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 |
|---|---|---|---|---|---|
| 30/05/2023 | 422.00p | 420.20p | 404.00p | 404.00p | 1295 |
| 26/05/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 25/05/2023 | 422.00p | 404.00p | 400.36p | 404.00p | 425 |
| 24/05/2023 | 422.00p | 420.20p | 404.00p | 404.00p | 2 |
| 23/05/2023 | 422.00p | 407.52p | 404.00p | 404.00p | 1000 |
| 22/05/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 19/05/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 18/05/2023 | 422.00p | 404.00p | 404.00p | 404.00p | 0 |
| 17/05/2023 | 422.00p | 422.00p | 404.00p | 404.00p | 0 |
| 16/05/2023 | 422.00p | 422.00p | 404.00p | 422.00p | 1547 |
| 15/05/2023 | 420.00p | 409.14p | 404.00p | 404.00p | 239 |
| 12/05/2023 | 420.00p | 404.00p | 404.00p | 404.00p | 0 |
| 11/05/2023 | 420.00p | 404.00p | 404.00p | 404.00p | 0 |
| 10/05/2023 | 420.00p | 404.81p | 404.00p | 404.00p | 1000 |
| 09/05/2023 | 420.00p | 404.00p | 403.00p | 404.00p | 0 |
| 05/05/2023 | 420.00p | 418.30p | 403.00p | 403.00p | 47 |
| 04/05/2023 | 420.00p | 420.00p | 403.00p | 403.00p | 410 |
| 03/05/2023 | 420.00p | 403.00p | 403.00p | 403.00p | 0 |
| 02/05/2023 | 420.00p | 420.00p | 403.00p | 403.00p | 230 |
| 28/04/2023 | 398.00p | 406.81p | 403.00p | 403.00p | 334 |
| 27/04/2023 | 398.00p | 389.00p | 389.00p | 389.00p | 0 |
| 26/04/2023 | 398.00p | 389.00p | 389.00p | 389.00p | 0 |
| 25/04/2023 | 398.00p | 389.00p | 389.00p | 389.00p | 0 |
| 24/04/2023 | 398.00p | 389.00p | 389.00p | 389.00p | 0 |
| 21/04/2023 | 398.00p | 396.24p | 389.00p | 389.00p | 1000 |
| 20/04/2023 | 398.00p | 390.00p | 389.00p | 389.00p | 0 |
| 19/04/2023 | 398.00p | 398.00p | 390.00p | 390.00p | 375 |
| 18/04/2023 | 386.00p | 390.00p | 390.00p | 390.00p | 0 |
| 17/04/2023 | 386.00p | 390.00p | 390.00p | 390.00p | 0 |
| 14/04/2023 | 386.00p | 390.00p | 386.00p | 390.00p | 3449 |
| 13/04/2023 | 378.00p | 371.00p | 371.00p | 371.00p | 0 |
| 12/04/2023 | 378.00p | 378.00p | 371.00p | 371.00p | 900 |
| 11/04/2023 | 380.00p | 379.43p | 371.00p | 371.00p | 257 |
| 06/04/2023 | 380.00p | 378.00p | 370.00p | 370.00p | 228 |
| 05/04/2023 | 380.00p | 380.00p | 370.00p | 370.00p | 1054 |
| 04/04/2023 | 382.00p | 398.00p | 380.00p | 398.00p | 3661 |
| 03/04/2023 | 393.00p | 399.00p | 382.40p | 399.00p | 5000 |
| 31/03/2023 | 393.00p | 399.00p | 399.00p | 399.00p | 0 |
| 30/03/2023 | 393.00p | 399.00p | 399.00p | 399.00p | 0 |
| 29/03/2023 | 393.00p | 399.00p | 399.00p | 399.00p | 0 |
| 28/03/2023 | 393.00p | 399.75p | 399.00p | 399.00p | 0 |
| 27/03/2023 | 393.00p | 399.75p | 399.50p | 399.75p | 0 |
| 24/03/2023 | 393.00p | 399.50p | 387.33p | 399.50p | 1295 |
| 23/03/2023 | 431.00p | 431.00p | 431.00p | 431.00p | 339 |
| 22/03/2023 | 402.50p | 431.63p | 414.75p | 414.75p | 344 |
| 21/03/2023 | 402.50p | 414.75p | 396.30p | 414.75p | 756 |
| 20/03/2023 | 402.00p | 408.00p | 396.00p | 408.00p | 1765 |
| 17/03/2023 | 396.00p | 415.00p | 396.00p | 415.00p | 1455 |
| 16/03/2023 | 407.00p | 414.00p | 402.25p | 414.00p | 0 |
| 15/03/2023 | 407.00p | 407.00p | 402.25p | 402.25p | 374 |
| 14/03/2023 | 404.50p | 410.00p | 404.00p | 404.00p | 3188 |
| 13/03/2023 | 414.00p | 415.00p | 415.00p | 415.00p | 0 |
| 10/03/2023 | 414.00p | 415.00p | 402.02p | 415.00p | 1616 |
| 09/03/2023 | 414.00p | 422.89p | 414.00p | 415.00p | 1792 |
| 08/03/2023 | 383.00p | 384.00p | 384.00p | 384.00p | 0 |
| 07/03/2023 | 383.00p | 384.00p | 384.00p | 384.00p | 0 |
| 06/03/2023 | 383.00p | 384.00p | 379.00p | 384.00p | 6252 |
| 03/03/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 02/03/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 01/03/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 28/02/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 27/02/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 24/02/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 23/02/2023 | 399.50p | 384.00p | 375.98p | 384.00p | 1100 |
| 22/02/2023 | 399.50p | 384.00p | 384.00p | 384.00p | 0 |
| 21/02/2023 | 399.50p | 391.00p | 384.00p | 384.00p | 0 |
| 20/02/2023 | 399.50p | 391.00p | 383.94p | 391.00p | 2875 |
| 17/02/2023 | 399.50p | 404.00p | 401.00p | 401.00p | 0 |
| 16/02/2023 | 399.50p | 404.00p | 399.83p | 404.00p | 50 |
| 15/02/2023 | 399.50p | 401.00p | 401.00p | 401.00p | 0 |
| 14/02/2023 | 399.50p | 401.00p | 401.00p | 401.00p | 0 |
| 13/02/2023 | 399.50p | 401.00p | 399.50p | 401.00p | 1000 |
| 10/02/2023 | 396.50p | 418.10p | 401.00p | 401.00p | 1000 |
| 09/02/2023 | 396.50p | 407.75p | 396.50p | 407.75p | 670 |
| 08/02/2023 | 402.50p | 402.50p | 394.00p | 394.00p | 3764 |
| 07/02/2023 | 398.00p | 407.00p | 395.78p | 407.00p | 24846 |
| 06/02/2023 | 398.00p | 439.25p | 397.45p | 439.25p | 2000 |
| 03/02/2023 | 398.00p | 386.08p | 379.00p | 379.00p | 125 |
| 02/02/2023 | 398.00p | 379.00p | 379.00p | 379.00p | 0 |
| 01/02/2023 | 398.00p | 379.00p | 379.00p | 379.00p | 0 |
| 31/01/2023 | 398.00p | 379.00p | 379.00p | 379.00p | 0 |
| 30/01/2023 | 398.00p | 379.00p | 379.00p | 379.00p | 0 |
| 27/01/2023 | 398.00p | 386.25p | 379.00p | 379.00p | 0 |
| 26/01/2023 | 398.00p | 386.25p | 386.25p | 386.25p | 0 |
| 25/01/2023 | 398.00p | 386.25p | 380.75p | 386.25p | 0 |
| 24/01/2023 | 398.00p | 389.50p | 380.75p | 380.75p | 0 |
| 23/01/2023 | 398.00p | 398.00p | 389.50p | 389.50p | 5180 |
| 20/01/2023 | 385.00p | 390.11p | 380.75p | 380.75p | 95 |
| 19/01/2023 | 385.00p | 389.00p | 379.00p | 379.00p | 6291 |
| 18/01/2023 | 351.50p | 385.00p | 351.50p | 368.00p | 3327 |
| 17/01/2023 | 385.00p | 385.00p | 368.00p | 368.00p | 3147 |
| 16/01/2023 | 385.00p | 385.00p | 368.00p | 368.00p | 1834 |
| 13/01/2023 | 384.50p | 385.00p | 368.00p | 368.00p | 9243 |
| 12/01/2023 | 389.00p | 370.00p | 368.00p | 368.00p | 0 |
| 11/01/2023 | 389.00p | 389.00p | 370.00p | 370.00p | 0 |
| 10/01/2023 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 09/01/2023 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 06/01/2023 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 05/01/2023 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 04/01/2023 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 03/01/2023 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 30/12/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 29/12/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 28/12/2022 | 389.00p | 389.00p | 370.50p | 389.00p | 5953 |
| 23/12/2022 | 382.50p | 389.00p | 382.50p | 389.00p | 2574 |
| 22/12/2022 | 372.50p | 372.50p | 366.00p | 370.00p | 2765 |
| 21/12/2022 | 364.50p | 385.50p | 363.50p | 385.50p | 4752 |
| 20/12/2022 | 356.00p | 346.25p | 346.25p | 346.25p | 0 |
| 19/12/2022 | 356.00p | 356.00p | 346.25p | 346.25p | 1035 |
| 16/12/2022 | 359.00p | 364.43p | 346.25p | 346.25p | 329 |
| 15/12/2022 | 359.00p | 360.00p | 347.00p | 347.00p | 0 |
| 14/12/2022 | 359.00p | 360.00p | 360.00p | 360.00p | 0 |
| 13/12/2022 | 359.00p | 360.00p | 359.00p | 360.00p | 1000 |
| 12/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 09/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 08/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 07/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 06/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 05/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 02/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 01/12/2022 | 370.50p | 378.00p | 378.00p | 378.00p | 0 |
| 30/11/2022 | 370.50p | 378.00p | 370.00p | 378.00p | 3546 |
| 29/11/2022 | 378.00p | 406.13p | 389.00p | 389.00p | 366 |
| 28/11/2022 | 378.00p | 389.00p | 372.22p | 389.00p | 1900 |
| 25/11/2022 | 378.00p | 389.00p | 373.06p | 389.00p | 220 |
| 24/11/2022 | 378.00p | 389.00p | 389.00p | 389.00p | 0 |
| 23/11/2022 | 378.00p | 389.00p | 375.00p | 389.00p | 9519 |
| 22/11/2022 | 378.00p | 359.00p | 359.00p | 359.00p | 0 |
| 21/11/2022 | 378.00p | 359.00p | 359.00p | 359.00p | 0 |
| 18/11/2022 | 378.00p | 359.00p | 359.00p | 359.00p | 0 |
| 17/11/2022 | 378.00p | 359.00p | 359.00p | 359.00p | 0 |
| 16/11/2022 | 378.00p | 378.00p | 359.00p | 359.00p | 800 |
| 15/11/2022 | 353.00p | 363.50p | 353.00p | 359.00p | 594 |
| 14/11/2022 | 359.00p | 359.00p | 356.35p | 359.00p | 8 |
| 11/11/2022 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
| 10/11/2022 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
| 09/11/2022 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
| 08/11/2022 | 359.00p | 359.00p | 359.00p | 359.00p | 166 |
| 07/11/2022 | 355.50p | 355.50p | 349.50p | 349.50p | 500 |
| 04/11/2022 | 358.50p | 358.70p | 349.50p | 349.50p | 1541 |
| 03/11/2022 | 354.50p | 354.50p | 349.50p | 349.50p | 0 |
| 02/11/2022 | 354.50p | 354.68p | 354.50p | 354.50p | 1512 |
| 01/11/2022 | 359.00p | 349.75p | 349.50p | 349.50p | 0 |
| 31/10/2022 | 359.00p | 359.00p | 349.75p | 349.75p | 834 |
| 28/10/2022 | 341.00p | 349.50p | 349.50p | 349.50p | 0 |
| 27/10/2022 | 341.00p | 359.00p | 349.50p | 349.50p | 0 |
| 26/10/2022 | 341.00p | 359.00p | 352.25p | 359.00p | 0 |
| 25/10/2022 | 341.00p | 352.25p | 352.00p | 352.25p | 0 |
| 24/10/2022 | 341.00p | 352.00p | 352.00p | 352.00p | 0 |
| 21/10/2022 | 341.00p | 352.00p | 350.24p | 352.00p | 440 |
