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
07/02/2024 382.00p 401.00p 399.70p 401.00p 24
06/02/2024 382.00p 401.00p 401.00p 401.00p 0
05/02/2024 382.00p 401.00p 382.00p 401.00p 109
02/02/2024 402.00p 401.00p 401.00p 401.00p 0
01/02/2024 402.00p 401.00p 401.00p 401.00p 0
31/01/2024 402.00p 401.00p 401.00p 401.00p 0
30/01/2024 402.00p 402.00p 384.00p 401.00p 453
29/01/2024 402.00p 402.00p 401.00p 401.00p 100
26/01/2024 390.00p 416.20p 401.00p 401.00p 1187
25/01/2024 390.00p 401.00p 390.00p 390.00p 0
24/01/2024 390.00p 401.00p 401.00p 401.00p 0
23/01/2024 390.00p 401.00p 391.00p 401.00p 0
22/01/2024 390.00p 401.00p 391.00p 391.00p 0
19/01/2024 390.00p 401.00p 401.00p 401.00p 0
18/01/2024 390.00p 401.00p 401.00p 401.00p 0
17/01/2024 390.00p 401.00p 401.00p 401.00p 0
16/01/2024 390.00p 401.00p 401.00p 401.00p 0
15/01/2024 390.00p 401.00p 401.00p 401.00p 0
12/01/2024 390.00p 401.00p 401.00p 401.00p 0
11/01/2024 390.00p 401.00p 401.00p 401.00p 0
10/01/2024 390.00p 401.00p 400.06p 401.00p 15
09/01/2024 390.00p 401.00p 401.00p 401.00p 0
08/01/2024 390.00p 401.00p 393.00p 401.00p 11590
05/01/2024 390.00p 412.00p 390.00p 412.00p 1995
04/01/2024 388.00p 390.00p 388.00p 390.00p 500
03/01/2024 390.00p 385.29p 380.00p 380.00p 25
02/01/2024 390.00p 390.00p 386.22p 390.00p 510
29/12/2023 404.00p 404.00p 379.00p 379.00p 0
28/12/2023 404.00p 404.00p 382.96p 404.00p 2000
27/12/2023 388.00p 377.00p 377.00p 377.00p 0
22/12/2023 388.00p 377.00p 377.00p 377.00p 0
21/12/2023 388.00p 380.00p 377.00p 377.00p 0
20/12/2023 388.00p 388.00p 380.00p 380.00p 420
19/12/2023 390.00p 390.00p 390.00p 390.00p 257
18/12/2023 364.00p 382.96p 377.00p 377.00p 522
15/12/2023 364.00p 383.00p 364.00p 383.00p 1300
14/12/2023 380.00p 382.87p 377.00p 377.00p 314
13/12/2023 380.00p 380.00p 371.00p 371.00p 750
12/12/2023 380.00p 399.00p 385.00p 399.00p 0
11/12/2023 380.00p 399.00p 385.00p 385.00p 0
08/12/2023 380.00p 399.00p 399.00p 399.00p 0
07/12/2023 380.00p 399.00p 381.89p 399.00p 360
06/12/2023 380.00p 399.00p 385.11p 399.00p 25
05/12/2023 380.00p 399.00p 398.00p 399.00p 0
04/12/2023 380.00p 398.00p 380.00p 398.00p 1058
01/12/2023 380.00p 399.00p 380.00p 399.00p 92
30/11/2023 380.00p 408.44p 380.00p 385.00p 1416
29/11/2023 382.00p 399.00p 399.00p 399.00p 0
28/11/2023 382.00p 399.00p 399.00p 399.00p 0
27/11/2023 382.00p 399.00p 399.00p 399.00p 0
24/11/2023 382.00p 399.00p 382.00p 399.00p 521
23/11/2023 392.00p 399.00p 399.00p 399.00p 0
22/11/2023 392.00p 399.00p 390.81p 399.00p 1125
21/11/2023 392.00p 399.00p 399.00p 399.00p 0
20/11/2023 392.00p 399.00p 399.00p 399.00p 0
17/11/2023 392.00p 399.00p 399.00p 399.00p 0
16/11/2023 392.00p 402.00p 399.00p 399.00p 0
15/11/2023 392.00p 402.00p 392.00p 402.00p 3000
14/11/2023 368.00p 375.00p 375.00p 375.00p 0
13/11/2023 368.00p 375.00p 375.00p 375.00p 0
10/11/2023 368.00p 375.00p 374.00p 375.00p 0
09/11/2023 368.00p 374.00p 368.00p 374.00p 750
08/11/2023 364.00p 368.00p 364.00p 368.00p 653
07/11/2023 366.00p 382.00p 372.00p 372.00p 0
06/11/2023 366.00p 382.00p 382.00p 382.00p 0
03/11/2023 366.00p 382.00p 382.00p 382.00p 0
02/11/2023 366.00p 382.00p 382.00p 382.00p 0
01/11/2023 366.00p 382.00p 379.33p 382.00p 26
31/10/2023 366.00p 382.00p 366.00p 382.00p 0
30/10/2023 366.00p 366.00p 366.00p 366.00p 500
27/10/2023 364.00p 382.00p 382.00p 382.00p 0
26/10/2023 364.00p 382.00p 364.00p 382.00p 1326
25/10/2023 364.00p 396.40p 382.00p 382.00p 1525
24/10/2023 364.00p 382.00p 382.00p 382.00p 0
23/10/2023 364.00p 382.00p 382.00p 382.00p 0
20/10/2023 364.00p 382.00p 364.00p 382.00p 750
19/10/2023 374.00p 383.00p 383.00p 383.00p 0
18/10/2023 374.00p 383.00p 383.00p 383.00p 0
17/10/2023 374.00p 383.00p 382.00p 383.00p 0
16/10/2023 374.00p 382.00p 374.00p 382.00p 27
13/10/2023 376.00p 392.00p 374.00p 392.00p 1200
12/10/2023 386.00p 408.40p 392.00p 392.00p 485
11/10/2023 386.00p 408.40p 393.00p 393.00p 9
10/10/2023 386.00p 394.00p 394.00p 394.00p 0
09/10/2023 386.00p 408.40p 394.00p 394.00p 7
06/10/2023 386.00p 394.00p 394.00p 394.00p 0
05/10/2023 386.00p 394.00p 394.00p 394.00p 0
04/10/2023 386.00p 394.00p 387.97p 394.00p 51
03/10/2023 386.00p 394.00p 394.00p 394.00p 0
02/10/2023 386.00p 394.00p 384.09p 394.00p 380
29/09/2023 386.00p 394.00p 394.00p 394.00p 0
28/09/2023 386.00p 394.00p 386.00p 394.00p 7000
27/09/2023 394.00p 394.00p 394.00p 394.00p 0
26/09/2023 394.00p 394.00p 394.00p 394.00p 0
25/09/2023 394.00p 394.00p 393.35p 394.00p 800
22/09/2023 394.00p 394.00p 394.00p 394.00p 0
21/09/2023 394.00p 394.00p 394.00p 394.00p 0
20/09/2023 394.00p 394.00p 394.00p 394.00p 0
19/09/2023 394.00p 394.00p 394.00p 394.00p 0
18/09/2023 394.00p 394.00p 394.00p 394.00p 0
15/09/2023 394.00p 394.00p 394.00p 394.00p 0
14/09/2023 394.00p 394.00p 394.00p 394.00p 0
13/09/2023 394.00p 394.00p 393.00p 394.00p 0
12/09/2023 394.00p 406.60p 393.00p 393.00p 1100
11/09/2023 394.00p 393.00p 392.22p 393.00p 7
08/09/2023 394.00p 393.00p 385.98p 393.00p 150
07/09/2023 394.00p 393.00p 393.00p 393.00p 0
06/09/2023 394.00p 393.00p 388.95p 393.00p 100
05/09/2023 394.00p 393.00p 393.00p 393.00p 0
04/09/2023 394.00p 396.17p 385.79p 393.00p 1010
01/09/2023 394.00p 393.00p 393.00p 393.00p 0
31/08/2023 394.00p 393.00p 379.40p 393.00p 2000
30/08/2023 394.00p 395.00p 394.00p 395.00p 0
29/08/2023 394.00p 394.00p 379.60p 394.00p 5000
25/08/2023 394.00p 404.00p 394.00p 394.00p 2590
24/08/2023 384.00p 391.61p 377.00p 377.00p 732
23/08/2023 384.00p 376.00p 376.00p 376.00p 0
22/08/2023 384.00p 384.00p 376.00p 376.00p 750
21/08/2023 384.00p 402.00p 384.00p 402.00p 587
18/08/2023 384.00p 402.00p 384.00p 402.00p 291
17/08/2023 392.00p 392.00p 388.00p 388.00p 20
16/08/2023 386.00p 402.00p 388.00p 402.00p 0
15/08/2023 386.00p 401.00p 388.00p 388.00p 0
14/08/2023 386.00p 401.00p 386.00p 401.00p 6114
11/08/2023 390.00p 410.00p 390.00p 410.00p 276
10/08/2023 402.00p 408.20p 396.00p 396.00p 1149
09/08/2023 406.00p 410.00p 409.00p 409.00p 0
08/08/2023 406.00p 410.00p 406.68p 410.00p 344
07/08/2023 406.00p 410.00p 410.00p 410.00p 0
04/08/2023 406.00p 410.00p 410.00p 410.00p 0
03/08/2023 406.00p 410.00p 410.00p 410.00p 0
02/08/2023 406.00p 410.00p 399.12p 410.00p 49
01/08/2023 406.00p 409.00p 406.00p 409.00p 532
31/07/2023 420.00p 426.00p 426.00p 426.00p 0
28/07/2023 420.00p 426.00p 415.07p 426.00p 263
27/07/2023 420.00p 426.00p 424.00p 424.00p 0
26/07/2023 420.00p 426.00p 426.00p 426.00p 0
25/07/2023 420.00p 426.00p 421.01p 426.00p 55
24/07/2023 420.00p 426.00p 426.00p 426.00p 0
21/07/2023 420.00p 426.00p 426.00p 426.00p 0
20/07/2023 420.00p 426.00p 426.00p 426.00p 0
19/07/2023 420.00p 426.00p 420.00p 426.00p 1259
18/07/2023 420.00p 404.00p 404.00p 404.00p 0
17/07/2023 420.00p 408.21p 404.00p 404.00p 488
14/07/2023 420.00p 404.00p 404.00p 404.00p 0
13/07/2023 420.00p 404.00p 404.00p 404.00p 0
12/07/2023 420.00p 416.60p 404.00p 404.00p 725
11/07/2023 420.00p 403.00p 401.00p 403.00p 0
10/07/2023 420.00p 403.00p 403.00p 403.00p 0
07/07/2023 420.00p 403.00p 395.00p 403.00p 0
06/07/2023 420.00p 403.00p 395.00p 395.00p 0
05/07/2023 420.00p 403.00p 398.05p 403.00p 49
04/07/2023 420.00p 403.00p 403.00p 403.00p 0
03/07/2023 420.00p 403.00p 403.00p 403.00p 0
30/06/2023 420.00p 405.02p 403.00p 403.00p 437
29/06/2023 420.00p 403.00p 403.00p 403.00p 0
28/06/2023 420.00p 419.66p 403.00p 403.00p 3935
27/06/2023 420.00p 403.00p 403.00p 403.00p 0
26/06/2023 420.00p 403.00p 393.00p 403.00p 0
23/06/2023 420.00p 393.22p 393.00p 393.00p 1000
22/06/2023 420.00p 402.00p 402.00p 402.00p 0
21/06/2023 420.00p 403.00p 402.00p 402.00p 0
20/06/2023 420.00p 403.00p 393.79p 403.00p 1290
19/06/2023 420.00p 420.00p 403.00p 403.00p 395
16/06/2023 386.00p 402.00p 402.00p 402.00p 0
15/06/2023 386.00p 420.20p 384.00p 402.00p 1334
14/06/2023 386.00p 420.20p 386.00p 404.00p 361
13/06/2023 422.00p 404.00p 391.71p 404.00p 6000
12/06/2023 422.00p 420.20p 404.00p 404.00p 14
09/06/2023 422.00p 404.00p 404.00p 404.00p 0
08/06/2023 422.00p 404.00p 390.28p 404.00p 2125
07/06/2023 422.00p 404.00p 393.33p 404.00p 50
06/06/2023 422.00p 404.00p 404.00p 404.00p 0
05/06/2023 422.00p 404.00p 401.24p 404.00p 523
02/06/2023 422.00p 404.00p 391.45p 404.00p 36
01/06/2023 422.00p 404.00p 404.00p 404.00p 0
31/05/2023 422.00p 404.00p 404.00p 404.00p 0
30/05/2023 422.00p 420.20p 404.00p 404.00p 1295
26/05/2023 422.00p 404.00p 404.00p 404.00p 0
25/05/2023 422.00p 404.00p 400.36p 404.00p 425
24/05/2023 422.00p 420.20p 404.00p 404.00p 2
23/05/2023 422.00p 407.52p 404.00p 404.00p 1000
22/05/2023 422.00p 404.00p 404.00p 404.00p 0
19/05/2023 422.00p 404.00p 404.00p 404.00p 0
18/05/2023 422.00p 404.00p 404.00p 404.00p 0
17/05/2023 422.00p 422.00p 404.00p 404.00p 0
16/05/2023 422.00p 422.00p 404.00p 422.00p 1547
15/05/2023 420.00p 409.14p 404.00p 404.00p 239
12/05/2023 420.00p 404.00p 404.00p 404.00p 0
11/05/2023 420.00p 404.00p 404.00p 404.00p 0
10/05/2023 420.00p 404.81p 404.00p 404.00p 1000
09/05/2023 420.00p 404.00p 403.00p 404.00p 0
05/05/2023 420.00p 418.30p 403.00p 403.00p 47
04/05/2023 420.00p 420.00p 403.00p 403.00p 410
03/05/2023 420.00p 403.00p 403.00p 403.00p 0
02/05/2023 420.00p 420.00p 403.00p 403.00p 230
28/04/2023 398.00p 406.81p 403.00p 403.00p 334
27/04/2023 398.00p 389.00p 389.00p 389.00p 0
26/04/2023 398.00p 389.00p 389.00p 389.00p 0
25/04/2023 398.00p 389.00p 389.00p 389.00p 0

*Close Price adjusted for both dividends and splits