AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/05/2019 390.00p 390.60p 384.00p 386.00p 109421
23/05/2019 396.40p 396.40p 378.00p 381.00p 255284
22/05/2019 401.60p 408.60p 396.00p 396.00p 202936
21/05/2019 402.60p 409.80p 402.60p 405.00p 216051
20/05/2019 394.60p 406.20p 394.60p 396.40p 94590
17/05/2019 402.00p 404.10p 394.00p 399.00p 137740
16/05/2019 404.40p 408.40p 399.60p 405.00p 67916
15/05/2019 403.00p 405.00p 398.60p 402.40p 183671
14/05/2019 401.00p 405.60p 395.20p 402.80p 40655
13/05/2019 400.00p 404.80p 395.00p 395.00p 92005
10/05/2019 405.40p 408.80p 401.20p 403.60p 63910
09/05/2019 403.20p 408.80p 400.20p 405.40p 342862
08/05/2019 402.60p 407.60p 401.60p 404.00p 317924
07/05/2019 406.40p 411.00p 404.00p 406.60p 588276
03/05/2019 423.60p 423.60p 408.00p 408.00p 60885
02/05/2019 418.00p 423.40p 415.80p 418.00p 71972
01/05/2019 417.40p 425.00p 416.40p 425.00p 34414
30/04/2019 414.60p 422.00p 413.80p 413.80p 316194
29/04/2019 413.00p 423.60p 409.80p 414.60p 146618
26/04/2019 405.60p 408.80p 401.00p 402.40p 51365
25/04/2019 423.40p 423.40p 405.00p 405.60p 57092
24/04/2019 424.20p 424.20p 409.00p 412.40p 56498
23/04/2019 425.60p 427.20p 420.00p 425.00p 32410
18/04/2019 425.20p 428.00p 415.40p 419.20p 77337
17/04/2019 415.00p 431.00p 413.40p 427.00p 94683
16/04/2019 424.00p 426.80p 420.20p 420.20p 488184
15/04/2019 425.60p 428.94p 418.80p 424.60p 48553
12/04/2019 410.80p 427.40p 409.60p 422.20p 104878
11/04/2019 408.20p 416.40p 407.00p 407.00p 95951
10/04/2019 406.00p 406.00p 393.00p 402.00p 294994
09/04/2019 407.00p 410.00p 400.88p 410.00p 84545
08/04/2019 415.00p 416.40p 406.60p 407.40p 157398
05/04/2019 424.20p 425.40p 418.00p 423.00p 295935
04/04/2019 425.00p 429.80p 418.20p 427.20p 208472
03/04/2019 409.80p 425.00p 408.60p 422.20p 235412
02/04/2019 415.00p 415.00p 403.60p 411.40p 277178
01/04/2019 402.00p 415.20p 401.90p 415.20p 438702
29/03/2019 394.60p 400.20p 391.40p 400.20p 237708
28/03/2019 388.20p 401.40p 388.20p 397.00p 145147
27/03/2019 380.60p 394.60p 377.60p 391.80p 218009
26/03/2019 373.00p 385.20p 373.00p 380.60p 157107
25/03/2019 374.00p 379.80p 373.20p 377.00p 111748
22/03/2019 387.00p 388.00p 373.80p 375.50p 49315
21/03/2019 396.00p 396.00p 374.40p 386.20p 586043
20/03/2019 420.00p 423.80p 405.60p 406.00p 195118
19/03/2019 422.80p 426.40p 419.20p 424.40p 241114
18/03/2019 397.40p 425.00p 397.40p 418.80p 84833
15/03/2019 406.00p 411.60p 404.60p 411.60p 125256
14/03/2019 401.60p 410.71p 400.60p 404.00p 231469
13/03/2019 397.20p 406.40p 397.20p 406.40p 122836
12/03/2019 395.60p 414.80p 395.60p 406.60p 465106
11/03/2019 392.00p 395.20p 386.00p 392.00p 58759
08/03/2019 389.60p 390.20p 380.40p 385.00p 41634
07/03/2019 411.00p 411.20p 378.40p 388.40p 671680
06/03/2019 415.00p 420.20p 412.40p 417.00p 232707
05/03/2019 420.00p 420.00p 411.80p 417.20p 106247
04/03/2019 407.60p 416.00p 407.60p 416.00p 114603
01/03/2019 412.40p 416.40p 402.88p 405.40p 117793
28/02/2019 395.80p 416.00p 395.20p 414.60p 216452
27/02/2019 384.40p 399.60p 381.82p 399.60p 354865
26/02/2019 381.40p 387.20p 378.00p 387.00p 126265
25/02/2019 384.00p 387.20p 378.40p 384.80p 149331
22/02/2019 388.80p 392.80p 384.40p 392.00p 103585
21/02/2019 390.60p 392.80p 387.40p 390.00p 228539
20/02/2019 396.60p 396.60p 389.60p 393.60p 27290
19/02/2019 388.20p 397.00p 387.40p 397.00p 46420
18/02/2019 393.80p 398.00p 390.00p 392.00p 44146
15/02/2019 392.40p 393.00p 388.40p 391.20p 74794
14/02/2019 393.20p 395.60p 385.80p 388.00p 59389
13/02/2019 379.00p 393.20p 378.40p 391.00p 212234
12/02/2019 381.40p 387.60p 380.20p 384.60p 140954
11/02/2019 382.20p 386.00p 375.60p 375.60p 92288
08/02/2019 382.00p 383.00p 376.00p 376.00p 84028
07/02/2019 397.00p 397.00p 378.00p 378.00p 88228
06/02/2019 392.60p 398.60p 392.60p 394.00p 47738
05/02/2019 399.00p 399.00p 390.40p 396.00p 173642
04/02/2019 393.00p 397.00p 391.00p 391.00p 137261
01/02/2019 386.80p 396.00p 386.40p 395.00p 115945
31/01/2019 405.00p 406.40p 385.60p 388.00p 220945
30/01/2019 405.00p 405.00p 399.20p 399.80p 85677
29/01/2019 398.00p 406.80p 396.60p 405.20p 59204
28/01/2019 402.40p 407.00p 396.20p 398.00p 64246
25/01/2019 403.60p 408.80p 403.60p 404.00p 151013
24/01/2019 410.00p 415.00p 399.08p 401.00p 145277
23/01/2019 399.40p 418.00p 397.60p 412.00p 428120
22/01/2019 394.20p 398.56p 393.40p 398.00p 57080
21/01/2019 399.80p 403.00p 395.80p 400.00p 222748
18/01/2019 378.80p 395.40p 378.20p 394.00p 485043
17/01/2019 378.20p 379.20p 372.00p 372.00p 78267
16/01/2019 368.20p 380.00p 368.20p 375.00p 148665
15/01/2019 367.40p 371.20p 363.00p 363.00p 135697
14/01/2019 375.00p 375.00p 360.80p 365.00p 209625
11/01/2019 368.40p 377.80p 368.00p 370.20p 581277
10/01/2019 362.80p 369.80p 361.40p 366.00p 196690
09/01/2019 376.20p 378.80p 364.00p 365.00p 172428
08/01/2019 380.00p 382.00p 372.00p 372.00p 338256
07/01/2019 381.00p 391.20p 378.00p 378.00p 146078
04/01/2019 376.60p 389.40p 374.60p 382.40p 168155
03/01/2019 364.00p 374.40p 362.80p 372.00p 267447
02/01/2019 360.00p 368.20p 353.60p 364.80p 288480
31/12/2018 364.20p 367.80p 361.60p 366.40p 7440
28/12/2018 359.20p 369.00p 359.20p 361.80p 22628
27/12/2018 368.00p 370.60p 355.40p 355.40p 111375
24/12/2018 368.40p 371.80p 365.40p 371.80p 18315
21/12/2018 360.00p 372.00p 360.00p 372.00p 179196
20/12/2018 355.00p 367.28p 355.00p 360.60p 266037
19/12/2018 355.00p 368.60p 355.00p 368.60p 230837
18/12/2018 354.80p 359.80p 352.00p 352.00p 94030
17/12/2018 358.00p 362.00p 348.20p 351.60p 166044
14/12/2018 360.00p 360.60p 352.20p 358.40p 152794
13/12/2018 371.00p 374.20p 358.40p 363.00p 67362
12/12/2018 363.80p 373.00p 361.80p 372.00p 327700
11/12/2018 358.40p 365.00p 356.40p 365.00p 159882
10/12/2018 370.80p 370.80p 355.80p 360.60p 153882
07/12/2018 364.40p 370.20p 362.40p 367.80p 227021
06/12/2018 369.00p 369.60p 360.28p 367.20p 392449
05/12/2018 365.00p 375.20p 363.20p 369.00p 210282
04/12/2018 375.20p 379.20p 368.20p 372.80p 410557
03/12/2018 386.80p 393.20p 375.20p 377.60p 196776
30/11/2018 380.00p 389.20p 377.20p 383.20p 101935
29/11/2018 380.80p 388.40p 379.60p 386.60p 206054
28/11/2018 384.80p 384.80p 375.40p 380.00p 368917
27/11/2018 378.60p 385.00p 376.00p 385.00p 67835
26/11/2018 376.40p 383.40p 376.00p 380.20p 277635
23/11/2018 375.20p 380.20p 372.40p 375.20p 210222
22/11/2018 385.80p 385.80p 370.00p 374.80p 56597
21/11/2018 377.80p 381.80p 375.00p 381.80p 238409
20/11/2018 380.60p 380.60p 372.40p 377.80p 314314
19/11/2018 383.00p 387.80p 376.40p 379.00p 714547
16/11/2018 379.80p 382.80p 370.00p 375.00p 124886
15/11/2018 389.60p 390.40p 373.40p 374.80p 288372
14/11/2018 388.00p 394.80p 370.00p 370.00p 582067
13/11/2018 390.00p 390.40p 384.80p 388.00p 325997
12/11/2018 398.20p 398.40p 385.20p 385.20p 123331
09/11/2018 399.40p 399.60p 391.00p 391.00p 433333
08/11/2018 403.20p 405.20p 398.00p 400.20p 789185
07/11/2018 400.00p 407.80p 400.00p 402.00p 140105
06/11/2018 410.80p 412.00p 397.40p 397.40p 357823
05/11/2018 403.40p 409.80p 403.40p 405.20p 189595
02/11/2018 420.80p 420.80p 400.00p 403.00p 187704
01/11/2018 428.40p 432.80p 412.00p 412.00p 785563
31/10/2018 425.00p 436.80p 423.80p 431.20p 130648
30/10/2018 414.60p 425.00p 411.80p 423.80p 211358
29/10/2018 401.80p 419.20p 401.80p 412.40p 80429
26/10/2018 411.80p 412.20p 375.20p 405.80p 831203
25/10/2018 418.00p 424.60p 415.00p 422.00p 103285
24/10/2018 431.60p 434.00p 418.40p 422.00p 224167
23/10/2018 432.20p 434.20p 424.40p 429.00p 108328
22/10/2018 442.60p 442.80p 433.20p 437.60p 77110
19/10/2018 437.40p 439.20p 427.60p 439.20p 83946
18/10/2018 450.60p 450.60p 437.80p 443.60p 103497
17/10/2018 454.20p 454.20p 440.00p 440.00p 164187
16/10/2018 440.60p 454.20p 436.20p 454.20p 239528
15/10/2018 454.20p 454.20p 436.00p 441.20p 69741
12/10/2018 439.00p 447.20p 438.40p 444.00p 251345
11/10/2018 442.60p 451.40p 437.00p 437.00p 317460
10/10/2018 452.20p 453.20p 444.40p 444.40p 205335
09/10/2018 451.00p 459.40p 448.00p 456.00p 201419
08/10/2018 452.40p 454.80p 445.40p 445.40p 66342
05/10/2018 457.80p 457.80p 451.20p 451.20p 55977
04/10/2018 455.00p 459.60p 451.00p 459.60p 102137
03/10/2018 452.80p 456.20p 450.29p 451.00p 93158
02/10/2018 443.00p 454.00p 437.20p 451.20p 369005
01/10/2018 444.20p 453.00p 442.80p 445.00p 339471
28/09/2018 457.00p 457.00p 438.00p 445.00p 1210161
27/09/2018 467.40p 467.40p 452.80p 454.00p 101191
26/09/2018 458.00p 459.60p 457.00p 457.00p 656111
25/09/2018 469.20p 469.20p 458.20p 460.00p 254971
24/09/2018 483.80p 484.00p 463.00p 463.00p 166515
21/09/2018 472.00p 484.80p 472.00p 481.00p 154161
20/09/2018 476.60p 486.60p 476.60p 479.20p 275738
19/09/2018 479.00p 491.20p 479.00p 491.20p 464158
18/09/2018 485.00p 487.00p 473.20p 487.00p 154504
17/09/2018 479.00p 484.00p 473.80p 473.80p 152969
14/09/2018 474.20p 479.20p 470.20p 479.20p 96356
13/09/2018 471.80p 474.00p 467.80p 472.00p 146753
12/09/2018 470.80p 471.00p 466.20p 470.00p 84880
11/09/2018 465.00p 470.00p 462.00p 470.00p 202783
10/09/2018 462.20p 465.80p 459.20p 464.00p 66233
07/09/2018 470.60p 471.20p 458.00p 460.00p 397496
06/09/2018 479.40p 479.40p 468.60p 470.00p 97754
05/09/2018 487.00p 487.00p 477.80p 481.00p 112281
04/09/2018 482.00p 488.00p 477.20p 488.00p 285865
03/09/2018 481.60p 488.20p 480.20p 488.20p 120013
31/08/2018 491.40p 491.40p 481.00p 487.80p 243066
30/08/2018 488.80p 490.00p 482.20p 490.00p 107242
29/08/2018 490.00p 490.00p 479.60p 488.00p 612534
28/08/2018 475.00p 489.00p 475.00p 489.00p 112292
24/08/2018 488.00p 488.80p 481.40p 488.80p 179623
23/08/2018 478.60p 485.80p 472.80p 485.00p 202992
22/08/2018 483.80p 483.80p 474.20p 479.00p 118977
21/08/2018 489.20p 492.00p 483.00p 483.00p 394102
20/08/2018 497.00p 497.00p 489.40p 495.00p 363527
17/08/2018 487.60p 493.00p 485.80p 492.20p 51800
16/08/2018 490.40p 496.00p 489.00p 490.00p 244428
15/08/2018 496.80p 497.20p 485.33p 492.80p 69575
14/08/2018 498.00p 501.00p 488.80p 497.00p 161799
13/08/2018 494.20p 501.50p 491.20p 501.50p 90290
10/08/2018 492.40p 505.00p 490.20p 505.00p 175264
09/08/2018 504.00p 504.50p 496.00p 496.00p 3978676

*Close Price adjusted for both dividends and splits