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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/05/2017 | 5.33p | 5.41p | 5.22p | 5.41p | 165525 |
| 17/05/2017 | 5.42p | 5.58p | 5.41p | 5.41p | 1290 |
| 16/05/2017 | 5.38p | 5.38p | 5.31p | 5.31p | 56 |
| 15/05/2017 | 5.37p | 5.37p | 5.31p | 5.31p | 955 |
| 12/05/2017 | 5.31p | 5.35p | 5.31p | 5.31p | 113 |
| 11/05/2017 | 5.36p | 5.36p | 5.36p | 5.36p | 1120 |
| 10/05/2017 | 5.21p | 5.26p | 5.21p | 5.26p | 890 |
| 09/05/2017 | 5.35p | 5.39p | 5.34p | 5.34p | 2520 |
| 08/05/2017 | 5.20p | 5.26p | 5.20p | 5.26p | 140150 |
| 05/05/2017 | 5.15p | 5.20p | 5.15p | 5.20p | 4329 |
| 04/05/2017 | 5.30p | 5.30p | 5.25p | 5.30p | 5488 |
| 03/05/2017 | 5.25p | 5.32p | 5.24p | 5.24p | 226946 |
| 02/05/2017 | 5.22p | 5.29p | 5.22p | 5.29p | 0 |
| 28/04/2017 | 5.22p | 5.28p | 5.19p | 5.22p | 96444 |
| 27/04/2017 | 5.33p | 5.33p | 5.24p | 5.24p | 23699 |
| 26/04/2017 | 5.45p | 5.51p | 5.45p | 5.45p | 4750 |
| 25/04/2017 | 5.51p | 5.51p | 5.44p | 5.44p | 947 |
| 24/04/2017 | 5.47p | 5.55p | 5.47p | 5.49p | 1570 |
| 21/04/2017 | 5.42p | 5.45p | 5.40p | 5.41p | 6459 |
| 20/04/2017 | 5.36p | 5.36p | 5.36p | 5.36p | 383 |
| 19/04/2017 | 5.36p | 5.36p | 5.25p | 5.25p | 2105 |
| 18/04/2017 | 5.30p | 5.30p | 5.26p | 5.26p | 1295 |
| 13/04/2017 | 5.10p | 5.28p | 5.24p | 5.24p | 0 |
| 12/04/2017 | 5.10p | 5.28p | 5.10p | 5.28p | 9880 |
| 11/04/2017 | 5.21p | 5.26p | 5.17p | 5.20p | 6591 |
| 10/04/2017 | 5.16p | 5.16p | 5.09p | 5.09p | 6574 |
| 07/04/2017 | 5.09p | 5.14p | 5.09p | 5.10p | 11703 |
| 06/04/2017 | 5.05p | 5.11p | 5.05p | 5.07p | 7604 |
| 05/04/2017 | 4.97p | 5.03p | 4.97p | 5.03p | 63 |
| 04/04/2017 | 4.93p | 4.97p | 4.93p | 4.93p | 15396 |
| 03/04/2017 | 4.92p | 4.94p | 4.82p | 4.93p | 5260 |
| 31/03/2017 | 4.95p | 4.95p | 4.93p | 4.93p | 400 |
| 30/03/2017 | 4.97p | 4.98p | 4.92p | 4.98p | 300 |
| 29/03/2017 | 4.97p | 4.97p | 4.90p | 4.97p | 10831 |
| 28/03/2017 | 5.09p | 5.10p | 5.00p | 5.03p | 5414 |
| 27/03/2017 | 5.01p | 5.08p | 5.05p | 5.05p | 0 |
| 24/03/2017 | 5.01p | 5.08p | 5.00p | 5.08p | 68 |
| 23/03/2017 | 5.01p | 5.09p | 4.95p | 4.95p | 1474 |
| 22/03/2017 | 5.14p | 5.14p | 4.95p | 4.95p | 888 |
