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
02/12/2014 2.90p 3.10p 3.10p 3.10p 0
01/12/2014 2.90p 3.10p 3.10p 3.10p 0
28/11/2014 2.90p 3.10p 2.97p 3.10p 0
27/11/2014 2.90p 2.97p 2.90p 2.97p 1959
26/11/2014 2.95p 2.99p 2.95p 2.97p 4078
25/11/2014 2.95p 3.18p 2.95p 2.99p 1936
24/11/2014 3.06p 3.07p 3.06p 3.07p 4078
21/11/2014 3.05p 3.07p 3.07p 3.07p 0
20/11/2014 3.05p 3.07p 3.07p 3.07p 0
19/11/2014 3.05p 3.07p 3.00p 3.07p 9892
18/11/2014 3.20p 3.07p 3.07p 3.07p 0
17/11/2014 3.20p 3.20p 3.03p 3.07p 34
14/11/2014 3.00p 3.03p 2.97p 3.03p 0
13/11/2014 3.00p 3.00p 2.97p 2.97p 12000
12/11/2014 3.05p 3.10p 3.05p 3.10p 5140
11/11/2014 2.85p 2.97p 2.97p 2.97p 0
10/11/2014 2.85p 2.97p 2.90p 2.97p 0
07/11/2014 2.85p 2.90p 2.85p 2.90p 2000
06/11/2014 2.73p 2.75p 2.75p 2.75p 0
05/11/2014 2.73p 2.75p 2.73p 2.75p 2988
04/11/2014 2.75p 2.78p 2.78p 2.78p 0
03/11/2014 2.75p 2.78p 2.75p 2.78p 781
31/10/2014 2.80p 2.80p 2.78p 2.78p 150
30/10/2014 2.75p 2.78p 2.78p 2.78p 0
29/10/2014 2.75p 2.78p 2.75p 2.78p 500
28/10/2014 2.85p 2.85p 2.78p 2.78p 250
27/10/2014 2.63p 2.78p 2.74p 2.78p 0
24/10/2014 2.63p 2.74p 2.63p 2.74p 422
23/10/2014 2.63p 2.63p 2.63p 2.63p 451
22/10/2014 2.70p 2.74p 2.74p 2.74p 0
21/10/2014 2.70p 2.74p 2.74p 2.74p 0
20/10/2014 2.70p 2.74p 2.74p 2.74p 0
17/10/2014 2.70p 2.74p 2.74p 2.74p 0
16/10/2014 2.70p 2.80p 2.70p 2.74p 1798
15/10/2014 2.84p 2.84p 2.78p 2.78p 370
14/10/2014 2.63p 2.74p 2.63p 2.74p 1602
13/10/2014 2.75p 2.98p 2.68p 2.74p 4748
10/10/2014 2.80p 2.87p 2.86p 2.86p 0
09/10/2014 2.80p 2.87p 2.80p 2.87p 310
08/10/2014 2.84p 2.87p 2.84p 2.87p 1
07/10/2014 2.90p 2.90p 2.87p 2.87p 85
06/10/2014 2.79p 2.87p 2.87p 2.87p 0
03/10/2014 2.79p 2.87p 2.87p 2.87p 0
02/10/2014 2.79p 2.87p 2.87p 2.87p 0
01/10/2014 2.79p 2.87p 2.79p 2.87p 1490
30/09/2014 2.83p 2.87p 2.87p 2.87p 0
29/09/2014 2.83p 2.87p 2.87p 2.87p 0
26/09/2014 2.83p 2.87p 2.78p 2.87p 1031
25/09/2014 2.83p 2.91p 2.83p 2.91p 54
24/09/2014 2.85p 2.91p 2.91p 2.91p 0
23/09/2014 2.85p 2.93p 2.83p 2.91p 8887
22/09/2014 2.87p 2.92p 2.87p 2.92p 484
19/09/2014 2.88p 2.91p 2.85p 2.91p 729
18/09/2014 2.87p 2.89p 2.89p 2.89p 0
17/09/2014 2.87p 2.89p 2.89p 2.89p 0
16/09/2014 2.87p 2.89p 2.87p 2.89p 87
15/09/2014 2.84p 2.87p 2.84p 2.87p 84
12/09/2014 2.81p 2.90p 2.80p 2.84p 5500
11/09/2014 2.90p 2.90p 2.90p 2.90p 0
10/09/2014 2.90p 2.90p 2.90p 2.90p 0
09/09/2014 2.90p 2.97p 2.85p 2.90p 3423
08/09/2014 2.99p 3.00p 2.95p 3.00p 0
05/09/2014 2.99p 2.99p 2.85p 2.95p 3042
04/09/2014 2.99p 3.00p 2.98p 3.00p 2340
03/09/2014 3.00p 3.01p 2.92p 3.01p 21000
02/09/2014 3.00p 3.00p 2.92p 2.92p 150
01/09/2014 3.00p 3.00p 2.90p 2.90p 1332
29/08/2014 2.93p 2.93p 2.87p 2.90p 1170
28/08/2014 2.87p 2.94p 2.87p 2.89p 2660
27/08/2014 2.80p 2.83p 2.80p 2.82p 7748
26/08/2014 2.80p 2.80p 2.75p 2.78p 3175
22/08/2014 2.78p 2.78p 2.78p 2.78p 1868
21/08/2014 2.72p 2.72p 2.68p 2.68p 0
20/08/2014 2.72p 2.72p 2.72p 2.72p 1800
19/08/2014 2.69p 2.70p 2.68p 2.69p 16851
18/08/2014 2.78p 2.78p 2.68p 2.68p 2465
15/08/2014 2.58p 2.68p 2.58p 2.68p 0
14/08/2014 2.58p 2.61p 2.58p 2.58p 1112
13/08/2014 2.66p 2.69p 2.66p 2.68p 1553
12/08/2014 2.60p 2.68p 2.66p 2.68p 0
11/08/2014 2.60p 2.66p 2.60p 2.66p 0
08/08/2014 2.60p 2.60p 2.60p 2.60p 1132
07/08/2014 2.67p 2.70p 2.67p 2.70p 469
06/08/2014 2.70p 2.71p 2.70p 2.70p 7500
05/08/2014 2.80p 2.80p 2.60p 2.71p 7100
04/08/2014 2.70p 2.70p 2.66p 2.70p 0
01/08/2014 2.70p 2.70p 2.66p 2.70p 4180
31/07/2014 2.60p 2.70p 2.60p 2.70p 1000
30/07/2014 2.70p 2.70p 2.61p 2.70p 0
29/07/2014 2.70p 2.70p 2.61p 2.67p 1420
28/07/2014 2.70p 2.70p 2.60p 2.70p 1426
25/07/2014 2.58p 2.60p 2.58p 2.60p 3350
24/07/2014 2.59p 2.62p 2.50p 2.60p 822
23/07/2014 2.53p 2.65p 2.53p 2.62p 380
22/07/2014 2.65p 2.65p 2.60p 2.65p 23000
21/07/2014 2.71p 2.77p 2.71p 2.77p 2450
18/07/2014 2.69p 2.80p 2.68p 2.75p 1482
17/07/2014 2.69p 2.80p 2.69p 2.80p 0
16/07/2014 2.69p 2.80p 2.69p 2.80p 0
15/07/2014 2.69p 2.80p 2.69p 2.80p 35000
14/07/2014 2.70p 2.93p 2.70p 2.80p 6932
11/07/2014 2.80p 2.85p 2.80p 2.82p 224260
10/07/2014 2.80p 2.82p 2.80p 2.82p 1000
09/07/2014 2.75p 2.84p 2.75p 2.84p 21886
08/07/2014 2.75p 2.85p 2.75p 2.85p 2186
07/07/2014 2.83p 2.87p 2.83p 2.86p 0
04/07/2014 2.83p 2.87p 2.83p 2.86p 16264
03/07/2014 2.75p 2.86p 2.75p 2.86p 2680
02/07/2014 2.83p 2.88p 2.69p 2.88p 12000
01/07/2014 2.72p 2.72p 2.64p 2.69p 0
30/06/2014 2.72p 2.72p 2.64p 2.69p 0
27/06/2014 2.72p 2.72p 2.64p 2.64p 1652
26/06/2014 2.70p 2.70p 2.66p 2.67p 10228
25/06/2014 2.70p 2.70p 2.70p 2.70p 2000
24/06/2014 2.70p 2.86p 2.70p 2.77p 1000
23/06/2014 2.77p 2.93p 2.75p 2.86p 1903
20/06/2014 2.76p 2.90p 2.75p 2.79p 26441
19/06/2014 2.75p 2.90p 2.70p 2.90p 171228
18/06/2014 2.82p 2.82p 2.63p 2.70p 29364
17/06/2014 2.85p 2.85p 2.75p 2.80p 31241
16/06/2014 2.85p 2.85p 2.78p 2.80p 2776
13/06/2014 2.85p 2.85p 2.80p 2.80p 24179
12/06/2014 2.85p 2.85p 2.80p 2.83p 67705
11/06/2014 2.85p 2.85p 2.80p 2.80p 36
10/06/2014 2.85p 28.63p 2.85p 2.85p 98776
09/06/2014 2.95p 2.95p 2.78p 2.86p 820
06/06/2014 2.80p 2.80p 2.78p 2.80p 10180
05/06/2014 2.78p 2.78p 2.78p 2.78p 1030
04/06/2014 2.84p 2.86p 2.80p 2.81p 4860
03/06/2014 2.90p 2.90p 2.86p 2.86p 1060
02/06/2014 2.84p 2.90p 2.84p 2.90p 22270
30/05/2014 2.90p 2.90p 2.83p 2.84p 5510
29/05/2014 2.85p 2.85p 2.75p 2.85p 710
28/05/2014 2.95p 2.95p 2.80p 2.85p 2120
27/05/2014 2.85p 2.85p 2.80p 2.80p 3040
23/05/2014 2.82p 2.84p 2.82p 2.83p 11100
22/05/2014 2.82p 2.86p 2.75p 2.86p 3960
21/05/2014 2.75p 2.80p 2.75p 2.75p 5630
20/05/2014 2.78p 2.79p 2.70p 2.70p 14740
19/05/2014 2.80p 2.94p 2.78p 2.78p 6940
16/05/2014 2.94p 2.94p 2.84p 2.87p 0
15/05/2014 2.94p 2.94p 2.84p 2.87p 210
14/05/2014 2.80p 2.84p 2.80p 2.84p 140
13/05/2014 2.86p 2.87p 2.83p 2.83p 1000
12/05/2014 2.84p 2.87p 2.84p 2.87p 15000
09/05/2014 2.80p 2.87p 2.80p 2.83p 1000
08/05/2014 2.87p 2.90p 2.87p 2.87p 4230
07/05/2014 2.93p 2.94p 2.90p 2.90p 1040
06/05/2014 2.95p 2.95p 2.92p 2.92p 760
02/05/2014 2.87p 2.91p 2.87p 2.91p 12080
01/05/2014 2.91p 2.91p 2.87p 2.89p 390
30/04/2014 2.91p 2.92p 2.90p 2.90p 4380
29/04/2014 2.91p 2.92p 2.90p 2.92p 23860
28/04/2014 2.95p 2.95p 2.95p 2.95p 5000
25/04/2014 2.95p 2.96p 2.93p 2.94p 6960
24/04/2014 2.96p 2.96p 2.96p 2.96p 10
23/04/2014 2.99p 2.99p 2.94p 2.97p 3120
22/04/2014 2.97p 2.97p 2.94p 2.94p 1840
17/04/2014 2.99p 2.99p 2.97p 2.97p 30
16/04/2014 2.95p 3.20p 2.90p 2.90p 19310
15/04/2014 3.00p 3.03p 2.98p 2.98p 20
14/04/2014 3.05p 3.13p 3.03p 3.03p 0
11/04/2014 3.05p 3.13p 3.03p 3.03p 3090
10/04/2014 3.16p 3.16p 3.13p 3.13p 2500
09/04/2014 3.17p 3.17p 3.13p 3.13p 510
08/04/2014 3.10p 3.13p 3.05p 3.13p 0
07/04/2014 3.10p 3.10p 3.05p 3.08p 890
04/04/2014 3.05p 3.05p 3.05p 3.05p 360
03/04/2014 3.10p 3.10p 3.04p 3.04p 0
02/04/2014 3.10p 3.10p 3.05p 3.05p 770
01/04/2014 3.00p 3.10p 3.00p 3.05p 2220
31/03/2014 3.07p 3.07p 2.99p 3.00p 2180
28/03/2014 2.98p 2.99p 2.90p 2.99p 0
27/03/2014 2.98p 2.99p 2.90p 2.99p 1380
26/03/2014 2.88p 2.93p 2.88p 2.93p 2540
25/03/2014 2.89p 2.89p 2.83p 2.88p 9170
24/03/2014 2.91p 2.94p 2.91p 2.92p 2060
21/03/2014 2.95p 3.00p 2.91p 2.93p 1740
20/03/2014 2.99p 3.04p 2.91p 2.98p 9600
19/03/2014 3.03p 3.04p 3.03p 3.04p 9860
18/03/2014 3.03p 3.05p 3.03p 3.05p 17000
17/03/2014 3.03p 3.03p 2.96p 3.03p 3000
14/03/2014 3.10p 3.10p 2.96p 2.96p 0
13/03/2014 3.10p 3.10p 3.01p 3.01p 200
12/03/2014 3.09p 3.20p 2.94p 3.00p 49130
11/03/2014 3.10p 3.11p 3.10p 3.11p 10150
10/03/2014 3.12p 3.13p 3.11p 3.12p 16080
07/03/2014 3.20p 3.20p 3.09p 3.13p 11170
06/03/2014 3.13p 3.15p 3.08p 3.09p 6770
05/03/2014 3.11p 3.11p 3.08p 3.08p 700
04/03/2014 3.00p 3.13p 2.90p 3.07p 4780
03/03/2014 3.00p 3.01p 2.99p 3.01p 7500
28/02/2014 3.00p 3.00p 2.99p 2.99p 2000
27/02/2014 2.95p 2.95p 2.95p 2.95p 5000
26/02/2014 2.93p 2.93p 2.92p 2.92p 800
25/02/2014 2.92p 2.95p 2.92p 2.95p 40
24/02/2014 2.90p 2.95p 2.90p 2.95p 1500
21/02/2014 2.92p 2.92p 2.89p 2.89p 1010
20/02/2014 2.80p 2.94p 2.80p 2.92p 0
19/02/2014 2.80p 2.94p 2.80p 2.94p 0

*Close Price adjusted for both dividends and splits