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
01/10/2021 382.50p 370.50p 370.50p 370.50p 0
30/09/2021 382.50p 382.50p 370.50p 370.50p 42
29/09/2021 373.00p 370.50p 370.50p 370.50p 0
28/09/2021 373.00p 373.00p 370.00p 370.50p 2344
27/09/2021 380.50p 382.75p 382.75p 382.75p 0
24/09/2021 380.50p 382.75p 380.00p 382.75p 1122
23/09/2021 380.00p 392.25p 380.00p 392.25p 696
22/09/2021 388.00p 393.75p 380.00p 393.75p 3121
21/09/2021 390.00p 392.75p 392.75p 392.75p 0
20/09/2021 390.00p 392.75p 392.75p 392.75p 0
17/09/2021 390.00p 392.75p 390.00p 392.75p 1000
16/09/2021 414.50p 402.25p 402.25p 402.25p 0
15/09/2021 414.50p 402.25p 402.25p 402.25p 0
14/09/2021 414.50p 402.25p 402.25p 402.25p 0
13/09/2021 414.50p 402.25p 402.25p 402.25p 0
10/09/2021 414.50p 414.50p 402.25p 402.25p 180
09/09/2021 412.50p 415.00p 412.50p 415.00p 75
08/09/2021 415.00p 415.00p 399.38p 402.25p 749
07/09/2021 403.50p 403.50p 402.25p 402.25p 1244
06/09/2021 370.00p 381.25p 376.25p 381.25p 0
03/09/2021 370.00p 376.25p 376.25p 376.25p 0
02/09/2021 370.00p 376.25p 376.25p 376.25p 0
01/09/2021 370.00p 376.25p 376.25p 376.25p 0
31/08/2021 370.00p 376.50p 376.25p 376.25p 0
30/08/2021 370.00p 376.50p 369.85p 376.50p 2567
27/08/2021 370.00p 376.50p 369.85p 376.50p 2567
26/08/2021 379.50p 376.25p 373.00p 376.25p 500
25/08/2021 379.50p 380.00p 376.50p 376.50p 2025
24/08/2021 354.00p 376.00p 354.00p 376.00p 108
23/08/2021 367.50p 376.00p 376.00p 376.00p 0
20/08/2021 367.50p 376.00p 362.00p 376.00p 921
19/08/2021 374.50p 379.25p 376.25p 376.25p 0
18/08/2021 374.50p 379.25p 366.25p 379.25p 0
17/08/2021 374.50p 374.50p 366.25p 366.25p 500
16/08/2021 367.00p 376.50p 376.50p 376.50p 0
13/08/2021 367.00p 377.00p 376.50p 376.50p 0
12/08/2021 367.00p 398.06p 372.62p 377.00p 430
11/08/2021 367.00p 376.00p 374.36p 376.00p 129
10/08/2021 367.00p 376.50p 376.50p 376.50p 0
09/08/2021 367.00p 376.50p 354.94p 376.50p 1750
06/08/2021 367.00p 376.50p 376.50p 376.50p 0
05/08/2021 367.00p 377.00p 376.50p 376.50p 0
04/08/2021 367.00p 377.00p 367.00p 377.00p 10
03/08/2021 378.50p 378.50p 374.50p 376.50p 3000
02/08/2021 354.50p 376.75p 354.50p 376.75p 50
30/07/2021 380.50p 389.50p 376.75p 376.75p 0
29/07/2021 380.50p 389.50p 380.43p 389.50p 175
28/07/2021 380.50p 380.82p 368.25p 368.25p 4929
27/07/2021 376.25p 376.25p 376.25p 376.25p 1000
26/07/2021 365.00p 382.79p 376.25p 376.25p 3864
23/07/2021 365.00p 376.25p 376.25p 376.25p 0
22/07/2021 365.00p 376.25p 354.00p 376.25p 2010
21/07/2021 365.00p 387.25p 365.00p 387.25p 978
20/07/2021 380.00p 387.25p 368.00p 387.25p 1842
19/07/2021 391.50p 402.25p 380.16p 402.25p 700
16/07/2021 392.00p 406.75p 392.00p 406.75p 1250
15/07/2021 395.00p 402.25p 385.00p 402.25p 1480
14/07/2021 405.50p 402.50p 380.00p 402.50p 0
13/07/2021 405.50p 424.50p 380.00p 380.00p 24197
12/07/2021 398.50p 402.50p 393.00p 402.50p 4762
09/07/2021 403.00p 408.00p 402.50p 402.50p 942
08/07/2021 400.50p 402.50p 397.50p 402.50p 1905
07/07/2021 400.00p 403.50p 400.00p 402.50p 2758
06/07/2021 381.50p 377.75p 377.75p 377.75p 0
05/07/2021 381.50p 386.50p 377.75p 377.75p 0
02/07/2021 381.50p 386.50p 381.50p 386.50p 4000
01/07/2021 373.50p 386.50p 373.50p 377.50p 4225
30/06/2021 371.00p 371.25p 366.00p 371.25p 1500
29/06/2021 393.25p 386.50p 385.75p 385.75p 0
28/06/2021 393.25p 393.25p 386.50p 386.50p 0
25/06/2021 394.50p 393.25p 388.72p 393.25p 388
24/06/2021 394.50p 393.25p 387.00p 393.25p 0
23/06/2021 394.50p 394.50p 387.00p 387.00p 410
22/06/2021 395.00p 395.00p 391.00p 393.25p 1475
21/06/2021 396.00p 396.00p 388.50p 393.50p 6748
18/06/2021 399.50p 399.50p 393.75p 393.75p 100
17/06/2021 407.00p 395.75p 393.75p 395.75p 0
16/06/2021 407.00p 393.75p 393.75p 393.75p 0
15/06/2021 407.00p 407.00p 393.75p 393.75p 500
14/06/2021 399.50p 415.56p 393.75p 393.75p 5300
11/06/2021 396.50p 407.25p 384.75p 407.25p 0
10/06/2021 396.50p 384.75p 384.75p 384.75p 0
09/06/2021 396.50p 396.50p 384.75p 384.75p 500
08/06/2021 389.00p 390.50p 384.75p 384.75p 11276
07/06/2021 390.00p 390.00p 384.50p 384.50p 7648
04/06/2021 387.00p 387.00p 381.00p 384.25p 6366
03/06/2021 384.50p 388.50p 384.50p 384.50p 2059
02/06/2021 386.00p 389.00p 382.00p 384.50p 6902
01/06/2021 383.00p 384.50p 382.50p 384.50p 2400
31/05/2021 386.00p 387.50p 381.50p 384.50p 12573
28/05/2021 386.00p 387.50p 381.50p 384.50p 12573
27/05/2021 385.50p 391.25p 382.00p 391.25p 4986
26/05/2021 387.50p 385.00p 384.75p 384.75p 0
25/05/2021 387.50p 397.92p 385.00p 385.00p 379
24/05/2021 387.50p 384.75p 384.75p 384.75p 0
21/05/2021 387.50p 398.00p 367.00p 384.75p 4837
20/05/2021 382.50p 385.00p 384.75p 385.00p 0
19/05/2021 382.50p 389.50p 382.00p 384.75p 4500
18/05/2021 384.50p 384.50p 384.50p 384.50p 1000
17/05/2021 383.00p 386.50p 382.50p 384.50p 11714
14/05/2021 389.50p 406.24p 381.50p 387.50p 84782
13/05/2021 393.50p 390.75p 390.75p 384.50p 3158
12/05/2021 393.50p 397.36p 390.75p 390.75p 100
11/05/2021 393.50p 410.56p 387.50p 388.75p 3725
10/05/2021 398.50p 398.50p 388.75p 388.75p 50
07/05/2021 397.00p 388.75p 388.75p 388.75p 0
06/05/2021 397.00p 410.66p 388.75p 388.75p 7360
05/05/2021 395.50p 400.94p 388.75p 388.75p 5395
04/05/2021 394.50p 394.50p 388.00p 388.50p 3927
03/05/2021 399.50p 408.00p 399.50p 408.00p 429
30/04/2021 399.50p 408.00p 399.50p 408.00p 429
29/04/2021 405.50p 410.00p 400.89p 410.00p 5324
28/04/2021 409.00p 418.25p 406.50p 418.25p 2800
27/04/2021 388.50p 408.00p 388.00p 406.00p 2618
26/04/2021 415.50p 428.50p 409.00p 412.00p 4490
23/04/2021 411.50p 420.75p 408.00p 420.75p 11125
22/04/2021 406.00p 409.50p 401.75p 401.75p 3232
21/04/2021 410.00p 416.00p 406.00p 416.00p 6645
20/04/2021 410.00p 410.00p 399.75p 399.75p 400
19/04/2021 416.00p 416.00p 409.50p 410.50p 9006
16/04/2021 420.00p 420.00p 414.25p 414.25p 4269
15/04/2021 408.50p 410.00p 397.75p 397.75p 2200
14/04/2021 401.00p 403.00p 397.75p 397.75p 2360
13/04/2021 398.50p 402.00p 394.50p 402.00p 12284
12/04/2021 396.50p 408.00p 395.90p 408.00p 11868
09/04/2021 399.50p 399.50p 393.03p 395.00p 4834
08/04/2021 390.00p 402.00p 389.50p 395.50p 4607
07/04/2021 386.00p 390.66p 376.75p 376.75p 1010
06/04/2021 384.00p 384.00p 363.75p 363.75p 525
02/04/2021 380.00p 378.00p 364.25p 378.00p 0
01/04/2021 380.00p 378.00p 364.25p 378.00p 0
31/03/2021 380.00p 386.00p 364.25p 364.25p 3816