| 21/03/2017 | 5.00p | 5.01p | 5.00p | 5.01p | 1000 |
| 20/03/2017 | 5.07p | 5.07p | 5.01p | 5.01p | 11957 |
| 17/03/2017 | 4.96p | 5.01p | 5.01p | 5.01p | 0 |
| 16/03/2017 | 4.96p | 5.01p | 4.91p | 5.01p | 0 |
| 15/03/2017 | 4.96p | 4.96p | 4.91p | 4.91p | 2642 |
| 14/03/2017 | 4.94p | 4.94p | 4.94p | 4.94p | 524 |
| 13/03/2017 | 4.95p | 4.96p | 4.81p | 4.96p | 5796 |
| 10/03/2017 | 5.10p | 5.10p | 5.01p | 5.01p | 2882 |
| 09/03/2017 | 5.09p | 5.09p | 5.05p | 5.05p | 0 |
| 08/03/2017 | 5.09p | 5.09p | 5.02p | 5.09p | 686 |
| 07/03/2017 | 5.00p | 5.08p | 5.00p | 5.08p | 200 |
| 06/03/2017 | 5.03p | 5.03p | 5.01p | 5.01p | 1288 |
| 03/03/2017 | 5.15p | 5.15p | 5.00p | 5.08p | 3227 |
| 02/03/2017 | 5.13p | 5.13p | 4.98p | 4.98p | 3510 |
| 01/03/2017 | 5.10p | 5.10p | 5.06p | 5.10p | 3856 |
| 28/02/2017 | 5.05p | 5.10p | 5.05p | 5.10p | 200 |
| 27/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 917 |
| 24/02/2017 | 5.09p | 5.09p | 4.95p | 5.09p | 1132 |
| 23/02/2017 | 5.08p | 5.08p | 5.00p | 5.08p | 968 |
| 22/02/2017 | 5.09p | 5.09p | 5.01p | 5.09p | 24517 |
| 21/02/2017 | 5.09p | 5.09p | 5.08p | 5.08p | 1895 |
| 20/02/2017 | 5.09p | 5.09p | 4.78p | 4.92p | 1396 |
| 17/02/2017 | 4.98p | 5.05p | 4.91p | 5.05p | 12242 |
| 16/02/2017 | 5.00p | 5.04p | 4.92p | 5.03p | 22187 |
| 15/02/2017 | 4.95p | 4.97p | 4.93p | 4.93p | 515 |
| 14/02/2017 | 4.92p | 4.92p | 4.82p | 4.82p | 770 |
| 13/02/2017 | 4.83p | 4.84p | 4.83p | 4.83p | 0 |
| 10/02/2017 | 4.83p | 4.89p | 4.83p | 4.84p | 2890 |
| 09/02/2017 | 4.77p | 4.78p | 4.63p | 4.63p | 1207 |
| 08/02/2017 | 4.73p | 4.78p | 4.60p | 4.60p | 5674 |
| 07/02/2017 | 4.69p | 4.73p | 4.69p | 4.72p | 4535 |
| 06/02/2017 | 4.71p | 4.73p | 4.71p | 4.73p | 543 |
| 03/02/2017 | 4.75p | 4.75p | 4.59p | 4.59p | 1812 |
| 02/02/2017 | 4.75p | 4.77p | 4.75p | 4.76p | 4097 |
| 01/02/2017 | 4.69p | 4.69p | 4.55p | 4.69p | 8294 |
| 31/01/2017 | 4.69p | 4.70p | 4.69p | 4.70p | 9828 |
| 30/01/2017 | 4.67p | 4.69p | 4.67p | 4.69p | 2546 |
| 27/01/2017 | 4.66p | 4.69p | 4.69p | 4.69p | 0 |
| 26/01/2017 | 4.66p | 4.69p | 4.65p | 4.69p | 3912 |
| 25/01/2017 | 4.68p | 4.68p | 4.54p | 4.54p | 531 |
| 24/01/2017 | 4.57p | 4.65p | 4.57p | 4.65p | 12752 |
| 23/01/2017 | 4.63p | 4.63p | 4.54p | 4.63p | 5150 |
| 20/01/2017 | 4.55p | 4.63p | 4.49p | 4.63p | 3173 |
| 19/01/2017 | 4.47p | 4.53p | 4.45p | 4.53p | 0 |
| 18/01/2017 | 4.47p | 4.47p | 4.45p | 4.45p | 4569 |
| 17/01/2017 | 4.52p | 4.52p | 4.45p | 4.47p | 10652 |
| 16/01/2017 | 4.63p | 4.54p | 4.49p | 4.49p | 0 |
| 13/01/2017 | 4.63p | 4.63p | 4.54p | 4.54p | 2900 |
| 12/01/2017 | 4.66p | 4.66p | 4.64p | 4.66p | 7827 |
| 11/01/2017 | 4.61p | 4.65p | 4.60p | 4.65p | 10647 |
| 10/01/2017 | 4.68p | 4.68p | 4.64p | 4.66p | 3690 |
| 09/01/2017 | 4.62p | 4.65p | 4.62p | 4.64p | 13318 |
| 06/01/2017 | 4.62p | 4.64p | 4.62p | 4.64p | 13870 |
| 05/01/2017 | 4.62p | 4.63p | 4.59p | 4.63p | 15491 |
| 04/01/2017 | 4.56p | 4.60p | 4.44p | 4.44p | 8121 |
| 03/01/2017 | 4.52p | 4.57p | 4.45p | 4.45p | 11216 |
| 30/12/2016 | 4.46p | 4.50p | 4.34p | 4.34p | 6616 |
| 29/12/2016 | 4.44p | 4.50p | 4.44p | 4.49p | 5391 |
| 28/12/2016 | 4.37p | 4.40p | 4.29p | 4.29p | 5286 |
| 23/12/2016 | 4.36p | 4.40p | 4.32p | 4.38p | 52885 |
| 22/12/2016 | 4.34p | 4.34p | 4.29p | 4.29p | 115615 |
| 21/12/2016 | 4.36p | 4.38p | 4.29p | 4.29p | 10774 |
| 20/12/2016 | 4.39p | 4.39p | 4.29p | 4.29p | 1763 |
| 19/12/2016 | 4.34p | 4.41p | 4.27p | 4.27p | 6390 |
| 16/12/2016 | 4.30p | 4.30p | 4.25p | 4.29p | 8757 |
| 15/12/2016 | 4.27p | 4.29p | 4.26p | 4.29p | 5589 |
| 14/12/2016 | 4.27p | 4.37p | 4.27p | 4.29p | 24147 |
| 13/12/2016 | 4.43p | 4.43p | 4.29p | 4.29p | 9138 |
| 12/12/2016 | 4.46p | 4.47p | 4.29p | 4.29p | 9585 |
| 09/12/2016 | 4.45p | 4.45p | 4.27p | 4.27p | 3276 |
| 08/12/2016 | 4.39p | 4.46p | 4.27p | 4.27p | 6087 |
| 07/12/2016 | 4.39p | 4.39p | 4.22p | 4.22p | 7092 |
| 06/12/2016 | 4.18p | 4.22p | 4.22p | 4.22p | 0 |
| 05/12/2016 | 4.18p | 4.30p | 4.18p | 4.22p | 3974 |
| 02/12/2016 | 4.16p | 4.22p | 4.05p | 4.22p | 2810 |
| 01/12/2016 | 4.16p | 4.18p | 4.16p | 4.18p | 5483 |
| 30/11/2016 | 4.26p | 4.26p | 4.22p | 4.22p | 7609 |
| 29/11/2016 | 4.25p | 4.25p | 4.19p | 4.22p | 6105 |
| 28/11/2016 | 4.24p | 4.24p | 4.22p | 4.22p | 656 |
| 25/11/2016 | 4.30p | 4.34p | 4.22p | 4.22p | 6789 |
| 24/11/2016 | 4.35p | 4.36p | 4.22p | 4.22p | 5855 |
