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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits