Irish Continental Group Units (Comp) (CDI) (ICGC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Irish Continental Group Units (Comp) (CDI)

Date Open High Low Close* Volume
05/07/2016 4.37p 4.32p 4.32p 4.32p 0
04/07/2016 4.37p 4.37p 4.32p 4.32p 7786
01/07/2016 4.18p 4.49p 4.18p 4.20p 48985
30/06/2016 4.47p 4.47p 4.19p 4.24p 20897
29/06/2016 4.54p 4.74p 4.48p 4.74p 12498
28/06/2016 4.75p 4.78p 4.57p 4.78p 42484
27/06/2016 4.95p 4.95p 4.62p 4.62p 15876
24/06/2016 5.01p 5.10p 4.94p 4.94p 7915
23/06/2016 5.51p 5.64p 5.48p 5.48p 2340
22/06/2016 5.41p 5.41p 5.24p 5.24p 3867
21/06/2016 5.30p 5.38p 5.17p 5.17p 2146
20/06/2016 5.21p 5.29p 5.13p 5.13p 3664
17/06/2016 4.80p 5.09p 4.80p 5.03p 8020
16/06/2016 5.05p 5.05p 4.96p 5.03p 2344
15/06/2016 5.04p 5.16p 5.00p 5.11p 52552
14/06/2016 5.05p 5.11p 5.03p 5.11p 2379
13/06/2016 5.25p 5.25p 5.14p 5.16p 3011
10/06/2016 5.35p 5.47p 5.27p 5.47p 2415
09/06/2016 5.47p 5.60p 5.45p 5.60p 40559
08/06/2016 5.70p 5.70p 5.60p 5.60p 0
07/06/2016 5.70p 5.70p 5.55p 5.70p 1450
06/06/2016 5.50p 5.80p 5.50p 5.80p 4550
03/06/2016 5.60p 5.72p 5.54p 5.72p 17298
02/06/2016 5.50p 5.60p 5.37p 5.55p 25167
01/06/2016 5.38p 5.42p 5.37p 5.37p 1235
31/05/2016 5.30p 5.37p 5.30p 5.37p 18604
27/05/2016 5.30p 5.30p 5.26p 5.30p 2497
26/05/2016 5.21p 5.21p 5.16p 5.16p 440
25/05/2016 5.30p 5.30p 5.30p 5.30p 448
24/05/2016 5.01p 5.16p 5.01p 5.16p 500
23/05/2016 5.17p 5.17p 5.01p 5.01p 500
20/05/2016 4.87p 5.01p 4.87p 5.01p 2800
19/05/2016 5.09p 5.09p 4.98p 5.08p 7892
18/05/2016 5.10p 5.10p 5.05p 5.10p 13601
17/05/2016 5.14p 5.16p 5.11p 5.12p 1797
16/05/2016 5.05p 5.09p 5.02p 5.09p 1149
13/05/2016 4.98p 5.05p 4.97p 5.05p 3923
12/05/2016 5.05p 5.05p 4.98p 5.05p 4514
11/05/2016 4.95p 5.03p 5.03p 5.03p 0
10/05/2016 4.95p 5.03p 4.90p 5.03p 18470
09/05/2016 4.90p 5.16p 4.90p 5.03p 1472
06/05/2016 4.92p 5.03p 4.91p 5.03p 3506
05/05/2016 4.90p 5.06p 4.90p 5.03p 89
04/05/2016 5.05p 5.06p 4.95p 5.06p 8171
03/05/2016 5.07p 5.20p 5.06p 5.20p 3962
29/04/2016 5.30p 5.30p 5.19p 5.20p 2723
28/04/2016 5.24p 5.24p 5.15p 5.15p 800
27/04/2016 5.18p 5.20p 5.15p 5.20p 589
26/04/2016 5.14p 5.15p 5.10p 5.15p 4860
25/04/2016 5.17p 5.17p 5.09p 5.15p 5098
22/04/2016 5.05p 5.18p 5.05p 5.18p 6906
21/04/2016 5.07p 5.20p 5.07p 5.20p 400
20/04/2016 5.10p 5.15p 5.10p 5.15p 1000
19/04/2016 5.17p 5.28p 5.17p 5.28p 572
18/04/2016 5.24p 5.31p 5.25p 5.25p 0
15/04/2016 5.24p 5.31p 5.24p 5.31p 6000
14/04/2016 5.26p 5.27p 5.26p 5.27p 357
13/04/2016 5.31p 5.32p 5.31p 5.32p 1000
12/04/2016 5.25p 5.29p 5.25p 5.28p 1254
11/04/2016 5.39p 5.39p 5.32p 5.32p 600
08/04/2016 5.24p 5.27p 5.22p 5.25p 3761
07/04/2016 5.40p 5.40p 5.22p 5.22p 3419
06/04/2016 5.34p 5.39p 5.34p 5.39p 6537