| 20/10/2022 | 341.00p | 352.25p | 352.00p | 352.25p | 0 |
| 19/10/2022 | 341.00p | 352.00p | 348.63p | 352.00p | 1286 |
| 18/10/2022 | 341.00p | 352.00p | 341.00p | 352.00p | 1000 |
| 17/10/2022 | 340.50p | 341.00p | 322.00p | 322.00p | 0 |
| 14/10/2022 | 340.50p | 341.00p | 330.50p | 341.00p | 1723 |
| 13/10/2022 | 333.50p | 322.00p | 322.00p | 322.00p | 0 |
| 12/10/2022 | 333.50p | 366.63p | 322.00p | 322.00p | 666 |
| 11/10/2022 | 350.00p | 366.63p | 350.00p | 350.00p | 7 |
| 10/10/2022 | 350.00p | 353.75p | 353.75p | 353.75p | 0 |
| 07/10/2022 | 350.00p | 353.75p | 353.75p | 353.75p | 0 |
| 06/10/2022 | 350.00p | 353.75p | 353.75p | 353.75p | 0 |
| 05/10/2022 | 350.00p | 354.00p | 353.75p | 353.75p | 0 |
| 04/10/2022 | 350.00p | 370.88p | 345.00p | 354.00p | 9132 |
| 03/10/2022 | 335.00p | 353.75p | 353.75p | 353.75p | 0 |
| 30/09/2022 | 335.00p | 353.75p | 353.75p | 353.75p | 0 |
| 29/09/2022 | 335.00p | 353.75p | 335.00p | 353.75p | 170 |
| 28/09/2022 | 366.00p | 370.65p | 354.00p | 354.00p | 5801 |
| 27/09/2022 | 366.50p | 384.75p | 384.75p | 384.75p | 0 |
| 26/09/2022 | 366.50p | 384.75p | 366.50p | 384.75p | 0 |
| 23/09/2022 | 366.50p | 384.75p | 384.75p | 384.75p | 0 |
| 22/09/2022 | 366.50p | 384.75p | 366.50p | 384.75p | 4175 |
| 21/09/2022 | 366.00p | 385.25p | 385.25p | 385.25p | 0 |
| 20/09/2022 | 366.00p | 385.25p | 366.00p | 385.25p | 0 |
| 19/09/2022 | 366.00p | 366.00p | 366.00p | 366.00p | 500 |
| 16/09/2022 | 366.00p | 366.00p | 366.00p | 366.00p | 500 |
| 15/09/2022 | 365.00p | 385.25p | 368.38p | 385.25p | 500 |
| 14/09/2022 | 365.00p | 385.25p | 385.25p | 385.25p | 0 |
| 13/09/2022 | 365.00p | 385.25p | 385.25p | 385.25p | 0 |
| 12/09/2022 | 365.00p | 385.25p | 385.25p | 385.25p | 0 |
| 09/09/2022 | 365.00p | 385.25p | 365.00p | 385.25p | 1000 |
| 08/09/2022 | 364.50p | 364.50p | 348.25p | 348.25p | 452 |
| 07/09/2022 | 354.50p | 355.00p | 348.00p | 348.00p | 6310 |
| 06/09/2022 | 364.50p | 346.25p | 346.25p | 346.25p | 0 |
| 05/09/2022 | 364.50p | 364.50p | 346.25p | 346.25p | 383 |
| 02/09/2022 | 349.00p | 349.00p | 329.85p | 346.50p | 3024 |
| 01/09/2022 | 360.00p | 360.00p | 357.75p | 357.75p | 8131 |
| 31/08/2022 | 345.00p | 346.50p | 346.50p | 346.50p | 0 |
| 30/08/2022 | 345.00p | 346.50p | 346.50p | 346.50p | 0 |
| 29/08/2022 | 345.00p | 362.41p | 346.50p | 346.50p | 3379 |
| 26/08/2022 | 345.00p | 362.41p | 346.50p | 346.50p | 3379 |
| 25/08/2022 | 345.00p | 365.00p | 342.38p | 365.00p | 5357 |
| 24/08/2022 | 344.50p | 326.25p | 326.25p | 326.25p | 0 |
| 23/08/2022 | 344.50p | 326.25p | 326.25p | 326.25p | 0 |
| 22/08/2022 | 344.50p | 326.25p | 326.25p | 326.25p | 0 |
| 19/08/2022 | 344.50p | 342.38p | 326.25p | 326.25p | 7260 |
| 18/08/2022 | 344.50p | 342.38p | 326.25p | 326.25p | 1442 |
| 17/08/2022 | 344.50p | 344.50p | 326.25p | 326.25p | 1900 |
| 16/08/2022 | 344.50p | 332.75p | 332.75p | 332.75p | 0 |
| 15/08/2022 | 344.50p | 344.50p | 309.35p | 332.75p | 1955 |
| 12/08/2022 | 344.50p | 344.50p | 309.35p | 326.00p | 2525 |
*Close Price adjusted for both dividends and splits