| 23/11/2016 | 4.35p | 4.37p | 4.22p | 4.22p | 11528 |
| 22/11/2016 | 4.36p | 4.39p | 4.22p | 4.22p | 8046 |
| 21/11/2016 | 4.27p | 4.31p | 4.22p | 4.22p | 8145 |
| 18/11/2016 | 4.28p | 4.30p | 4.20p | 4.20p | 7314 |
| 17/11/2016 | 4.15p | 4.26p | 4.15p | 4.26p | 1963 |
| 16/11/2016 | 4.20p | 4.22p | 4.07p | 4.22p | 15535 |
| 15/11/2016 | 4.31p | 4.31p | 4.22p | 4.22p | 1553 |
| 14/11/2016 | 4.40p | 4.40p | 4.05p | 4.22p | 5023 |
| 11/11/2016 | 4.03p | 4.31p | 4.03p | 4.22p | 2215 |
| 10/11/2016 | 4.34p | 4.38p | 4.22p | 4.22p | 3753 |
| 09/11/2016 | 4.27p | 4.27p | 4.22p | 4.22p | 1792 |
| 08/11/2016 | 4.25p | 4.29p | 4.22p | 4.22p | 12528 |
| 07/11/2016 | 4.22p | 4.29p | 4.22p | 4.22p | 2510 |
| 04/11/2016 | 4.27p | 4.31p | 4.22p | 4.22p | 4115 |
| 03/11/2016 | 4.30p | 4.30p | 4.22p | 4.22p | 4470 |
| 02/11/2016 | 4.21p | 4.25p | 4.18p | 4.18p | 2335 |
| 01/11/2016 | 4.24p | 4.24p | 4.13p | 4.13p | 2025 |
| 31/10/2016 | 4.26p | 4.35p | 4.18p | 4.18p | 127215 |
| 28/10/2016 | 4.15p | 4.18p | 4.06p | 4.18p | 5459 |
| 27/10/2016 | 4.20p | 4.20p | 4.18p | 4.18p | 5461 |
| 26/10/2016 | 4.20p | 4.25p | 4.18p | 4.18p | 6121 |
| 25/10/2016 | 4.20p | 4.26p | 4.18p | 4.18p | 6357 |
| 24/10/2016 | 4.18p | 4.22p | 4.18p | 4.22p | 6761 |
| 21/10/2016 | 4.22p | 4.24p | 4.18p | 4.18p | 2388 |
| 20/10/2016 | 4.24p | 4.25p | 4.11p | 4.11p | 10186 |
| 19/10/2016 | 4.24p | 4.24p | 4.14p | 4.18p | 3835 |
| 18/10/2016 | 4.16p | 4.18p | 4.15p | 4.18p | 10041 |
| 17/10/2016 | 4.15p | 4.18p | 4.15p | 4.18p | 3102 |
| 14/10/2016 | 4.13p | 4.21p | 4.11p | 4.18p | 26332 |
| 13/10/2016 | 4.10p | 4.11p | 4.05p | 4.05p | 18004 |
| 12/10/2016 | 4.19p | 4.23p | 4.07p | 4.23p | 6725 |
| 11/10/2016 | 4.25p | 4.25p | 4.13p | 4.14p | 12318 |
| 10/10/2016 | 4.16p | 4.28p | 4.16p | 4.28p | 4355 |
| 07/10/2016 | 4.19p | 4.26p | 4.19p | 4.26p | 6059 |
| 06/10/2016 | 4.24p | 4.24p | 4.20p | 4.20p | 7488 |
| 05/10/2016 | 4.30p | 4.34p | 4.29p | 4.34p | 6159 |
| 04/10/2016 | 4.42p | 4.42p | 4.40p | 4.41p | 6748 |
| 03/10/2016 | 4.37p | 4.41p | 4.26p | 4.41p | 325 |
| 30/09/2016 | 4.24p | 4.43p | 4.24p | 4.43p | 12679 |
| 29/09/2016 | 4.29p | 4.42p | 4.29p | 4.42p | 7825 |
*Close Price adjusted for both dividends and splits