30/03/2021 374.50p 379.93p 357.50p 357.50p 5150
29/03/2021 374.00p 379.56p 358.25p 358.25p 424
26/03/2021 358.50p 375.10p 358.50p 373.25p 1644
25/03/2021 370.00p 352.25p 330.45p 352.25p 1000
24/03/2021 370.00p 352.25p 352.25p 352.25p 0
23/03/2021 370.00p 352.25p 352.25p 352.25p 493
22/03/2021 370.00p 360.25p 352.25p 352.25p 0
19/03/2021 370.00p 370.25p 360.25p 360.25p 359
18/03/2021 370.00p 370.25p 370.25p 370.25p 0
17/03/2021 370.00p 370.25p 361.95p 370.25p 135
16/03/2021 370.00p 370.25p 370.25p 370.25p 0
15/03/2021 370.00p 370.25p 358.75p 370.25p 0
12/03/2021 370.00p 370.00p 358.75p 358.75p 0
11/03/2021 370.00p 370.00p 370.00p 370.00p 6
10/03/2021 385.00p 374.69p 360.00p 370.25p 3414
09/03/2021 385.00p 379.50p 379.50p 379.50p 0
08/03/2021 385.00p 379.75p 379.50p 379.50p 0
05/03/2021 385.00p 392.24p 379.75p 379.75p 267
04/03/2021 378.50p 379.75p 378.00p 379.75p 2662
03/03/2021 377.50p 385.75p 377.50p 385.75p 236
02/03/2021 377.50p 361.50p 361.50p 361.50p 0
01/03/2021 377.50p 377.50p 361.50p 361.50p 1195
26/02/2021 377.50p 377.50p 361.50p 361.50p 961
25/02/2021 353.00p 366.75p 361.25p 361.25p 0
24/02/2021 353.00p 366.75p 366.75p 366.75p 0
23/02/2021 353.00p 382.19p 366.75p 366.75p 259
22/02/2021 353.00p 366.75p 351.32p 366.75p 611
19/02/2021 353.00p 382.19p 366.75p 366.75p 75
18/02/2021 353.00p 366.75p 351.00p 366.75p 2973
17/02/2021 364.50p 366.75p 351.50p 366.75p 1521
16/02/2021 345.00p 379.75p 368.77p 379.75p 500
15/02/2021 345.00p 371.75p 363.75p 371.75p 0
12/02/2021 345.00p 371.75p 363.75p 363.75p 0
11/02/2021 345.00p 371.75p 371.75p 371.75p 0
10/02/2021 345.00p 371.75p 365.25p 371.75p 0
09/02/2021 345.00p 377.50p 365.25p 365.25p 0
08/02/2021 345.00p 377.50p 360.35p 377.50p 663
05/02/2021 345.00p 378.25p 372.75p 378.25p 0
04/02/2021 345.00p 391.13p 372.75p 372.75p 65
03/02/2021 345.00p 372.75p 372.75p 372.75p 0
02/02/2021 345.00p 372.75p 346.75p 372.75p 0
01/02/2021 345.00p 346.75p 334.00p 346.75p 4580
29/01/2021 344.00p 352.50p 333.75p 333.75p 7403
28/01/2021 346.50p 359.75p 353.00p 353.00p 0
27/01/2021 346.50p 379.88p 346.00p 359.75p 8916
26/01/2021 349.00p 357.00p 348.00p 348.00p 0
25/01/2021 349.00p 357.00p 350.00p 357.00p 0
22/01/2021 349.00p 350.00p 349.00p 350.00p 1007
21/01/2021 370.00p 357.00p 349.00p 357.00p 2550
20/01/2021 370.00p 370.00p 353.67p 370.00p 2523
19/01/2021 385.00p 379.00p 372.50p 372.50p 0
18/01/2021 385.00p 385.00p 379.00p 379.00p 2177
15/01/2021 428.00p 386.00p 384.00p 384.00p 0
14/01/2021 428.00p 394.25p 386.00p 386.00p 0
13/01/2021 428.00p 433.00p 394.25p 394.25p 5593
20/09/2019 4.45p 4.45p 4.45p 4.45p 963
19/09/2019 4.45p 4.45p 4.45p 4.45p 2284
18/09/2019 4.43p 4.43p 4.25p 4.25p 580
17/09/2019 4.41p 4.41p 4.25p 4.25p 2250
16/09/2019 4.29p 4.29p 4.25p 4.25p 11850
13/09/2019 4.34p 4.34p 4.25p 4.25p 1000
12/09/2019 4.45p 4.45p 4.41p 4.45p 4045
11/09/2019 4.35p 4.45p 4.35p 4.45p 6695
10/09/2019 3.95p 4.18p 3.95p 4.18p 44000
09/09/2019 4.20p 4.20p 4.16p 4.20p 288
06/09/2019 4.20p 4.20p 4.10p 4.20p 105241
05/09/2019 4.05p 4.15p 4.03p 4.15p 3480
04/09/2019 3.90p 3.90p 3.84p 3.84p 8641

*Close Price adjusted for both dividends and splits