AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
01/10/2019 277.00p 277.00p 263.80p 270.00p 662882
30/09/2019 270.00p 274.00p 264.20p 274.00p 222610
27/09/2019 258.00p 269.00p 255.00p 266.80p 337626
26/09/2019 251.80p 256.40p 250.00p 255.00p 248962
25/09/2019 258.80p 258.80p 247.00p 252.60p 133230
24/09/2019 252.80p 257.40p 252.00p 256.00p 475578
23/09/2019 262.00p 265.00p 250.00p 252.80p 680282
20/09/2019 261.20p 265.60p 259.60p 263.00p 150385
19/09/2019 251.80p 263.40p 250.40p 259.00p 112870
18/09/2019 257.60p 259.58p 251.20p 254.00p 234482
17/09/2019 268.60p 270.60p 254.45p 257.00p 379129
16/09/2019 267.80p 274.00p 267.80p 274.00p 196888
13/09/2019 265.80p 273.80p 263.00p 273.10p 555119
12/09/2019 261.20p 262.60p 245.20p 262.60p 593377
11/09/2019 259.00p 264.73p 255.15p 259.00p 176127
10/09/2019 240.00p 258.00p 235.00p 258.00p 740708
09/09/2019 243.20p 245.60p 236.60p 237.00p 142786
06/09/2019 254.00p 254.00p 240.20p 244.00p 224093
05/09/2019 238.60p 254.00p 236.00p 245.20p 494367
04/09/2019 228.00p 237.20p 228.00p 233.20p 121327
03/09/2019 230.20p 231.60p 224.20p 224.40p 44607
02/09/2019 230.00p 233.35p 227.40p 228.50p 92405
30/08/2019 232.00p 232.47p 227.60p 231.00p 655406
29/08/2019 226.80p 232.00p 225.60p 230.50p 101499
28/08/2019 226.40p 226.80p 224.10p 225.90p 56462
27/08/2019 231.00p 231.40p 222.80p 227.00p 197986
23/08/2019 237.80p 237.80p 224.40p 224.40p 188037
22/08/2019 228.00p 235.80p 227.40p 233.00p 769403
21/08/2019 232.00p 237.80p 228.20p 230.00p 211765
20/08/2019 243.60p 243.60p 230.60p 230.80p 651976
19/08/2019 253.00p 254.80p 241.00p 241.00p 216410
16/08/2019 241.00p 251.40p 227.20p 250.40p 357101
15/08/2019 238.60p 241.60p 236.20p 237.40p 168315
14/08/2019 252.20p 252.80p 235.80p 239.00p 256914
13/08/2019 260.20p 260.20p 249.60p 252.40p 805744
12/08/2019 274.00p 274.00p 261.40p 263.00p 203530
09/08/2019 277.20p 281.80p 269.00p 271.00p 116839
08/08/2019 277.20p 284.00p 277.20p 280.00p 121588
07/08/2019 284.80p 286.00p 279.80p 279.80p 103878
06/08/2019 287.00p 288.20p 283.74p 285.40p 138039
05/08/2019 290.80p 293.40p 284.80p 287.80p 152605
02/08/2019 292.00p 300.40p 292.00p 296.60p 528900
01/08/2019 313.60p 313.60p 298.80p 301.00p 286699
31/07/2019 310.00p 311.60p 307.12p 309.60p 222588
30/07/2019 320.40p 322.00p 305.40p 310.00p 269625
29/07/2019 344.00p 346.60p 322.20p 324.20p 466711
26/07/2019 350.00p 360.00p 345.40p 351.00p 356707
25/07/2019 364.00p 371.00p 352.80p 365.60p 379399
24/07/2019 350.00p 363.40p 350.00p 363.40p 106906
23/07/2019 354.80p 358.60p 352.48p 356.00p 130737
22/07/2019 348.00p 351.80p 344.60p 350.00p 132958
19/07/2019 350.40p 352.80p 343.60p 343.60p 121649
18/07/2019 355.60p 359.80p 349.20p 350.40p 440329
17/07/2019 364.80p 366.80p 357.00p 358.20p 83128
16/07/2019 371.80p 371.80p 362.40p 366.00p 100228
15/07/2019 375.80p 378.85p 363.20p 364.60p 182283
12/07/2019 379.20p 379.60p 369.60p 374.00p 78325
11/07/2019 372.00p 378.60p 368.80p 378.60p 83943
10/07/2019 371.40p 376.20p 370.60p 372.00p 112947
09/07/2019 359.20p 370.60p 359.20p 370.60p 1382107
08/07/2019 370.20p 372.00p 360.20p 366.40p 110063
05/07/2019 370.20p 370.20p 361.60p 368.20p 1072329
04/07/2019 351.20p 369.00p 351.20p 368.00p 80718
03/07/2019 351.60p 364.20p 351.60p 360.00p 33518
02/07/2019 365.00p 365.00p 354.00p 357.00p 36691
01/07/2019 355.00p 364.62p 355.00p 359.00p 114219
28/06/2019 365.00p 365.00p 355.00p 355.00p 42671
27/06/2019 357.00p 364.00p 355.80p 363.00p 153049
26/06/2019 349.00p 355.00p 347.60p 354.80p 77068
25/06/2019 350.20p 350.20p 343.00p 344.80p 160847
24/06/2019 350.80p 354.80p 347.58p 350.30p 83212
21/06/2019 361.00p 363.80p 350.20p 352.00p 208837
20/06/2019 362.80p 364.00p 353.40p 356.00p 214527
19/06/2019 360.60p 362.40p 358.80p 360.00p 220815
18/06/2019 357.40p 358.40p 350.00p 356.00p 357030
17/06/2019 364.00p 365.00p 358.80p 361.00p 109315
14/06/2019 362.80p 365.80p 358.60p 358.60p 60547
13/06/2019 361.40p 372.60p 361.40p 363.60p 168019
12/06/2019 365.60p 370.40p 364.20p 366.60p 108355
11/06/2019 364.20p 373.80p 364.20p 364.80p 49939
10/06/2019 365.00p 369.80p 363.92p 368.00p 46516
07/06/2019 373.20p 373.80p 361.80p 362.20p 84105
06/06/2019 370.80p 377.40p 362.20p 362.20p 90659
05/06/2019 370.20p 379.60p 367.40p 371.40p 109159
04/06/2019 369.00p 375.80p 365.80p 374.00p 317313
03/06/2019 361.00p 369.80p 359.60p 369.00p 235471
31/05/2019 365.40p 370.60p 360.00p 368.20p 106760
30/05/2019 376.80p 379.40p 372.60p 377.00p 57875
29/05/2019 383.20p 383.20p 370.20p 371.00p 1749127
28/05/2019 387.60p 387.60p 375.60p 375.80p 120438

*Close Price adjusted for both dividends and splits