Bank of Ireland Group (CDI) (BIRG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bank of Ireland Group (CDI)

Date Open High Low Close* Volume
04/12/2018 5.59p 5.59p 5.32p 5.38p 337379
03/12/2018 5.70p 5.73p 5.54p 5.55p 128688
30/11/2018 5.72p 5.78p 5.62p 5.62p 111472
29/11/2018 5.61p 5.85p 5.61p 5.85p 183487
28/11/2018 5.78p 5.82p 5.61p 5.61p 144424
27/11/2018 5.78p 5.87p 5.76p 5.87p 121936
26/11/2018 5.86p 5.93p 5.78p 5.79p 144779
23/11/2018 5.80p 5.82p 5.71p 5.82p 159290
22/11/2018 5.79p 5.94p 5.65p 5.72p 148352
21/11/2018 5.80p 5.84p 5.74p 5.84p 286501
20/11/2018 5.91p 5.91p 5.76p 5.80p 752852
19/11/2018 5.97p 6.02p 5.93p 5.95p 262423
16/11/2018 6.18p 6.18p 5.80p 5.99p 304487
15/11/2018 6.44p 6.46p 5.97p 6.00p 514904
14/11/2018 6.16p 6.50p 6.16p 6.42p 411845
13/11/2018 6.26p 6.34p 6.18p 6.34p 146544
12/11/2018 6.28p 6.34p 6.11p 6.20p 173038
09/11/2018 6.26p 6.34p 6.22p 6.28p 246743
08/11/2018 6.28p 6.38p 6.24p 6.27p 151472
07/11/2018 6.10p 6.36p 6.10p 6.24p 97054
06/11/2018 6.23p 6.30p 6.17p 6.18p 224048
05/11/2018 6.17p 6.30p 6.14p 6.17p 225925
02/11/2018 6.28p 6.39p 6.17p 6.22p 100402
01/11/2018 6.20p 6.37p 6.20p 6.28p 414279
31/10/2018 6.40p 6.48p 6.21p 6.24p 2952370
30/10/2018 6.20p 6.39p 6.15p 6.25p 377338
29/10/2018 6.17p 6.30p 6.12p 6.18p 323158
26/10/2018 6.09p 6.24p 6.07p 6.20p 223919
25/10/2018 5.98p 6.27p 5.94p 6.24p 179180
24/10/2018 6.22p 6.34p 6.09p 6.13p 191203
23/10/2018 6.16p 6.31p 6.16p 6.26p 198377
22/10/2018 6.24p 6.37p 6.20p 6.26p 175380
19/10/2018 6.20p 6.24p 5.99p 6.20p 237391
18/10/2018 6.45p 6.45p 6.22p 6.25p 207409
17/10/2018 6.57p 6.60p 6.32p 6.39p 185512
16/10/2018 6.55p 6.58p 6.44p 6.50p 473233
15/10/2018 6.36p 6.53p 6.36p 6.46p 222375
12/10/2018 6.37p 6.49p 6.34p 6.37p 317093
11/10/2018 6.53p 6.53p 6.24p 6.28p 357558
10/10/2018 6.51p 6.64p 6.51p 6.53p 263841
09/10/2018 6.82p 6.82p 6.61p 6.64p 142657
08/10/2018 6.76p 6.77p 6.63p 6.63p 519370
05/10/2018 6.95p 6.95p 6.72p 6.76p 140392
04/10/2018 6.90p 6.95p 6.84p 6.94p 274220
03/10/2018 6.70p 6.86p 6.70p 6.84p 215871
02/10/2018 6.46p 6.75p 6.41p 6.70p 602920
01/10/2018 6.59p 6.70p 6.44p 6.47p 418067
28/09/2018 6.88p 6.91p 6.63p 6.67p 448113
27/09/2018 6.97p 7.07p 6.90p 6.94p 142852
26/09/2018 7.07p 7.07p 6.98p 7.02p 188924
25/09/2018 7.13p 7.14p 7.02p 7.07p 144748
24/09/2018 7.26p 7.31p 7.05p 7.10p 755202
21/09/2018 7.38p 7.45p 7.28p 7.32p 468047
20/09/2018 7.43p 7.50p 7.33p 7.39p 278681
19/09/2018 7.49p 7.55p 7.41p 7.48p 365048
18/09/2018 7.38p 7.53p 7.38p 7.53p 1357385
17/09/2018 7.47p 7.51p 7.39p 7.43p 186879
14/09/2018 7.34p 7.42p 7.30p 7.41p 200905
13/09/2018 7.55p 7.55p 7.33p 7.36p 218286
12/09/2018 7.49p 7.49p 7.28p 7.39p 105305
11/09/2018 7.20p 7.41p 7.20p 7.31p 174993
10/09/2018 7.12p 7.37p 7.12p 7.34p 152740
07/09/2018 7.32p 7.32p 7.13p 7.19p 261314
06/09/2018 7.13p 7.30p 7.09p 7.23p 171614
05/09/2018 7.14p 7.22p 7.09p 7.20p 156787
