AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
06/03/2020 186.00p 189.00p 179.70p 180.10p 1110547
05/03/2020 199.20p 199.90p 181.90p 190.00p 936959
04/03/2020 196.60p 203.20p 194.80p 196.30p 523664
03/03/2020 204.40p 206.40p 195.30p 195.70p 557802
02/03/2020 210.00p 213.60p 198.90p 201.00p 710565
28/02/2020 205.00p 209.80p 201.20p 208.40p 529573
27/02/2020 218.00p 218.60p 205.60p 206.80p 453087
26/02/2020 221.40p 225.00p 217.40p 221.00p 419652
25/02/2020 231.00p 233.78p 221.20p 221.20p 400074
24/02/2020 228.60p 232.40p 219.20p 229.00p 676867
21/02/2020 224.80p 236.00p 222.20p 235.80p 480684
20/02/2020 226.80p 230.40p 222.20p 228.00p 655536
19/02/2020 234.00p 234.00p 225.40p 226.00p 338323
18/02/2020 239.20p 240.60p 227.00p 229.00p 291560
17/02/2020 244.80p 244.80p 236.40p 239.00p 159410
14/02/2020 241.00p 246.40p 237.80p 240.00p 445180
13/02/2020 242.00p 242.00p 227.60p 236.60p 1086278
12/02/2020 235.80p 241.00p 234.60p 237.60p 1036135
11/02/2020 239.20p 242.40p 231.40p 235.00p 1993887
10/02/2020 240.60p 246.80p 232.00p 237.00p 988636
07/02/2020 253.20p 253.20p 243.00p 250.40p 328194
06/02/2020 254.40p 259.20p 251.00p 253.00p 927016
05/02/2020 252.60p 258.60p 250.20p 253.00p 221531
04/02/2020 255.00p 265.00p 248.00p 255.00p 544709
03/02/2020 268.20p 269.00p 255.20p 263.60p 474077
31/01/2020 273.40p 273.60p 262.80p 265.20p 224097
30/01/2020 267.20p 276.00p 266.60p 275.00p 147692
29/01/2020 264.80p 274.40p 264.00p 273.60p 125005
28/01/2020 265.80p 268.80p 258.60p 264.60p 145879
27/01/2020 268.00p 268.00p 261.60p 265.40p 86915
24/01/2020 273.00p 274.60p 266.80p 268.00p 161511
23/01/2020 272.60p 278.52p 265.80p 269.80p 174360
22/01/2020 266.00p 274.80p 260.40p 273.20p 191534
21/01/2020 280.00p 280.20p 265.20p 267.00p 618501
20/01/2020 296.00p 296.00p 280.20p 283.00p 98016
17/01/2020 293.60p 298.60p 287.00p 294.60p 9235682
16/01/2020 303.20p 303.20p 290.40p 292.00p 159441
15/01/2020 303.00p 303.80p 296.60p 300.40p 229613
14/01/2020 307.40p 311.80p 302.20p 309.00p 107869
13/01/2020 312.40p 314.23p 302.60p 302.60p 141837
10/01/2020 318.40p 318.40p 309.00p 310.40p 346459
09/01/2020 320.00p 320.80p 314.40p 318.00p 493986
08/01/2020 318.80p 319.40p 311.60p 315.40p 96595
07/01/2020 311.60p 321.00p 311.60p 320.80p 67880
06/01/2020 312.20p 315.40p 304.60p 311.80p 120267
03/01/2020 318.80p 318.80p 311.00p 314.40p 118729
02/01/2020 315.80p 330.40p 315.80p 324.00p 169163
31/12/2019 314.80p 314.80p 310.00p 312.40p 8054
30/12/2019 314.20p 326.60p 310.40p 310.40p 109651
27/12/2019 313.60p 324.60p 313.60p 316.40p 115205
24/12/2019 316.20p 318.80p 316.20p 318.80p 2220
23/12/2019 314.80p 316.08p 309.40p 310.40p 411845
20/12/2019 317.80p 321.80p 313.95p 318.80p 498046
19/12/2019 318.20p 323.20p 314.60p 319.40p 4429195
18/12/2019 314.60p 320.40p 300.00p 318.30p 165002
17/12/2019 330.80p 330.80p 312.80p 314.80p 129816
16/12/2019 333.00p 335.40p 327.20p 333.00p 451114
13/12/2019 331.00p 350.95p 326.80p 331.80p 1736888
12/12/2019 316.40p 330.60p 312.00p 323.00p 224021
11/12/2019 314.60p 319.00p 310.40p 316.20p 92018
10/12/2019 318.20p 320.80p 313.00p 317.20p 104257
09/12/2019 316.60p 322.00p 315.80p 319.80p 169591
06/12/2019 317.00p 320.00p 313.40p 318.40p 56703
05/12/2019 313.00p 323.80p 313.00p 317.00p 266347
04/12/2019 298.20p 312.20p 294.00p 309.40p 171934
03/12/2019 302.00p 303.60p 292.00p 293.00p 397605
02/12/2019 305.80p 311.20p 298.40p 300.60p 264254
29/11/2019 300.20p 302.20p 294.60p 294.60p 80991
28/11/2019 300.40p 305.00p 298.00p 303.00p 112487
27/11/2019 297.60p 304.80p 295.20p 296.20p 228150
26/11/2019 288.40p 296.60p 285.80p 294.00p 442264
25/11/2019 280.60p 288.40p 280.19p 287.80p 81180
22/11/2019 267.80p 278.60p 267.80p 278.60p 127609
21/11/2019 275.40p 275.40p 266.00p 266.00p 177755
20/11/2019 280.40p 280.60p 275.20p 276.40p 67677
19/11/2019 286.00p 293.00p 279.00p 283.00p 215434
18/11/2019 296.40p 299.00p 286.40p 287.20p 92601
15/11/2019 293.40p 300.20p 289.60p 297.40p 77184
14/11/2019 290.40p 295.40p 285.20p 288.00p 118960
13/11/2019 292.20p 293.80p 283.60p 286.80p 164600
12/11/2019 297.80p 299.60p 292.80p 297.00p 626604
11/11/2019 283.00p 297.20p 280.00p 296.80p 124130
08/11/2019 297.80p 298.00p 285.60p 285.60p 224180
07/11/2019 293.80p 303.20p 292.80p 298.40p 242594
06/11/2019 298.20p 300.40p 288.00p 288.00p 102523
05/11/2019 299.00p 305.80p 295.40p 300.00p 256977
04/11/2019 307.80p 311.60p 303.40p 307.80p 129464
01/11/2019 287.80p 303.40p 285.60p 303.00p 197658
31/10/2019 296.40p 296.40p 283.80p 287.20p 388386
30/10/2019 306.40p 306.40p 297.00p 298.80p 128655
29/10/2019 306.20p 306.20p 297.40p 300.40p 99746
28/10/2019 305.00p 305.00p 298.60p 300.20p 90315
25/10/2019 305.40p 307.00p 296.80p 302.20p 117561
24/10/2019 315.00p 320.00p 300.60p 302.60p 143544
23/10/2019 311.40p 315.40p 308.00p 313.40p 192921
22/10/2019 329.40p 333.60p 311.60p 312.60p 214436
21/10/2019 317.20p 327.60p 314.20p 327.60p 191646
18/10/2019 313.20p 318.60p 311.20p 311.20p 292999
17/10/2019 328.00p 335.40p 314.40p 314.60p 361006
16/10/2019 333.20p 338.00p 322.20p 327.00p 371928
15/10/2019 319.40p 342.00p 316.80p 333.00p 282432
14/10/2019 305.00p 310.00p 302.60p 307.00p 247358
11/10/2019 281.00p 315.40p 281.00p 312.60p 370153
10/10/2019 268.20p 276.60p 268.00p 276.20p 199090
09/10/2019 264.40p 270.20p 261.40p 264.00p 292406
08/10/2019 263.20p 268.00p 255.80p 265.00p 483010
07/10/2019 254.80p 262.60p 252.60p 262.60p 80923
04/10/2019 263.80p 263.80p 255.40p 255.40p 409315
03/10/2019 269.40p 270.20p 259.20p 263.20p 133839
02/10/2019 272.00p 272.00p 263.80p 264.20p 350189

*Close Price adjusted for both dividends and splits