AIB Group (CDI) (AIBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIB Group (CDI)

Date Open High Low Close* Volume
18/12/2020 165.20p 169.20p 164.50p 169.20p 123044
17/12/2020 169.00p 169.60p 166.30p 168.80p 173148
16/12/2020 158.50p 167.35p 158.50p 166.90p 544284
15/12/2020 154.80p 160.70p 153.80p 160.70p 201249
14/12/2020 154.00p 164.30p 152.20p 156.70p 1726261
11/12/2020 153.00p 153.30p 146.80p 150.80p 340431
10/12/2020 160.70p 160.70p 152.61p 154.30p 336505
09/12/2020 161.00p 162.80p 159.30p 159.30p 500883
08/12/2020 160.10p 166.40p 159.10p 160.00p 739180
07/12/2020 172.00p 178.10p 160.91p 162.50p 638605
04/12/2020 170.00p 178.80p 169.00p 178.00p 580914
03/12/2020 169.20p 170.40p 162.70p 170.40p 657002
02/12/2020 155.80p 168.13p 154.50p 165.00p 568640
01/12/2020 149.30p 159.30p 147.30p 158.00p 444071
30/11/2020 149.20p 152.20p 146.70p 149.00p 683639
27/11/2020 147.00p 153.80p 145.70p 152.80p 488804
26/11/2020 148.20p 148.20p 145.00p 148.20p 264873
25/11/2020 150.00p 151.08p 143.30p 149.40p 506511
24/11/2020 141.20p 149.00p 140.60p 149.00p 615899
23/11/2020 132.50p 141.59p 132.50p 140.90p 446053
20/11/2020 130.00p 132.50p 127.31p 132.50p 295963
19/11/2020 129.90p 129.90p 126.00p 128.00p 170426
18/11/2020 128.10p 131.90p 128.10p 130.90p 543904
17/11/2020 130.80p 132.70p 128.40p 131.20p 410416
16/11/2020 127.00p 136.80p 127.00p 133.00p 773758
13/11/2020 117.50p 129.10p 117.50p 127.00p 302181
12/11/2020 124.50p 124.50p 118.30p 123.00p 598732
11/11/2020 123.00p 127.00p 121.60p 124.40p 323814
10/11/2020 111.00p 122.70p 110.80p 122.70p 1317398
09/11/2020 100.30p 114.10p 99.35p 111.30p 1338961
06/11/2020 101.80p 104.90p 97.55p 98.50p 257083
05/11/2020 105.00p 105.00p 102.10p 104.60p 450777
04/11/2020 103.90p 104.80p 100.40p 104.50p 272168
03/11/2020 97.90p 104.40p 97.90p 103.90p 667003
02/11/2020 94.15p 100.10p 94.15p 97.90p 407685
30/10/2020 99.15p 99.15p 93.25p 95.80p 744582
29/10/2020 93.50p 98.80p 90.65p 98.50p 460344
28/10/2020 96.10p 96.10p 89.65p 90.90p 787764
27/10/2020 99.00p 100.20p 92.70p 94.85p 348795
26/10/2020 98.15p 103.50p 96.10p 97.45p 495331
23/10/2020 95.75p 99.95p 94.85p 99.00p 492337
22/10/2020 94.30p 96.95p 92.50p 96.95p 387978
21/10/2020 94.85p 94.95p 91.75p 93.80p 173672
20/10/2020 92.95p 94.80p 91.65p 92.98p 231149
19/10/2020 96.65p 96.65p 92.90p 93.52p 138861
16/10/2020 95.50p 96.65p 93.30p 93.30p 255635
15/10/2020 96.00p 96.60p 92.75p 95.53p 137775
14/10/2020 94.50p 96.90p 93.85p 95.13p 136803
13/10/2020 97.75p 98.75p 94.00p 94.00p 494353
12/10/2020 97.55p 100.10p 97.00p 97.00p 179516
09/10/2020 95.00p 98.65p 93.50p 98.60p 299434
08/10/2020 94.60p 96.00p 93.55p 94.00p 180966
07/10/2020 94.70p 96.30p 93.55p 94.48p 478966
06/10/2020 92.00p 95.00p 90.10p 94.25p 288281
05/10/2020 89.50p 89.85p 87.16p 89.35p 165111
02/10/2020 92.75p 92.75p 85.40p 88.00p 335359
01/10/2020 90.00p 92.45p 87.50p 90.25p 430918
30/09/2020 92.00p 92.00p 87.55p 88.00p 336073
29/09/2020 93.70p 93.70p 88.40p 89.00p 307837
28/09/2020 90.00p 93.60p 88.35p 92.45p 428113
25/09/2020 90.15p 91.10p 86.05p 86.05p 436850
24/09/2020 92.65p 92.65p 88.25p 88.73p 207652
23/09/2020 93.00p 96.35p 92.00p 92.00p 775608
22/09/2020 94.00p 94.35p 91.05p 93.30p 456396
21/09/2020 101.50p 101.50p 90.00p 94.00p 1096444
18/09/2020 101.00p 101.00p 98.30p 98.85p 592369
17/09/2020 104.00p 104.00p 100.50p 101.60p 194497
16/09/2020 103.20p 104.00p 101.30p 104.00p 257542
15/09/2020 104.00p 104.30p 101.40p 102.30p 179496
14/09/2020 103.10p 103.40p 101.50p 102.15p 299098
11/09/2020 105.60p 105.60p 101.30p 102.70p 406890
10/09/2020 107.80p 109.00p 104.50p 104.50p 231668
09/09/2020 107.00p 108.10p 105.80p 107.80p 94805
08/09/2020 110.00p 111.10p 106.10p 107.00p 134584
07/09/2020 108.80p 112.40p 107.91p 108.40p 267489
04/09/2020 107.00p 113.10p 107.00p 109.15p 677495
03/09/2020 104.30p 109.10p 104.30p 106.30p 725359
02/09/2020 102.40p 105.90p 100.90p 101.50p 275831
01/09/2020 104.10p 105.90p 101.20p 105.40p 416076
28/08/2020 106.50p 107.00p 103.00p 107.00p 523548
27/08/2020 106.90p 107.80p 105.30p 105.55p 232642
26/08/2020 105.00p 107.30p 103.00p 107.00p 249190
25/08/2020 102.50p 108.50p 102.50p 103.50p 677932
24/08/2020 103.80p 105.00p 101.90p 104.05p 213205
21/08/2020 102.90p 103.70p 99.80p 103.00p 574702
20/08/2020 105.00p 105.20p 101.40p 101.60p 447853
19/08/2020 106.10p 107.10p 105.00p 105.60p 221409
18/08/2020 105.00p 107.00p 103.00p 106.50p 994260
17/08/2020 105.00p 106.20p 103.00p 103.80p 482546
14/08/2020 110.00p 110.00p 104.00p 107.10p 640413
13/08/2020 113.50p 113.50p 105.90p 106.00p 1352248
12/08/2020 114.70p 114.70p 110.30p 112.30p 227449
11/08/2020 107.10p 116.10p 107.10p 115.00p 1325219
10/08/2020 105.00p 105.70p 101.80p 105.00p 700034
07/08/2020 108.00p 108.00p 102.00p 102.00p 904044
06/08/2020 115.00p 115.40p 105.00p 105.00p 1175316
05/08/2020 118.80p 120.10p 113.80p 119.00p 699457
04/08/2020 110.00p 117.40p 110.00p 114.50p 252035
03/08/2020 106.20p 110.10p 104.90p 109.30p 386615
31/07/2020 110.50p 111.40p 104.90p 104.90p 571851
30/07/2020 115.50p 115.50p 108.00p 108.60p 1508179
29/07/2020 119.70p 120.30p 115.10p 115.50p 587835
28/07/2020 119.40p 120.00p 116.20p 117.00p 530289
27/07/2020 118.40p 119.59p 115.80p 118.00p 306683
24/07/2020 121.20p 121.70p 117.30p 121.00p 360965
23/07/2020 124.40p 125.00p 121.00p 121.00p 199705
22/07/2020 125.00p 126.70p 123.00p 124.60p 633010
21/07/2020 121.00p 126.70p 120.70p 125.60p 660669
20/07/2020 119.40p 119.70p 116.70p 119.40p 174404
17/07/2020 117.50p 120.00p 113.80p 119.40p 576639
16/07/2020 116.00p 117.10p 113.60p 115.20p 6339047
15/07/2020 112.40p 115.90p 110.90p 115.20p 521544
14/07/2020 108.10p 114.10p 106.50p 112.40p 636897
13/07/2020 112.10p 113.20p 107.50p 109.50p 497990
10/07/2020 108.10p 111.90p 107.20p 111.50p 176962
09/07/2020 113.50p 114.90p 108.00p 109.90p 612108
08/07/2020 117.00p 118.50p 112.70p 113.00p 264348
07/07/2020 117.00p 118.66p 115.20p 117.00p 511874
06/07/2020 115.90p 117.90p 114.00p 117.90p 2040943
03/07/2020 116.60p 116.60p 111.50p 112.55p 202553
02/07/2020 111.90p 117.00p 111.90p 116.50p 705871
01/07/2020 110.00p 113.20p 109.00p 110.10p 527083
30/06/2020 112.70p 114.20p 110.00p 110.00p 495160
29/06/2020 107.70p 113.40p 106.10p 113.40p 777761
26/06/2020 110.10p 110.10p 103.50p 105.00p 415774
25/06/2020 105.40p 109.50p 100.30p 107.90p 302675
24/06/2020 111.60p 113.50p 103.30p 104.50p 664707
23/06/2020 109.80p 112.50p 106.90p 112.40p 281277
22/06/2020 115.00p 115.00p 105.60p 106.80p 928928
19/06/2020 115.20p 115.70p 112.00p 112.00p 86696
18/06/2020 114.00p 117.10p 111.70p 112.90p 259519
17/06/2020 119.70p 121.80p 113.30p 114.00p 857776
16/06/2020 114.50p 126.80p 112.80p 118.40p 905925
15/06/2020 106.50p 111.50p 102.50p 109.00p 672220
12/06/2020 103.50p 109.20p 100.40p 105.00p 1043671
11/06/2020 108.10p 110.00p 103.60p 103.60p 653662
10/06/2020 117.00p 118.00p 111.00p 114.10p 712437
09/06/2020 129.00p 129.00p 113.90p 115.70p 873773
08/06/2020 130.90p 133.36p 125.90p 126.70p 945437
05/06/2020 116.70p 130.00p 115.60p 126.00p 2372512
04/06/2020 114.20p 117.40p 110.00p 115.20p 1142773
03/06/2020 107.10p 114.40p 107.10p 114.40p 916173
02/06/2020 103.40p 109.20p 102.50p 106.20p 650884
01/06/2020 100.80p 107.90p 100.60p 103.40p 2827360
29/05/2020 105.40p 105.40p 97.00p 99.00p 2871305
28/05/2020 116.70p 116.70p 104.40p 106.10p 1743732
27/05/2020 103.20p 117.60p 102.20p 113.00p 1272138
26/05/2020 99.35p 106.00p 98.90p 106.00p 957526
22/05/2020 96.15p 98.10p 90.70p 97.80p 1031455
21/05/2020 103.00p 103.00p 94.65p 94.65p 360033
20/05/2020 99.35p 103.30p 96.65p 102.00p 585948
19/05/2020 99.80p 104.20p 98.60p 101.00p 768800
18/05/2020 95.25p 101.65p 92.30p 97.70p 743375
15/05/2020 97.05p 105.50p 93.00p 93.00p 739354
14/05/2020 94.00p 97.60p 88.00p 97.60p 1424810
13/05/2020 86.60p 92.90p 82.45p 92.00p 886815
12/05/2020 94.00p 98.30p 86.15p 87.75p 1381552
11/05/2020 111.00p 111.00p 92.90p 93.40p 1112082
07/05/2020 103.40p 103.63p 96.50p 100.00p 1259622
06/05/2020 113.00p 113.00p 100.60p 101.00p 448427
05/05/2020 118.90p 125.40p 112.30p 113.00p 723259
04/05/2020 118.20p 122.10p 114.10p 117.90p 983794
01/05/2020 126.00p 126.00p 119.00p 119.00p 246965
30/04/2020 136.10p 136.10p 118.40p 124.50p 1030512
29/04/2020 109.00p 132.50p 109.00p 131.50p 1469928
28/04/2020 99.00p 112.90p 98.10p 109.40p 924734
27/04/2020 102.00p 102.17p 94.60p 98.10p 517260
24/04/2020 103.10p 104.00p 98.15p 98.15p 401651
23/04/2020 97.50p 104.60p 96.45p 102.10p 391158
22/04/2020 91.15p 97.25p 90.40p 96.00p 888813
21/04/2020 91.35p 92.25p 89.00p 90.50p 312872
20/04/2020 91.00p 94.10p 90.75p 91.30p 626875
17/04/2020 96.65p 100.30p 92.10p 92.55p 664921
16/04/2020 95.15p 98.30p 88.40p 92.85p 1312847
15/04/2020 102.70p 102.90p 92.20p 92.95p 792300
14/04/2020 111.10p 112.10p 101.50p 102.60p 945550
09/04/2020 106.60p 112.70p 105.70p 108.70p 871287
08/04/2020 104.00p 106.50p 100.00p 106.50p 460524
07/04/2020 97.10p 106.70p 96.80p 105.90p 876312
06/04/2020 93.50p 96.43p 90.40p 94.30p 669728
03/04/2020 92.25p 95.60p 87.95p 90.80p 773379
02/04/2020 98.00p 99.75p 91.25p 91.25p 1108184
01/04/2020 101.80p 101.80p 94.20p 94.65p 319525
31/03/2020 102.00p 104.33p 94.70p 100.40p 534884
30/03/2020 107.20p 107.60p 97.00p 102.00p 473556
27/03/2020 115.90p 117.20p 107.70p 108.80p 963725
26/03/2020 106.70p 118.90p 100.60p 118.90p 934578
25/03/2020 99.00p 120.15p 99.00p 109.70p 820014
24/03/2020 84.20p 103.50p 80.00p 97.90p 1371719
23/03/2020 78.10p 82.30p 71.80p 82.30p 1447715
20/03/2020 84.45p 94.10p 79.20p 83.25p 1288569
19/03/2020 100.00p 100.40p 75.95p 80.00p 1715698
18/03/2020 121.90p 126.20p 99.20p 99.20p 1368892
17/03/2020 132.30p 132.30p 116.70p 124.00p 1203820
16/03/2020 137.00p 137.00p 113.80p 126.70p 758944
13/03/2020 148.50p 153.30p 140.20p 144.40p 618780
12/03/2020 174.50p 174.50p 143.40p 144.00p 974832
11/03/2020 155.10p 170.60p 155.00p 158.70p 2292713
10/03/2020 160.00p 167.20p 153.20p 157.70p 1352376
09/03/2020 166.40p 172.40p 155.60p 156.00p 550051

*Close Price adjusted for both dividends and splits