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:
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2018 | 5.65p | 5.65p | 5.64p | 5.64p | 4336 |
| 28/02/2018 | 5.64p | 5.68p | 5.68p | 5.68p | 6526 |
| 27/02/2018 | 5.64p | 5.68p | 5.64p | 5.68p | 2073 |
| 26/02/2018 | 5.77p | 5.68p | 5.68p | 5.68p | 5777 |
| 23/02/2018 | 5.77p | 5.68p | 5.64p | 5.68p | 987 |
| 22/02/2018 | 5.77p | 5.64p | 5.64p | 5.64p | 937 |
| 21/02/2018 | 5.77p | 5.77p | 5.64p | 5.64p | 1142 |
| 20/02/2018 | 5.49p | 5.79p | 5.68p | 5.68p | 3486 |
| 19/02/2018 | 5.49p | 5.79p | 5.49p | 5.79p | 1365 |
| 16/02/2018 | 5.83p | 5.83p | 5.74p | 5.74p | 976 |
| 15/02/2018 | 5.80p | 5.74p | 5.73p | 5.74p | 4279 |
| 14/02/2018 | 5.80p | 5.80p | 5.73p | 5.73p | 9055 |
| 13/02/2018 | 5.66p | 5.69p | 5.68p | 5.69p | 4801 |
| 12/02/2018 | 5.66p | 5.68p | 5.57p | 5.68p | 2179 |
| 09/02/2018 | 5.70p | 5.70p | 5.62p | 5.64p | 12158 |
| 08/02/2018 | 5.77p | 5.77p | 5.77p | 5.77p | 4182 |
| 07/02/2018 | 5.83p | 5.86p | 5.76p | 5.76p | 1289 |
| 06/02/2018 | 5.73p | 5.75p | 5.73p | 5.75p | 769 |
| 05/02/2018 | 5.80p | 5.83p | 5.79p | 5.79p | 1307 |
| 02/02/2018 | 5.80p | 5.80p | 5.73p | 5.80p | 422 |
| 01/02/2018 | 5.81p | 5.81p | 5.72p | 5.81p | 33658 |
| 31/01/2018 | 5.84p | 5.94p | 5.80p | 5.82p | 19937 |
| 30/01/2018 | 5.79p | 5.82p | 5.79p | 5.79p | 32159 |
| 29/01/2018 | 5.83p | 5.83p | 5.80p | 5.80p | 2085 |
| 26/01/2018 | 5.85p | 5.87p | 5.82p | 5.87p | 43856 |
| 25/01/2018 | 5.90p | 5.93p | 5.85p | 5.93p | 4736 |
| 24/01/2018 | 5.88p | 5.96p | 5.88p | 5.94p | 3175 |
| 23/01/2018 | 5.85p | 5.88p | 5.85p | 5.88p | 61565 |
| 22/01/2018 | 5.85p | 5.85p | 5.84p | 5.85p | 3258 |
| 19/01/2018 | 5.85p | 5.85p | 5.80p | 5.80p | 0 |
| 18/01/2018 | 5.85p | 5.85p | 5.82p | 5.85p | 2735 |
| 17/01/2018 | 5.81p | 5.81p | 5.68p | 5.68p | 3810 |
| 16/01/2018 | 5.81p | 5.81p | 5.81p | 5.81p | 10402 |
| 15/01/2018 | 5.73p | 5.81p | 5.73p | 5.81p | 701 |
| 12/01/2018 | 5.89p | 5.89p | 5.84p | 5.84p | 1442 |
| 11/01/2018 | 5.72p | 5.70p | 5.65p | 5.70p | 3000 |
| 10/01/2018 | 5.72p | 5.72p | 5.65p | 5.65p | 295922 |
| 09/01/2018 | 5.76p | 5.76p | 5.70p | 5.70p | 1000 |
| 08/01/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 4304 |
| 05/01/2018 | 5.73p | 5.75p | 5.73p | 5.75p | 131655 |
| 04/01/2018 | 5.70p | 5.75p | 5.70p | 5.74p | 813256 |
| 03/01/2018 | 5.70p | 5.74p | 5.70p | 5.74p | 578229 |
| 02/01/2018 | 5.55p | 5.77p | 5.55p | 5.70p | 3968 |
| 29/12/2017 | 5.60p | 5.70p | 5.60p | 5.70p | 3000 |
| 28/12/2017 | 5.72p | 5.72p | 5.70p | 5.70p | 3150 |
| 27/12/2017 | 5.54p | 5.70p | 5.70p | 5.70p | 0 |
| 22/12/2017 | 5.54p | 5.70p | 5.70p | 5.70p | 0 |
| 21/12/2017 | 5.54p | 5.70p | 5.54p | 5.70p | 509 |
| 20/12/2017 | 5.57p | 5.72p | 5.57p | 5.72p | 787 |
| 19/12/2017 | 5.74p | 5.74p | 5.70p | 5.73p | 1368733 |
| 18/12/2017 | 5.73p | 5.75p | 5.70p | 5.75p | 510665 |
| 15/12/2017 | 5.73p | 5.74p | 5.73p | 5.73p | 337038 |
| 14/12/2017 | 5.72p | 5.80p | 5.72p | 5.80p | 2025 |
| 13/12/2017 | 5.79p | 5.80p | 5.77p | 5.79p | 932618 |
| 12/12/2017 | 5.84p | 5.84p | 5.78p | 5.81p | 4571 |
| 11/12/2017 | 5.76p | 5.84p | 5.76p | 5.84p | 3337 |
| 08/12/2017 | 5.72p | 5.84p | 5.72p | 5.84p | 2843 |
| 07/12/2017 | 5.79p | 5.82p | 5.79p | 5.82p | 1910 |
| 06/12/2017 | 5.73p | 5.77p | 5.69p | 5.77p | 788 |
| 05/12/2017 | 5.68p | 5.72p | 5.66p | 5.71p | 2584 |
| 04/12/2017 | 5.68p | 5.78p | 5.63p | 5.65p | 4456 |
| 01/12/2017 | 5.76p | 5.76p | 5.71p | 5.71p | 3666 |
| 30/11/2017 | 5.66p | 5.66p | 5.66p | 5.66p | 2 |
| 29/11/2017 | 5.64p | 5.66p | 5.64p | 5.66p | 1903 |
| 28/11/2017 | 5.62p | 5.62p | 5.62p | 5.62p | 1123 |
| 27/11/2017 | 5.79p | 5.79p | 5.73p | 5.73p | 2116 |
| 24/11/2017 | 5.65p | 5.79p | 5.65p | 5.78p | 10142 |
| 23/11/2017 | 5.51p | 5.66p | 5.51p | 5.57p | 2797 |
| 22/11/2017 | 5.50p | 5.59p | 5.50p | 5.51p | 6526 |
| 21/11/2017 | 5.60p | 5.60p | 5.56p | 5.60p | 981 |
| 20/11/2017 | 5.64p | 5.64p | 5.49p | 5.64p | 1299 |
| 17/11/2017 | 5.47p | 5.64p | 5.54p | 5.64p | 0 |
| 16/11/2017 | 5.47p | 5.54p | 5.46p | 5.54p | 3292 |
| 15/11/2017 | 5.61p | 5.61p | 5.50p | 5.61p | 5192 |
| 14/11/2017 | 5.60p | 5.61p | 5.51p | 5.60p | 7768 |
| 13/11/2017 | 5.66p | 5.66p | 5.59p | 5.66p | 2284 |
| 10/11/2017 | 5.60p | 5.65p | 5.56p | 5.65p | 3292 |
| 09/11/2017 | 5.60p | 5.65p | 5.60p | 5.65p | 1347 |
| 08/11/2017 | 5.71p | 5.71p | 5.71p | 5.71p | 818 |
