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
20/02/2018 7.80p 7.86p 7.74p 7.77p 130483
19/02/2018 7.74p 7.88p 7.69p 7.76p 173327
16/02/2018 7.70p 7.84p 7.70p 7.78p 4789988
15/02/2018 7.82p 7.90p 7.68p 7.68p 256205
14/02/2018 7.68p 7.68p 7.51p 7.62p 321152
13/02/2018 7.94p 7.95p 7.58p 7.58p 429399
12/02/2018 7.73p 7.97p 7.61p 7.93p 319201
09/02/2018 7.66p 7.72p 7.51p 7.62p 488064
08/02/2018 7.77p 7.77p 7.55p 7.64p 314741
07/02/2018 7.55p 7.78p 7.53p 7.58p 715696
06/02/2018 7.57p 7.85p 7.51p 7.63p 989778
05/02/2018 7.82p 7.97p 7.69p 7.83p 715849
02/02/2018 7.88p 7.93p 7.78p 7.82p 351354
01/02/2018 7.88p 7.99p 7.88p 7.94p 345991
31/01/2018 7.96p 8.03p 7.86p 7.88p 1089063
30/01/2018 8.08p 8.12p 7.96p 8.00p 436952
29/01/2018 8.19p 8.19p 8.09p 8.15p 144052
26/01/2018 8.00p 8.19p 8.00p 8.16p 280768
25/01/2018 7.95p 8.18p 7.95p 8.16p 242604
24/01/2018 8.16p 8.18p 7.99p 7.99p 249267
23/01/2018 8.07p 8.24p 8.04p 8.15p 541662
22/01/2018 8.07p 8.09p 7.92p 8.02p 171745
19/01/2018 7.87p 8.06p 7.86p 8.05p 337262
18/01/2018 7.85p 7.85p 7.71p 7.79p 358565
17/01/2018 7.91p 7.91p 7.75p 7.80p 324646
16/01/2018 7.89p 7.97p 7.86p 7.95p 266409
15/01/2018 7.82p 7.94p 7.71p 7.89p 994293
12/01/2018 7.84p 7.94p 7.70p 7.92p 234909
11/01/2018 7.55p 7.89p 7.55p 7.85p 315891
10/01/2018 7.66p 7.82p 7.55p 7.82p 275689
09/01/2018 7.82p 7.95p 7.53p 7.53p 356377
08/01/2018 7.67p 7.86p 7.67p 7.85p 474402
05/01/2018 7.50p 7.75p 7.49p 7.74p 717893
04/01/2018 7.39p 7.57p 7.37p 7.51p 496391
03/01/2018 7.16p 7.39p 7.16p 7.37p 293744
02/01/2018 7.26p 7.26p 7.14p 7.19p 359048
29/12/2017 7.18p 7.18p 7.09p 7.15p 264323
28/12/2017 7.15p 7.22p 7.11p 7.18p 234897
27/12/2017 7.03p 7.20p 7.03p 7.13p 284546
22/12/2017 7.16p 7.25p 7.14p 7.16p 345761
21/12/2017 7.05p 7.18p 7.01p 7.18p 683439
20/12/2017 7.09p 7.09p 6.99p 7.05p 1462987
19/12/2017 7.02p 7.07p 6.99p 7.07p 415294
18/12/2017 7.03p 7.04p 6.97p 6.99p 726392
15/12/2017 6.95p 7.05p 6.95p 6.99p 1666163
14/12/2017 7.00p 7.04p 6.87p 6.98p 735887
13/12/2017 6.91p 6.98p 6.87p 6.94p 911266
12/12/2017 6.89p 6.95p 6.86p 6.90p 889300
11/12/2017 6.93p 6.93p 6.84p 6.91p 894857
08/12/2017 6.78p 6.93p 6.78p 6.89p 1141086
07/12/2017 6.66p 6.79p 6.64p 6.78p 706545
06/12/2017 6.70p 6.70p 6.63p 6.67p 486665
05/12/2017 6.70p 6.86p 6.69p 6.70p 636648
04/12/2017 6.63p 6.82p 6.62p 6.74p 941353
01/12/2017 6.49p 6.66p 6.49p 6.63p 1009744
30/11/2017 6.52p 6.65p 6.52p 6.57p 588573
29/11/2017 6.41p 6.63p 6.41p 6.58p 665340
28/11/2017 6.32p 6.42p 6.31p 6.40p 265236
27/11/2017 6.31p 6.39p 6.31p 6.34p 266661
24/11/2017 6.36p 6.39p 6.32p 6.32p 601007
23/11/2017 6.34p 6.39p 6.32p 6.36p 221329
22/11/2017 6.28p 6.38p 6.25p 6.38p 337133
21/11/2017 6.34p 6.40p 6.28p 6.28p 543812
20/11/2017 6.27p 6.36p 6.27p 6.35p 364351
17/11/2017 6.34p 6.39p 6.29p 6.34p 355156
16/11/2017 6.24p 6.37p 6.22p 6.34p 779405
15/11/2017 6.36p 6.40p 6.18p 6.22p 607627
14/11/2017 6.40p 6.42p 6.31p 6.36p 704375
13/11/2017 6.45p 6.47p 6.36p 6.37p 819009
10/11/2017 6.45p 6.47p 6.41p 6.42p 251839
09/11/2017 6.64p 6.64p 6.39p 6.44p 1081703
08/11/2017 6.52p 6.60p 6.51p 6.54p 811320
07/11/2017 6.57p 6.61p 6.52p 6.55p 338718
06/11/2017 6.72p 6.74p 6.57p 6.57p 293157
03/11/2017 6.64p 6.84p 6.64p 6.74p 588628
02/11/2017 6.72p 6.88p 6.72p 6.80p 572118
01/11/2017 6.75p 6.82p 6.71p 6.73p 378105
31/10/2017 6.76p 6.86p 6.70p 6.70p 502478
30/10/2017 6.70p 6.81p 6.63p 6.76p 5471702
27/10/2017 6.65p 6.70p 6.57p 6.68p 9249202
26/10/2017 6.49p 6.66p 6.31p 6.61p 1455021
25/10/2017 6.56p 6.59p 6.28p 6.30p 1144189
24/10/2017 6.57p 6.66p 6.55p 6.59p 742476
23/10/2017 6.50p 6.58p 6.47p 6.55p 659718
20/10/2017 6.68p 6.68p 6.51p 6.51p 1243794
19/10/2017 6.75p 6.78p 6.60p 6.65p 1121577
18/10/2017 6.80p 6.87p 6.78p 6.78p 627182
17/10/2017 6.95p 6.95p 6.85p 6.85p 459236
16/10/2017 6.95p 6.97p 6.86p 6.89p 599419
13/10/2017 6.97p 6.98p 6.89p 6.91p 556206
12/10/2017 6.90p 6.99p 6.89p 6.97p 663029
11/10/2017 6.84p 6.91p 6.84p 6.89p 372205
10/10/2017 6.93p 6.93p 6.83p 6.83p 172470
09/10/2017 6.89p 6.93p 6.89p 6.89p 400238
06/10/2017 6.84p 6.84p 6.82p 6.82p 252192
05/10/2017 6.81p 6.86p 6.76p 6.82p 214363
04/10/2017 6.85p 6.85p 6.72p 6.81p 361564
03/10/2017 6.90p 6.94p 6.85p 6.85p 244156
02/10/2017 6.90p 6.98p 6.88p 6.93p 294189
29/09/2017 6.89p 6.93p 6.84p 6.93p 418791
28/09/2017 6.86p 6.89p 6.84p 6.85p 817016
27/09/2017 6.72p 6.86p 6.72p 6.82p 555174
26/09/2017 6.72p 6.76p 6.72p 6.74p 197714
25/09/2017 6.78p 6.78p 6.71p 6.75p 153924
22/09/2017 6.82p 6.86p 6.76p 6.79p 111456
21/09/2017 6.76p 6.86p 6.76p 6.84p 135649
20/09/2017 6.84p 6.84p 6.78p 6.78p 826138
19/09/2017 6.80p 6.86p 6.80p 6.82p 66389
18/09/2017 6.82p 6.89p 6.82p 6.84p 342660
15/09/2017 6.93p 6.93p 6.82p 6.86p 758801
14/09/2017 6.95p 7.00p 6.90p 6.99p 391101
13/09/2017 6.94p 6.97p 6.91p 6.94p 240608
12/09/2017 6.80p 6.91p 6.80p 6.89p 136256
11/09/2017 6.78p 6.84p 6.76p 6.81p 135223
08/09/2017 6.72p 6.74p 6.66p 6.72p 210402
07/09/2017 6.80p 6.84p 6.71p 6.74p 138396
06/09/2017 6.80p 6.82p 6.76p 6.76p 294267
05/09/2017 6.86p 6.96p 6.78p 6.82p 249166
04/09/2017 6.91p 6.97p 6.89p 6.93p 229560
01/09/2017 7.00p 7.02p 6.94p 6.95p 79014
31/08/2017 6.97p 7.03p 6.93p 6.99p 345488
30/08/2017 6.90p 6.95p 6.84p 6.95p 338789
29/08/2017 7.00p 7.00p 6.80p 6.82p 315884
25/08/2017 6.95p 7.07p 6.95p 7.00p 195040
24/08/2017 7.00p 7.07p 6.95p 7.00p 214367
23/08/2017 7.05p 7.11p 6.98p 6.99p 380166
22/08/2017 7.01p 7.08p 6.98p 7.04p 196626
21/08/2017 7.12p 7.12p 7.00p 7.00p 217402
18/08/2017 7.02p 7.09p 6.93p 7.09p 419921
17/08/2017 7.14p 7.24p 7.10p 7.10p 212258
16/08/2017 7.14p 7.20p 7.09p 7.15p 418249
15/08/2017 7.07p 7.15p 7.00p 7.10p 289525
14/08/2017 7.01p 7.09p 7.00p 7.00p 271213
11/08/2017 6.89p 7.03p 6.89p 6.97p 782891
10/08/2017 7.03p 7.09p 6.97p 6.99p 228073
09/08/2017 7.07p 7.09p 6.91p 7.03p 384885
08/08/2017 7.11p 7.11p 7.07p 7.09p 313185
07/08/2017 7.03p 7.11p 6.96p 7.09p 236067
04/08/2017 6.80p 7.04p 6.78p 7.00p 575478
03/08/2017 6.90p 6.91p 6.77p 6.82p 225584
02/08/2017 6.93p 6.97p 6.86p 6.91p 414624
01/08/2017 6.97p 7.13p 6.97p 6.99p 719457
31/07/2017 6.99p 7.05p 6.92p 7.05p 835771
28/07/2017 7.06p 7.11p 6.93p 6.93p 704478
27/07/2017 6.91p 6.98p 6.88p 6.88p 390008
26/07/2017 6.83p 6.95p 6.83p 6.92p 368060
25/07/2017 6.80p 6.89p 6.78p 6.87p 352282
24/07/2017 6.84p 6.91p 6.78p 6.81p 982572
21/07/2017 6.81p 6.93p 6.80p 6.86p 1387099
20/07/2017 6.85p 6.90p 6.77p 6.84p 525037
19/07/2017 7.00p 7.02p 6.85p 6.85p 528604
18/07/2017 7.14p 7.20p 6.97p 6.97p 433954
17/07/2017 7.22p 7.22p 7.13p 7.19p 225984
14/07/2017 7.14p 7.21p 7.10p 7.13p 400162
13/07/2017 7.16p 7.24p 7.11p 7.12p 402247
12/07/2017 7.20p 7.39p 7.12p 7.12p 748611
11/07/2017 7.36p 7.45p 7.18p 7.20p 367579
10/07/2017 7.31p 7.41p 7.15p 7.30p 154720

*Close Price adjusted for both dividends and splits