04/09/2018 7.11p 7.18p 7.06p 7.18p 316835
03/09/2018 7.05p 7.15p 7.05p 7.15p 79683
31/08/2018 7.15p 7.15p 7.03p 7.04p 98978
30/08/2018 6.94p 7.12p 6.94p 7.12p 93557
29/08/2018 7.07p 7.14p 7.07p 7.13p 121646
28/08/2018 7.05p 7.14p 6.92p 7.14p 217832
24/08/2018 7.01p 7.18p 7.01p 7.11p 133716
23/08/2018 7.18p 7.18p 7.09p 7.13p 176655
22/08/2018 7.21p 7.26p 7.00p 7.13p 1011822
21/08/2018 7.34p 7.38p 7.26p 7.29p 101611
20/08/2018 7.20p 7.33p 7.20p 7.25p 219897
17/08/2018 7.19p 7.22p 7.03p 7.22p 229780
16/08/2018 7.16p 7.18p 7.11p 7.18p 213586
15/08/2018 7.20p 7.43p 7.10p 7.11p 248738
14/08/2018 7.58p 7.58p 7.27p 7.36p 468427
13/08/2018 7.45p 7.63p 7.36p 7.45p 191039
10/08/2018 7.41p 7.57p 7.38p 7.57p 413208
09/08/2018 7.45p 7.55p 7.41p 7.54p 119238
08/08/2018 7.39p 7.45p 7.37p 7.44p 218200
07/08/2018 7.59p 7.60p 7.53p 7.55p 113811
06/08/2018 7.32p 7.54p 7.32p 7.54p 212496
03/08/2018 7.36p 7.49p 7.36p 7.49p 186766
02/08/2018 7.38p 7.45p 7.36p 7.39p 224452
01/08/2018 7.45p 7.51p 7.36p 7.48p 380943
31/07/2018 7.11p 7.38p 7.11p 7.34p 474543
30/07/2018 7.17p 7.26p 7.13p 7.20p 199821
27/07/2018 7.24p 7.36p 7.14p 7.32p 345763
26/07/2018 6.95p 7.22p 6.95p 7.18p 442974
25/07/2018 6.89p 7.08p 6.88p 7.00p 340057
24/07/2018 6.69p 7.03p 6.69p 6.95p 250660
23/07/2018 6.76p 6.76p 6.65p 6.71p 177718
20/07/2018 6.63p 6.74p 6.60p 6.74p 273665
19/07/2018 6.64p 6.75p 6.61p 6.64p 138538
18/07/2018 6.80p 6.80p 6.69p 6.70p 368483
17/07/2018 6.68p 6.75p 6.68p 6.75p 735932
16/07/2018 6.81p 6.82p 6.66p 6.66p 375512
13/07/2018 6.79p 6.80p 6.67p 6.78p 116075
12/07/2018 6.55p 6.74p 6.55p 6.72p 2308835
11/07/2018 6.66p 6.70p 6.59p 6.65p 552539
10/07/2018 6.65p 6.70p 6.62p 6.64p 746452
09/07/2018 6.68p 6.77p 6.67p 6.67p 299398
06/07/2018 6.68p 6.76p 6.66p 6.70p 123725
05/07/2018 6.71p 6.82p 6.68p 6.74p 816385
04/07/2018 6.64p 6.68p 6.62p 6.67p 57786
03/07/2018 6.70p 6.75p 6.65p 6.68p 289640
02/07/2018 6.65p 6.65p 6.59p 6.63p 152080
29/06/2018 6.75p 6.89p 6.68p 6.68p 378931
28/06/2018 6.64p 6.84p 6.64p 6.73p 169863
27/06/2018 6.68p 6.77p 6.60p 6.75p 180893
26/06/2018 6.90p 6.91p 6.70p 6.70p 258992
25/06/2018 6.90p 6.95p 6.84p 6.84p 351750
22/06/2018 7.04p 7.05p 6.93p 6.98p 375952
21/06/2018 7.03p 7.06p 6.96p 6.98p 252872
20/06/2018 6.89p 7.00p 6.80p 6.97p 501634
19/06/2018 6.65p 6.80p 6.55p 6.78p 373720
18/06/2018 6.70p 6.86p 6.66p 6.68p 336565
15/06/2018 7.07p 7.07p 6.68p 6.68p 1057729
14/06/2018 7.21p 7.21p 6.97p 7.07p 335190
13/06/2018 7.15p 7.32p 7.04p 7.10p 344913
12/06/2018 7.38p 7.41p 7.25p 7.25p 322508
11/06/2018 7.31p 7.39p 7.26p 7.26p 454792
08/06/2018 7.28p 7.34p 7.22p 7.23p 323611
07/06/2018 7.54p 7.58p 7.32p 7.36p 413464
06/06/2018 7.39p 7.45p 7.28p 7.40p 340897
05/06/2018 7.40p 7.43p 7.30p 7.30p 377691
04/06/2018 7.43p 7.47p 7.26p 7.46p 581502
01/06/2018 7.15p 7.34p 7.08p 7.28p 359507
31/05/2018 7.42p 7.61p 7.07p 7.12p 754927
30/05/2018 7.35p 7.47p 7.30p 7.38p 607183
29/05/2018 7.45p 7.55p 7.23p 7.28p 739967
25/05/2018 7.41p 7.47p 7.36p 7.43p 815045
24/05/2018 7.44p 7.45p 7.32p 7.37p 286244
23/05/2018 7.26p 7.45p 7.26p 7.38p 235984
22/05/2018 7.30p 7.43p 7.30p 7.43p 554180
21/05/2018 7.40p 7.40p 7.30p 7.31p 520198
18/05/2018 7.32p 7.40p 7.26p 7.32p 394732
17/05/2018 7.35p 7.43p 7.35p 7.39p 231746
16/05/2018 7.40p 7.47p 7.30p 7.30p 2500864
15/05/2018 7.48p 7.50p 7.42p 7.46p 273003
14/05/2018 7.40p 7.50p 7.40p 7.45p 174803
11/05/2018 7.46p 7.51p 7.43p 7.48p 147326
10/05/2018 7.45p 7.59p 7.42p 7.50p 275269
09/05/2018 7.32p 7.49p 7.29p 7.46p 518474
08/05/2018 7.03p 7.30p 7.03p 7.28p 249178
04/05/2018 7.14p 7.22p 7.00p 7.13p 303307
03/05/2018 7.34p 7.38p 7.14p 7.18p 266347
02/05/2018 7.39p 7.52p 7.32p 7.38p 194238
01/05/2018 7.45p 7.50p 7.42p 7.42p 141637
30/04/2018 7.40p 7.52p 7.40p 7.41p 284139
27/04/2018 7.45p 7.48p 7.38p 7.41p 144559
26/04/2018 7.42p 7.49p 7.38p 7.42p 224228
25/04/2018 7.45p 7.53p 7.44p 7.48p 229050
24/04/2018 7.50p 7.57p 7.40p 7.53p 354458
23/04/2018 7.36p 7.62p 7.34p 7.53p 289613
20/04/2018 7.32p 7.39p 7.30p 7.32p 333684
19/04/2018 7.45p 7.45p 7.30p 7.39p 119072
18/04/2018 7.55p 7.60p 7.46p 7.47p 192979
17/04/2018 7.44p 7.58p 7.43p 7.52p 289824
16/04/2018 7.45p 7.52p 7.29p 7.50p 122970
13/04/2018 7.35p 7.57p 7.35p 7.46p 333329
12/04/2018 7.30p 7.54p 7.30p 7.47p 299138
11/04/2018 7.28p 7.35p 7.20p 7.30p 234382
10/04/2018 7.18p 7.28p 7.16p 7.28p 120545
09/04/2018 7.12p 7.24p 7.10p 7.18p 236122
06/04/2018 7.14p 7.38p 7.14p 7.16p 272472
05/04/2018 7.05p 7.34p 7.03p 7.28p 213644
04/04/2018 7.10p 7.11p 6.92p 6.97p 492655
03/04/2018 7.09p 7.15p 6.97p 7.01p 419044
29/03/2018 7.10p 7.24p 7.07p 7.09p 263362
28/03/2018 6.73p 7.09p 6.73p 7.09p 971343
27/03/2018 6.93p 6.99p 6.83p 6.86p 365515
26/03/2018 7.03p 7.03p 6.82p 6.89p 337601
23/03/2018 6.89p 6.91p 6.66p 6.88p 433184
22/03/2018 7.03p 7.10p 6.78p 6.86p 494536
21/03/2018 7.11p 7.18p 7.03p 7.06p 498391
20/03/2018 7.14p 7.26p 7.09p 7.12p 191744
19/03/2018 7.25p 7.32p 7.14p 7.20p 121199
16/03/2018 7.26p 7.34p 7.18p 7.26p 841558
15/03/2018 7.29p 7.30p 7.15p 7.18p 304878
14/03/2018 7.26p 7.28p 7.21p 7.24p 861238
13/03/2018 7.30p 7.38p 7.25p 7.26p 244681
12/03/2018 7.26p 7.30p 7.22p 7.30p 187854
09/03/2018 7.30p 7.30p 7.16p 7.26p 220534
08/03/2018 7.40p 7.43p 7.25p 7.32p 836533
07/03/2018 7.40p 7.45p 7.30p 7.45p 310591
06/03/2018 7.49p 7.57p 7.40p 7.45p 306798
05/03/2018 7.42p 7.49p 7.32p 7.43p 358527
02/03/2018 7.38p 7.57p 7.38p 7.43p 627441
01/03/2018 7.67p 7.74p 7.57p 7.60p 374951
28/02/2018 7.60p 7.78p 7.59p 7.69p 827727
27/02/2018 7.56p 7.79p 7.55p 7.64p 252017
26/02/2018 7.61p 7.71p 7.41p 7.55p 397302
23/02/2018 7.61p 7.90p 7.61p 7.74p 285656
22/02/2018 7.80p 7.88p 7.72p 7.79p 194052
21/02/2018 7.70p 7.80p 7.66p 7.80p 129313

*Close Price adjusted for both dividends and splits