05/04/2016 5.43p 5.43p 5.42p 5.43p 2901
04/04/2016 5.48p 5.48p 5.30p 5.39p 5059
01/04/2016 5.45p 5.51p 5.39p 5.51p 14124
31/03/2016 5.35p 5.40p 5.30p 5.30p 0
30/03/2016 5.35p 5.40p 5.35p 5.40p 1615
29/03/2016 5.33p 5.33p 5.30p 5.30p 1428
24/03/2016 5.31p 5.43p 5.27p 5.30p 8642
23/03/2016 5.18p 5.21p 5.18p 5.18p 4600
22/03/2016 5.21p 5.06p 5.06p 5.06p 0
21/03/2016 5.21p 5.21p 5.02p 5.06p 5837
18/03/2016 5.20p 5.27p 5.04p 5.21p 11652
17/03/2016 5.19p 5.19p 5.05p 5.05p 2000
16/03/2016 5.04p 5.07p 4.97p 5.05p 5234
15/03/2016 4.86p 4.90p 4.85p 4.87p 3058
14/03/2016 4.84p 4.89p 4.84p 4.87p 773
11/03/2016 4.72p 4.78p 4.72p 4.78p 1025
10/03/2016 4.71p 4.71p 4.65p 4.71p 2948
09/03/2016 4.74p 4.74p 4.71p 4.71p 1000
08/03/2016 4.70p 4.75p 4.70p 4.71p 3838
07/03/2016 5.05p 5.11p 4.84p 4.84p 6600
04/03/2016 4.88p 4.88p 4.85p 4.85p 1428
03/03/2016 4.80p 4.85p 4.85p 4.85p 0
02/03/2016 4.80p 4.85p 4.73p 4.85p 4064
01/03/2016 4.70p 4.74p 4.60p 4.60p 5656
29/02/2016 4.61p 4.63p 4.60p 4.60p 7175
26/02/2016 4.67p 4.60p 4.60p 4.60p 0
25/02/2016 4.67p 4.67p 4.60p 4.60p 5270
24/02/2016 4.48p 4.65p 4.48p 4.60p 19926
23/02/2016 4.82p 4.65p 4.65p 4.65p 0
22/02/2016 4.82p 4.65p 4.65p 4.65p 0
19/02/2016 4.82p 4.82p 4.61p 4.65p 1050
18/02/2016 4.68p 4.68p 4.61p 4.61p 800
17/02/2016 4.70p 4.74p 4.67p 4.74p 272
16/02/2016 4.55p 4.75p 4.50p 4.75p 33472
15/02/2016 4.49p 4.74p 4.49p 4.74p 70000
12/02/2016 4.89p 4.89p 4.64p 4.70p 4436
11/02/2016 4.51p 4.94p 4.51p 4.51p 6156
10/02/2016 4.95p 4.95p 4.74p 4.74p 1186
09/02/2016 5.09p 5.09p 4.74p 4.74p 19960
08/02/2016 5.05p 5.05p 4.87p 4.87p 2874
05/02/2016 5.30p 5.22p 5.22p 5.22p 0
04/02/2016 5.30p 5.30p 5.22p 5.22p 0
03/02/2016 5.30p 5.30p 5.24p 5.30p 2882
02/02/2016 5.28p 5.22p 5.22p 5.22p 0
01/02/2016 5.28p 5.35p 5.22p 5.22p 2299
29/01/2016 5.23p 5.25p 4.89p 5.08p 54536
28/01/2016 5.27p 5.08p 5.08p 5.08p 0
27/01/2016 5.27p 5.27p 5.08p 5.08p 6724
26/01/2016 4.89p 5.09p 5.08p 5.09p 0
25/01/2016 4.89p 5.08p 4.89p 5.08p 1235
22/01/2016 5.28p 5.28p 5.17p 5.28p 600
21/01/2016 5.14p 5.14p 5.00p 5.14p 5736
20/01/2016 5.20p 5.30p 5.18p 5.28p 18475
19/01/2016 5.24p 5.36p 5.24p 5.31p 3800
18/01/2016 5.33p 5.41p 5.33p 5.36p 626
15/01/2016 5.41p 5.45p 5.41p 5.41p 6052
14/01/2016 5.56p 5.56p 5.41p 5.41p 151
13/01/2016 5.48p 5.60p 5.48p 5.60p 4733
12/01/2016 5.29p 5.29p 5.29p 5.29p 800
11/01/2016 5.48p 5.29p 5.29p 5.29p 0
08/01/2016 5.48p 5.29p 5.29p 5.29p 0
07/01/2016 5.48p 5.29p 5.29p 5.29p 0
06/01/2016 5.48p 5.48p 5.29p 5.29p 1388
05/01/2016 5.10p 5.29p 5.29p 5.29p 0
04/01/2016 5.10p 5.50p 5.10p 5.29p 6372
31/12/2015 5.47p 5.29p 5.29p 5.29p 0
30/12/2015 5.47p 5.47p 5.29p 5.29p 525
29/12/2015 5.49p 5.49p 5.00p 5.29p 26980
24/12/2015 5.38p 5.30p 5.30p 5.30p 0
