AIB Group (CDI) (AIBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits