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
18/09/2015 4.52p 4.43p 4.41p 4.41p 0
17/09/2015 4.52p 4.43p 4.39p 4.43p 0
16/09/2015 4.52p 4.40p 4.39p 4.39p 0
15/09/2015 4.52p 4.52p 4.36p 4.40p 107106
14/09/2015 4.40p 4.43p 4.28p 4.36p 5125
11/09/2015 4.40p 4.43p 4.36p 4.43p 0
10/09/2015 4.40p 4.50p 4.32p 4.36p 4629
09/09/2015 4.41p 4.41p 4.34p 4.34p 29000
08/09/2015 4.59p 4.59p 4.43p 4.43p 3840
07/09/2015 4.42p 4.47p 4.42p 4.43p 5608
04/09/2015 4.30p 4.40p 4.30p 4.40p 90423
03/09/2015 4.32p 4.33p 4.30p 4.32p 10737
02/09/2015 4.37p 4.41p 4.25p 4.33p 10066
01/09/2015 4.41p 4.45p 4.38p 4.42p 65633
28/08/2015 4.51p 4.51p 4.39p 4.39p 4764
27/08/2015 4.50p 4.70p 4.49p 4.51p 17063
26/08/2015 4.40p 4.45p 4.39p 4.39p 25544
25/08/2015 4.30p 4.40p 4.29p 4.38p 35791
24/08/2015 4.32p 4.45p 4.18p 4.21p 22725
21/08/2015 4.35p 4.50p 4.35p 4.38p 725
20/08/2015 4.30p 4.36p 4.25p 4.32p 80144
19/08/2015 4.25p 4.28p 4.25p 4.28p 868
18/08/2015 4.28p 4.28p 4.20p 4.20p 422
17/08/2015 4.28p 4.28p 4.26p 4.26p 1600
14/08/2015 4.18p 4.25p 4.24p 4.25p 0
13/08/2015 4.18p 4.25p 4.18p 4.24p 51368
12/08/2015 4.20p 4.20p 4.15p 4.18p 18496
11/08/2015 4.20p 4.25p 4.20p 4.23p 16091
10/08/2015 4.20p 4.32p 4.30p 4.32p 0
07/08/2015 4.20p 4.30p 4.20p 4.30p 500
06/08/2015 4.33p 4.33p 4.26p 4.29p 12416
05/08/2015 4.34p 4.35p 4.33p 4.33p 5902
04/08/2015 4.36p 4.37p 4.32p 4.34p 12320
03/08/2015 4.34p 4.38p 4.33p 4.38p 41056
31/07/2015 4.35p 4.39p 4.35p 4.35p 65940
30/07/2015 4.28p 4.32p 4.28p 4.31p 35007
29/07/2015 4.18p 4.30p 4.18p 4.27p 30140
28/07/2015 4.17p 4.19p 4.17p 4.18p 57416
27/07/2015 4.20p 4.21p 4.18p 4.19p 849
24/07/2015 4.18p 4.20p 4.18p 4.20p 21314
23/07/2015 4.15p 4.20p 4.15p 4.16p 18748
22/07/2015 4.09p 4.13p 4.09p 4.13p 185111
21/07/2015 4.09p 4.09p 4.09p 4.09p 112802
20/07/2015 4.09p 4.09p 4.09p 4.09p 31798
17/07/2015 4.09p 4.10p 4.08p 4.08p 38722
16/07/2015 4.09p 4.09p 4.09p 4.09p 12753
15/07/2015 4.09p 4.09p 4.07p 4.07p 16106
14/07/2015 4.07p 4.09p 4.07p 4.07p 43004
13/07/2015 4.05p 4.07p 4.03p 4.03p 109296
10/07/2015 4.02p 4.05p 4.00p 4.03p 65976
09/07/2015 3.95p 3.96p 3.86p 3.96p 65467
08/07/2015 3.90p 3.90p 3.86p 3.86p 3067
07/07/2015 3.98p 3.98p 3.94p 3.94p 2469
06/07/2015 4.00p 4.11p 3.90p 3.90p 116473
03/07/2015 4.00p 4.00p 3.80p 3.90p 3248
02/07/2015 4.00p 3.90p 3.90p 3.90p 0
01/07/2015 4.00p 4.00p 3.90p 3.90p 5652
30/06/2015 3.89p 4.00p 3.89p 3.96p 583
29/06/2015 3.97p 3.99p 3.87p 3.90p 1854
26/06/2015 4.00p 4.00p 3.85p 3.90p 1152
25/06/2015 3.90p 3.92p 3.85p 3.92p 4930
24/06/2015 3.90p 3.95p 3.90p 3.95p 661
23/06/2015 3.95p 4.05p 3.90p 3.97p 934
22/06/2015 4.05p 4.05p 3.94p 4.01p 2302
19/06/2015 4.00p 4.01p 3.92p 3.97p 1366
18/06/2015 3.96p 3.98p 3.96p 3.97p 208
17/06/2015 3.99p 3.97p 3.97p 3.97p 0
16/06/2015 3.99p 3.99p 3.97p 3.97p 600
15/06/2015 4.00p 4.00p 3.96p 3.99p 4400
12/06/2015 4.06p 4.06p 4.03p 4.03p 2543
11/06/2015 4.05p 4.05p 4.00p 4.01p 10839
10/06/2015 4.08p 4.08p 4.04p 4.05p 4440
09/06/2015 4.11p 4.11p 4.06p 4.06p 1000
08/06/2015 4.13p 4.15p 4.07p 4.07p 2113
05/06/2015 4.20p 4.20p 4.10p 4.14p 1413
04/06/2015 4.20p 4.20p 4.08p 4.14p 2842
03/06/2015 4.22p 4.25p 4.13p 4.13p 3594
02/06/2015 4.22p 4.40p 4.09p 4.20p 12727
01/06/2015 4.22p 4.23p 4.13p 4.17p 18415
29/05/2015 4.20p 4.20p 4.13p 4.13p 3583
28/05/2015 4.22p 4.27p 4.13p 4.13p 3042
27/05/2015 4.28p 4.36p 4.09p 4.29p 4010
26/05/2015 4.39p 4.39p 4.13p 4.13p 2927
22/05/2015 4.34p 4.34p 4.20p 4.20p 3350
21/05/2015 4.20p 4.40p 4.17p 4.29p 7600
20/05/2015 4.40p 4.40p 4.30p 4.30p 445
19/05/2015 4.30p 4.35p 4.30p 4.33p 20500
18/05/2015 4.45p 4.45p 4.25p 4.25p 9141
15/05/2015 4.24p 4.35p 4.23p 4.32p 8600
14/05/2015 4.07p 4.20p 3.98p 4.20p 146974
13/05/2015 4.01p 4.03p 3.97p 4.03p 43379
12/05/2015 4.00p 4.00p 3.95p 3.95p 3152
11/05/2015 4.02p 4.02p 3.84p 3.93p 23
08/05/2015 4.02p 4.07p 3.84p 3.93p 15785
07/05/2015 3.84p 4.02p 3.84p 3.84p 6531
06/05/2015 4.00p 4.00p 3.84p 3.92p 4402
05/05/2015 3.84p 4.00p 3.84p 3.93p 12635
01/05/2015 4.02p 4.02p 4.00p 4.01p 954
30/04/2015 4.00p 4.00p 3.84p 4.00p 3374
29/04/2015 4.05p 4.05p 3.84p 4.03p 7966
28/04/2015 4.00p 4.05p 3.96p 3.96p 7269
27/04/2015 4.00p 4.03p 3.96p 4.03p 2800
24/04/2015 4.10p 4.20p 3.96p 4.05p 1737
23/04/2015 4.13p 4.20p 4.10p 4.10p 3831
22/04/2015 4.10p 4.15p 4.10p 4.13p 1381
21/04/2015 4.10p 4.15p 4.10p 4.10p 3991
20/04/2015 4.10p 4.32p 4.10p 4.21p 4537
17/04/2015 4.10p 4.18p 4.08p 4.14p 7884
16/04/2015 4.10p 4.20p 4.10p 4.14p 1173
15/04/2015 4.20p 4.24p 4.10p 4.20p 12770
14/04/2015 4.10p 4.20p 4.10p 4.15p 27378
13/04/2015 4.10p 4.18p 4.10p 4.17p 3028
10/04/2015 4.20p 4.20p 4.10p 4.15p 4433
09/04/2015 4.18p 4.18p 4.10p 4.15p 1376
08/04/2015 4.32p 4.32p 4.10p 4.18p 3149
07/04/2015 4.30p 4.32p 4.10p 4.21p 10875
02/04/2015 4.30p 4.30p 4.10p 4.15p 2744
01/04/2015 4.10p 4.30p 4.10p 4.20p 3400
31/03/2015 4.10p 4.32p 4.10p 4.20p 1221
30/03/2015 4.10p 4.32p 4.10p 4.21p 2192
27/03/2015 4.25p 4.25p 4.12p 4.16p 8208
26/03/2015 4.30p 4.34p 4.18p 4.18p 17462
25/03/2015 4.12p 4.26p 4.00p 4.26p 5730
24/03/2015 4.00p 4.12p 3.79p 4.09p 7842
23/03/2015 3.99p 3.99p 3.89p 3.89p 377
20/03/2015 3.85p 3.97p 3.80p 3.89p 18057
19/03/2015 3.66p 3.85p 3.66p 3.75p 12937
18/03/2015 3.80p 3.80p 3.66p 3.75p 4277
17/03/2015 3.80p 3.84p 3.64p 3.75p 3001
16/03/2015 3.60p 3.80p 3.60p 3.70p 2268
13/03/2015 3.80p 3.80p 3.70p 3.70p 7670
12/03/2015 3.78p 3.78p 3.70p 3.70p 400
11/03/2015 3.78p 3.78p 3.65p 3.69p 5561
10/03/2015 3.65p 3.69p 3.63p 3.69p 2000
09/03/2015 3.78p 3.78p 3.71p 3.72p 5164
06/03/2015 3.80p 3.77p 3.77p 3.77p 0
05/03/2015 3.80p 3.88p 3.71p 3.77p 7152
04/03/2015 3.49p 3.57p 3.49p 3.57p 1600
03/03/2015 3.49p 3.57p 3.49p 3.57p 1600
02/03/2015 3.57p 3.57p 3.46p 3.57p 3046
27/02/2015 3.46p 3.57p 3.57p 3.57p 0
26/02/2015 3.46p 3.57p 3.46p 3.57p 263
25/02/2015 3.60p 3.60p 3.48p 3.59p 892
24/02/2015 3.50p 3.60p 3.50p 3.60p 1210
23/02/2015 3.50p 3.65p 3.50p 3.60p 1524
20/02/2015 3.53p 3.65p 3.35p 3.63p 6290
19/02/2015 3.48p 3.51p 3.46p 3.46p 6617
18/02/2015 3.43p 3.43p 3.36p 3.36p 3750
17/02/2015 3.42p 3.36p 3.36p 3.36p 0
16/02/2015 3.42p 3.42p 3.36p 3.36p 1434
13/02/2015 3.24p 3.36p 3.36p 3.36p 0
12/02/2015 3.24p 3.36p 3.36p 3.36p 0
11/02/2015 3.24p 3.36p 3.36p 3.36p 0
10/02/2015 3.24p 3.36p 3.36p 3.36p 0
09/02/2015 3.24p 3.36p 3.24p 3.36p 788
06/02/2015 3.40p 3.40p 3.36p 3.36p 100
05/02/2015 3.40p 3.40p 3.20p 3.33p 4088
04/02/2015 3.33p 3.30p 3.29p 3.30p 0
03/02/2015 3.33p 3.32p 3.29p 3.29p 0
02/02/2015 3.33p 3.33p 3.32p 3.32p 2
30/01/2015 3.40p 3.40p 3.32p 3.32p 590
29/01/2015 3.34p 3.36p 3.30p 3.30p 0
28/01/2015 3.34p 3.39p 3.34p 3.36p 4965
27/01/2015 3.35p 3.48p 3.35p 3.39p 7204
26/01/2015 3.38p 3.45p 3.38p 3.38p 5583
23/01/2015 3.36p 3.36p 3.29p 3.29p 195
22/01/2015 3.33p 3.27p 3.26p 3.27p 0
21/01/2015 3.33p 3.33p 3.26p 3.26p 480
20/01/2015 3.23p 3.27p 3.23p 3.27p 0
19/01/2015 3.34p 3.34p 3.20p 3.27p 4221
16/01/2015 3.34p 3.34p 3.27p 3.27p 788
15/01/2015 3.29p 3.27p 3.27p 3.27p 0
14/01/2015 3.29p 3.27p 3.27p 3.27p 0
13/01/2015 3.29p 3.27p 3.26p 3.27p 0
12/01/2015 3.29p 3.26p 3.25p 3.26p 0
09/01/2015 3.29p 3.30p 3.25p 3.25p 2632
08/01/2015 3.25p 3.25p 3.19p 3.19p 3737
07/01/2015 3.29p 3.19p 3.19p 3.19p 0
06/01/2015 3.29p 3.29p 3.19p 3.19p 8584
05/01/2015 3.20p 3.29p 3.19p 3.19p 696
02/01/2015 3.18p 3.21p 3.19p 3.21p 0
31/12/2014 3.18p 3.20p 3.18p 3.19p 2000
30/12/2014 3.12p 3.12p 3.09p 3.09p 2000
29/12/2014 3.12p 3.26p 3.12p 3.22p 0
24/12/2014 3.30p 3.30p 3.26p 3.26p 4091
23/12/2014 3.30p 3.33p 3.30p 3.33p 5951
22/12/2014 3.13p 3.31p 3.13p 3.25p 1263
19/12/2014 3.20p 3.36p 3.15p 3.31p 11063
18/12/2014 3.16p 3.18p 3.10p 3.10p 1070
17/12/2014 3.20p 3.05p 3.02p 3.05p 0
16/12/2014 3.20p 3.02p 3.02p 3.02p 0
15/12/2014 3.20p 3.20p 2.93p 3.02p 3524
12/12/2014 3.10p 3.10p 3.10p 3.10p 1432
11/12/2014 3.20p 3.20p 3.10p 3.10p 200
10/12/2014 3.12p 3.13p 3.00p 3.10p 3144
09/12/2014 3.20p 3.20p 3.10p 3.10p 3639
08/12/2014 3.15p 3.15p 3.10p 3.10p 1019
05/12/2014 3.00p 3.10p 3.00p 3.10p 1620
04/12/2014 2.90p 3.10p 3.10p 3.10p 0
03/12/2014 2.90p 3.10p 3.10p 3.10p 0

*Close Price adjusted for both dividends and splits