| 07/11/2017 | 5.66p | 5.70p | 5.66p | 5.70p | 2499 |
| 06/11/2017 | 5.66p | 5.65p | 5.65p | 5.65p | 0 |
| 03/11/2017 | 5.66p | 5.65p | 5.63p | 5.65p | 826 |
| 02/11/2017 | 5.66p | 5.66p | 5.62p | 5.65p | 1883 |
| 01/11/2017 | 5.64p | 5.65p | 5.63p | 5.63p | 565 |
| 31/10/2017 | 5.64p | 5.65p | 5.65p | 5.65p | 0 |
| 30/10/2017 | 5.64p | 5.72p | 5.51p | 5.65p | 1622 |
| 27/10/2017 | 5.64p | 5.80p | 5.65p | 5.65p | 458 |
| 26/10/2017 | 5.64p | 5.70p | 5.58p | 5.66p | 41034 |
| 25/10/2017 | 5.68p | 5.65p | 5.65p | 5.65p | 0 |
| 24/10/2017 | 5.68p | 5.68p | 5.60p | 5.65p | 23682 |
| 23/10/2017 | 5.70p | 5.84p | 5.70p | 5.84p | 2479 |
| 20/10/2017 | 5.80p | 5.79p | 5.65p | 5.79p | 2144 |
| 19/10/2017 | 5.80p | 5.84p | 5.74p | 5.84p | 6220 |
| 18/10/2017 | 5.80p | 5.80p | 5.72p | 5.80p | 11157 |
| 17/10/2017 | 5.74p | 5.84p | 5.72p | 5.84p | 4955 |
| 16/10/2017 | 5.74p | 5.84p | 5.72p | 5.84p | 6484 |
| 13/10/2017 | 5.74p | 5.84p | 5.74p | 5.84p | 37848 |
| 12/10/2017 | 5.88p | 5.84p | 5.84p | 5.84p | 2111 |
| 11/10/2017 | 5.88p | 5.90p | 5.84p | 5.84p | 10608 |
| 10/10/2017 | 5.88p | 5.90p | 5.88p | 5.90p | 24866 |
| 09/10/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 8764 |
| 06/10/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 2000 |
| 05/10/2017 | 5.89p | 5.89p | 5.88p | 5.88p | 429 |
| 04/10/2017 | 5.80p | 6.00p | 5.80p | 5.98p | 12376 |
| 03/10/2017 | 5.85p | 5.85p | 5.76p | 5.76p | 4633 |
| 02/10/2017 | 5.70p | 5.73p | 5.70p | 5.73p | 5398 |
| 29/09/2017 | 5.66p | 5.70p | 5.66p | 5.66p | 5000 |
| 28/09/2017 | 5.66p | 5.66p | 5.66p | 5.66p | 53425 |
| 27/09/2017 | 5.55p | 5.55p | 5.53p | 5.53p | 568 |
| 26/09/2017 | 5.54p | 5.56p | 5.55p | 5.56p | 0 |
| 25/09/2017 | 5.54p | 5.55p | 5.49p | 5.55p | 1797 |
| 22/09/2017 | 5.55p | 5.62p | 5.55p | 5.62p | 17821 |
| 21/09/2017 | 5.66p | 5.64p | 5.64p | 5.64p | 5751 |
| 20/09/2017 | 5.66p | 5.66p | 5.64p | 5.64p | 7982 |
| 19/09/2017 | 5.75p | 5.75p | 5.74p | 5.74p | 750 |
| 18/09/2017 | 5.80p | 5.83p | 5.82p | 5.83p | 7068 |
| 15/09/2017 | 5.80p | 5.83p | 5.82p | 5.82p | 8434 |
| 14/09/2017 | 5.80p | 5.85p | 5.83p | 5.83p | 4376 |
| 13/09/2017 | 5.80p | 5.85p | 5.80p | 5.85p | 19718 |
| 12/09/2017 | 5.75p | 5.80p | 5.73p | 5.80p | 5397 |
| 11/09/2017 | 5.78p | 5.78p | 5.70p | 5.78p | 4345 |
| 08/09/2017 | 5.78p | 5.78p | 5.78p | 5.78p | 100 |
| 07/09/2017 | 5.66p | 5.69p | 5.68p | 5.68p | 13211 |
| 06/09/2017 | 5.66p | 5.69p | 5.68p | 5.69p | 0 |
| 05/09/2017 | 5.66p | 5.68p | 5.66p | 5.68p | 750 |
| 04/09/2017 | 5.50p | 5.56p | 5.56p | 5.56p | 4125 |
| 01/09/2017 | 5.50p | 5.61p | 5.56p | 5.56p | 435 |
| 31/08/2017 | 5.50p | 5.61p | 5.50p | 5.61p | 26531 |
| 30/08/2017 | 5.75p | 5.85p | 5.65p | 5.65p | 33733 |
| 29/08/2017 | 5.57p | 5.58p | 5.57p | 5.58p | 453 |
| 25/08/2017 | 5.53p | 5.58p | 5.58p | 5.58p | 0 |
| 24/08/2017 | 5.53p | 5.70p | 5.45p | 5.58p | 19431 |
| 23/08/2017 | 5.53p | 5.67p | 5.53p | 5.67p | 298 |
| 22/08/2017 | 5.93p | 5.67p | 5.67p | 5.67p | 676 |
| 21/08/2017 | 5.93p | 5.67p | 5.66p | 5.67p | 8202 |
| 18/08/2017 | 5.93p | 5.73p | 5.66p | 5.66p | 5012 |
| 17/08/2017 | 5.93p | 5.93p | 5.70p | 5.73p | 250 |
| 16/08/2017 | 5.64p | 5.82p | 5.64p | 5.80p | 1995 |
| 15/08/2017 | 5.55p | 5.53p | 5.42p | 5.53p | 16 |
| 14/08/2017 | 5.55p | 5.42p | 5.42p | 5.42p | 7732 |
| 11/08/2017 | 5.55p | 5.42p | 5.42p | 5.42p | 4322 |
| 10/08/2017 | 5.55p | 5.42p | 5.42p | 5.42p | 2520 |
| 09/08/2017 | 5.55p | 5.48p | 5.42p | 5.42p | 1182 |
| 08/08/2017 | 5.55p | 5.48p | 5.43p | 5.48p | 0 |
| 07/08/2017 | 5.55p | 5.55p | 5.40p | 5.43p | 292 |
| 04/08/2017 | 5.45p | 5.45p | 5.45p | 5.45p | 580 |
| 03/08/2017 | 5.46p | 5.46p | 5.45p | 5.45p | 750 |
| 02/08/2017 | 5.30p | 5.41p | 5.38p | 5.41p | 775 |
| 01/08/2017 | 5.30p | 5.38p | 5.30p | 5.38p | 750 |
| 31/07/2017 | 5.45p | 5.41p | 5.41p | 5.41p | 8910 |
| 28/07/2017 | 5.45p | 5.43p | 5.41p | 5.41p | 3025 |
| 27/07/2017 | 5.45p | 5.45p | 5.43p | 5.43p | 2200 |
| 26/07/2017 | 5.36p | 5.45p | 5.42p | 5.42p | 6325 |
| 25/07/2017 | 5.36p | 5.45p | 5.43p | 5.45p | 0 |
| 24/07/2017 | 5.36p | 5.43p | 5.36p | 5.43p | 2436 |
| 21/07/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 41020 |
| 20/07/2017 | 5.50p | 5.64p | 5.47p | 5.64p | 21886 |
| 19/07/2017 | 5.38p | 5.45p | 5.38p | 5.45p | 2194 |
| 18/07/2017 | 5.38p | 5.38p | 5.31p | 5.36p | 898 |
| 17/07/2017 | 5.15p | 5.36p | 5.13p | 5.36p | 6099 |
| 14/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 20656 |
| 13/07/2017 | 5.24p | 5.24p | 5.24p | 5.24p | 56 |
| 12/07/2017 | 5.24p | 5.45p | 5.24p | 5.25p | 26020 |
| 11/07/2017 | 5.16p | 5.16p | 5.04p | 5.16p | 4592 |
| 10/07/2017 | 5.14p | 5.15p | 5.14p | 5.14p | 560 |
| 07/07/2017 | 5.14p | 5.15p | 5.14p | 5.15p | 2548 |
| 06/07/2017 | 5.10p | 5.26p | 5.18p | 5.26p | 12305 |
| 05/07/2017 | 5.10p | 5.18p | 5.13p | 5.18p | 662 |
| 04/07/2017 | 5.10p | 5.15p | 5.13p | 5.13p | 11381 |
| 03/07/2017 | 5.10p | 5.20p | 5.10p | 5.15p | 5222 |
| 30/06/2017 | 5.17p | 5.17p | 5.17p | 5.17p | 22398 |
| 29/06/2017 | 5.25p | 5.25p | 5.22p | 5.22p | 600 |
| 28/06/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 3366 |
| 27/06/2017 | 5.23p | 5.24p | 5.20p | 5.24p | 1943 |
| 26/06/2017 | 5.32p | 5.35p | 5.28p | 5.35p | 0 |
| 23/06/2017 | 5.32p | 5.32p | 5.28p | 5.28p | 1650 |
| 22/06/2017 | 5.45p | 5.45p | 5.45p | 5.45p | 2700 |
| 21/06/2017 | 5.43p | 5.45p | 5.42p | 5.45p | 0 |
| 20/06/2017 | 5.43p | 5.43p | 5.40p | 5.42p | 3150 |
| 19/06/2017 | 5.40p | 5.42p | 5.40p | 5.42p | 100 |
| 16/06/2017 | 5.35p | 5.56p | 5.30p | 5.32p | 6639 |
| 15/06/2017 | 5.37p | 5.42p | 5.27p | 5.42p | 5070 |
| 14/06/2017 | 5.34p | 5.42p | 5.30p | 5.42p | 0 |
| 13/06/2017 | 5.34p | 5.34p | 5.24p | 5.30p | 206 |
| 12/06/2017 | 5.34p | 5.34p | 5.24p | 5.29p | 5168 |
| 09/06/2017 | 5.20p | 5.27p | 5.20p | 5.27p | 8328 |
| 08/06/2017 | 5.25p | 5.25p | 5.24p | 5.25p | 7429 |
| 07/06/2017 | 5.50p | 5.50p | 5.35p | 5.38p | 3701 |
| 06/06/2017 | 5.35p | 5.38p | 5.35p | 5.38p | 100 |
| 05/06/2017 | 5.25p | 5.43p | 5.43p | 5.43p | 0 |
| 02/06/2017 | 5.25p | 5.43p | 5.43p | 5.43p | 0 |
| 01/06/2017 | 5.25p | 5.43p | 5.25p | 5.43p | 128 |
| 31/05/2017 | 5.25p | 5.45p | 5.25p | 5.35p | 3309 |
| 30/05/2017 | 5.45p | 5.45p | 5.29p | 5.45p | 4062 |
| 26/05/2017 | 5.65p | 5.65p | 5.41p | 5.65p | 1916 |
| 25/05/2017 | 5.65p | 5.66p | 5.46p | 5.66p | 11533 |
| 24/05/2017 | 5.45p | 5.63p | 5.45p | 5.63p | 3454 |
| 23/05/2017 | 5.41p | 5.65p | 5.41p | 5.53p | 1640 |
| 22/05/2017 | 5.50p | 5.63p | 5.42p | 5.53p | 2880 |
| 19/05/2017 | 5.50p | 5.51p | 5.30p | 5.51p | 11000 |
*Close Price adjusted for both dividends and splits