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 19/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 18/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 15/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 14/09/2023 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 13/09/2023 | 394.00p | 394.00p | 393.00p | 394.00p | 0 |
| 12/09/2023 | 394.00p | 406.60p | 393.00p | 393.00p | 1100 |
| 11/09/2023 | 394.00p | 393.00p | 392.22p | 393.00p | 7 |
| 08/09/2023 | 394.00p | 393.00p | 385.98p | 393.00p | 150 |
| 07/09/2023 | 394.00p | 393.00p | 393.00p | 393.00p | 0 |
| 06/09/2023 | 394.00p | 393.00p | 388.95p | 393.00p | 100 |
| 05/09/2023 | 394.00p | 393.00p | 393.00p | 393.00p | 0 |
| 04/09/2023 | 394.00p | 396.17p | 385.79p | 393.00p | 1010 |
| 01/09/2023 | 394.00p | 393.00p | 393.00p | 393.00p | 0 |
| 31/08/2023 | 394.00p | 393.00p | 379.40p | 393.00p | 2000 |
| 30/08/2023 | 394.00p | 395.00p | 394.00p | 395.00p | 0 |
| 29/08/2023 | 394.00p | 394.00p | 379.60p | 394.00p | 5000 |
| 25/08/2023 | 394.00p | 404.00p | 394.00p | 394.00p | 2590 |
| 24/08/2023 | 384.00p | 391.61p | 377.00p | 377.00p | 732 |
| 23/08/2023 | 384.00p | 376.00p | 376.00p | 376.00p | 0 |
| 22/08/2023 | 384.00p | 384.00p | 376.00p | 376.00p | 750 |
| 21/08/2023 | 384.00p | 402.00p | 384.00p | 402.00p | 587 |
| 18/08/2023 | 384.00p | 402.00p | 384.00p | 402.00p | 291 |
| 17/08/2023 | 392.00p | 392.00p | 388.00p | 388.00p | 20 |
| 16/08/2023 | 386.00p | 402.00p | 388.00p | 402.00p | 0 |
| 15/08/2023 | 386.00p | 401.00p | 388.00p | 388.00p | 0 |
| 14/08/2023 | 386.00p | 401.00p | 386.00p | 401.00p | 6114 |
| 11/08/2023 | 390.00p | 410.00p | 390.00p | 410.00p | 276 |
| 10/08/2023 | 402.00p | 408.20p | 396.00p | 396.00p | 1149 |
| 09/08/2023 | 406.00p | 410.00p | 409.00p | 409.00p | 0 |
| 08/08/2023 | 406.00p | 410.00p | 406.68p | 410.00p | 344 |
| 07/08/2023 | 406.00p | 410.00p | 410.00p | 410.00p | 0 |
| 04/08/2023 | 406.00p | 410.00p | 410.00p | 410.00p | 0 |
| 03/08/2023 | 406.00p | 410.00p | 410.00p | 410.00p | 0 |
| 02/08/2023 | 406.00p | 410.00p | 399.12p | 410.00p | 49 |
| 01/08/2023 | 406.00p | 409.00p | 406.00p | 409.00p | 532 |
| 31/07/2023 | 420.00p | 426.00p | 426.00p | 426.00p | 0 |
| 28/07/2023 | 420.00p | 426.00p | 415.07p | 426.00p | 263 |
| 27/07/2023 | 420.00p | 426.00p | 424.00p | 424.00p | 0 |
| 26/07/2023 | 420.00p | 426.00p | 426.00p | 426.00p | 0 |
| 25/07/2023 | 420.00p | 426.00p | 421.01p | 426.00p | 55 |
| 24/07/2023 | 420.00p | 426.00p | 426.00p | 426.00p | 0 |
| 21/07/2023 | 420.00p | 426.00p | 426.00p | 426.00p | 0 |
| 20/07/2023 | 420.00p | 426.00p | 426.00p | 426.00p | 0 |
| 19/07/2023 | 420.00p | 426.00p | 420.00p | 426.00p | 1259 |
| 18/07/2023 | 420.00p | 404.00p | 404.00p | 404.00p | 0 |
| 17/07/2023 | 420.00p | 408.21p | 404.00p | 404.00p | 488 |
| 14/07/2023 | 420.00p | 404.00p | 404.00p | 404.00p | 0 |
| 13/07/2023 | 420.00p | 404.00p | 404.00p | 404.00p | 0 |
| 12/07/2023 | 420.00p | 416.60p | 404.00p | 404.00p | 725 |
| 11/07/2023 | 420.00p | 403.00p | 401.00p | 403.00p | 0 |
| 10/07/2023 | 420.00p | 403.00p | 403.00p | 403.00p | 0 |
| 07/07/2023 | 420.00p | 403.00p | 395.00p | 403.00p | 0 |
| 06/07/2023 | 420.00p | 403.00p | 395.00p | 395.00p | 0 |
| 05/07/2023 | 420.00p | 403.00p | 398.05p | 403.00p | 49 |
| 04/07/2023 | 420.00p | 403.00p | 403.00p | 403.00p | 0 |
| 03/07/2023 | 420.00p | 403.00p | 403.00p | 403.00p | 0 |
| 30/06/2023 | 420.00p | 405.02p | 403.00p | 403.00p | 437 |
| 29/06/2023 | 420.00p | 403.00p | 403.00p | 403.00p | 0 |
| 28/06/2023 | 420.00p | 419.66p | 403.00p | 403.00p | 3935 |
| 27/06/2023 | 420.00p | 403.00p | 403.00p | 403.00p | 0 |
| 26/06/2023 | 420.00p | 403.00p | 393.00p | 403.00p | 0 |
| 23/06/2023 | 420.00p | 393.22p | 393.00p | 393.00p | 1000 |
| 22/06/2023 | 420.00p | 402.00p | 402.00p | 402.00p | 0 |
| 21/06/2023 | 420.00p | 403.00p | 402.00p | 402.00p | 0 |
| 20/06/2023 | 420.00p | 403.00p | 393.79p | 403.00p | 1290 |
| 19/06/2023 | 420.00p | 420.00p | 403.00p | 403.00p | 395 |
| 16/06/2023 | 386.00p | 402.00p | 402.00p | 402.00p | 0 |
| 15/06/2023 | 386.00p | 420.20p | 384.00p | 402.00p | 1334 |
| 14/06/2023 | 386.00p | 420.20p | 386.00p | 404.00p | 361 |
| 13/06/2023 | 422.00p | 404.00p | 391.71p | 404.00p | 6000 |
| 12/06/2023 | 422.00p | 420.20p | 404.00p | 404.00p | 14 |
| 09/06/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 08/06/2023 | 422.00p | 404.00p | 390.28p | 404.00p | 2125 |
| 07/06/2023 | 422.00p | 404.00p | 393.33p | 404.00p | 50 |
| 06/06/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 05/06/2023 | 422.00p | 404.00p | 401.24p | 404.00p | 523 |
| 02/06/2023 | 422.00p | 404.00p | 391.45p | 404.00p | 36 |
| 01/06/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 31/05/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
*Close Price adjusted for both dividends and splits