23/12/2015 5.38p 5.35p 5.30p 5.30p 0
22/12/2015 5.38p 5.50p 5.35p 5.35p 519
21/12/2015 5.40p 5.40p 5.30p 5.30p 7286
18/12/2015 5.35p 5.35p 5.30p 5.30p 4014
17/12/2015 5.29p 5.49p 5.26p 5.30p 1563
16/12/2015 5.23p 5.32p 5.22p 5.26p 107870
15/12/2015 5.30p 5.36p 5.30p 5.30p 260090
14/12/2015 5.38p 5.41p 5.30p 5.30p 2300
11/12/2015 5.10p 5.30p 5.30p 5.30p 0
10/12/2015 5.10p 5.30p 5.10p 5.30p 4075
09/12/2015 5.40p 5.40p 5.30p 5.30p 390
08/12/2015 5.34p 5.34p 5.30p 5.30p 2830
07/12/2015 5.50p 5.50p 5.30p 5.40p 6544
04/12/2015 5.50p 5.30p 5.30p 5.30p 0
03/12/2015 5.50p 5.50p 5.30p 5.30p 898
02/12/2015 5.45p 5.45p 5.10p 5.30p 124
01/12/2015 5.40p 5.49p 5.39p 5.45p 4197
30/11/2015 5.03p 5.21p 5.03p 5.21p 1012
27/11/2015 5.25p 5.25p 5.21p 5.21p 82
26/11/2015 5.21p 5.21p 5.21p 5.21p 2900
25/11/2015 5.20p 5.21p 5.20p 5.21p 2
24/11/2015 5.20p 5.21p 5.20p 5.21p 1000
23/11/2015 5.28p 5.28p 5.21p 5.21p 265
20/11/2015 5.27p 5.27p 5.21p 5.21p 4235
19/11/2015 5.25p 5.26p 5.14p 5.14p 3109
18/11/2015 5.26p 5.26p 5.17p 5.26p 1902
17/11/2015 5.27p 5.27p 5.17p 5.27p 4674
16/11/2015 5.05p 5.26p 5.00p 5.14p 1521
13/11/2015 5.09p 5.14p 5.14p 5.14p 0
12/11/2015 5.09p 5.14p 5.09p 5.14p 200
11/11/2015 5.05p 5.11p 5.05p 5.07p 5715
10/11/2015 5.00p 5.00p 4.97p 4.97p 100
09/11/2015 4.95p 5.01p 4.95p 5.00p 4971
06/11/2015 5.00p 5.00p 4.97p 4.97p 5138
05/11/2015 5.00p 5.00p 4.90p 5.00p 921
04/11/2015 4.83p 4.89p 4.63p 4.81p 9098
03/11/2015 4.94p 4.94p 4.81p 4.81p 3999
02/11/2015 4.95p 4.95p 4.81p 4.81p 5880
30/10/2015 4.92p 4.95p 4.81p 4.81p 5273
29/10/2015 4.80p 4.93p 4.80p 4.90p 5908
28/10/2015 4.70p 4.75p 4.61p 4.62p 2932
27/10/2015 4.55p 4.68p 4.55p 4.60p 5414
26/10/2015 4.57p 4.39p 4.39p 4.39p 0
23/10/2015 4.57p 4.57p 4.20p 4.39p 6250
22/10/2015 4.47p 4.39p 4.39p 4.39p 0
21/10/2015 4.47p 4.47p 4.39p 4.39p 4773
20/10/2015 4.49p 4.49p 4.39p 4.39p 501
19/10/2015 4.45p 4.45p 4.45p 4.45p 79
16/10/2015 4.42p 4.42p 4.41p 4.42p 391
15/10/2015 4.20p 4.39p 4.20p 4.39p 2800
14/10/2015 4.45p 4.45p 4.39p 4.39p 0
13/10/2015 4.45p 4.57p 4.45p 4.45p 672
12/10/2015 4.50p 4.50p 4.20p 4.50p 3037
09/10/2015 4.57p 4.57p 4.57p 4.57p 33
08/10/2015 4.57p 4.57p 4.49p 4.57p 2474
07/10/2015 4.57p 4.57p 4.57p 4.57p 453
06/10/2015 4.47p 4.48p 4.39p 4.39p 500
05/10/2015 4.48p 4.57p 4.48p 4.48p 421
02/10/2015 4.43p 4.46p 4.35p 4.35p 17801
01/10/2015 4.20p 4.35p 4.35p 4.35p 0
30/09/2015 4.20p 4.35p 4.35p 4.35p 0
29/09/2015 4.20p 4.40p 4.35p 4.35p 0
28/09/2015 4.20p 4.40p 4.35p 4.40p 0
25/09/2015 4.20p 4.35p 4.20p 4.35p 20000
24/09/2015 4.28p 4.35p 4.28p 4.35p 3554
23/09/2015 4.28p 4.39p 4.28p 4.39p 1373
22/09/2015 4.35p 4.39p 4.39p 4.39p 0
21/09/2015 4.35p 4.39p 4.35p 4.39p 3307

*Close Price adjusted for both dividends and splits