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
03/09/2019 3.99p 3.99p 3.76p 3.90p 76233
02/09/2019 3.58p 3.58p 3.58p 3.58p 8
30/08/2019 3.85p 3.87p 3.75p 3.87p 7858
29/08/2019 3.73p 3.75p 3.72p 3.75p 1195
28/08/2019 3.80p 3.92p 3.80p 3.92p 13309
27/08/2019 3.89p 3.90p 3.89p 3.90p 1158
23/08/2019 3.90p 4.10p 3.90p 4.10p 83996
22/08/2019 3.93p 3.95p 3.93p 3.95p 2899
21/08/2019 4.01p 4.01p 4.01p 4.01p 4
20/08/2019 4.00p 4.00p 4.00p 4.00p 2731
19/08/2019 4.05p 4.05p 4.05p 4.05p 2682
16/08/2019 3.95p 4.03p 3.95p 4.01p 2607
15/08/2019 4.05p 4.15p 4.04p 4.15p 290
14/08/2019 4.05p 4.05p 3.97p 4.04p 4799
13/08/2019 4.20p 4.20p 4.20p 4.20p 1809
12/08/2019 4.09p 4.26p 4.09p 4.26p 2000
09/08/2019 4.11p 4.28p 4.26p 4.26p 1594
08/08/2019 4.11p 4.28p 4.09p 4.28p 0
07/08/2019 4.11p 4.11p 4.09p 4.09p 1500
06/08/2019 4.25p 4.25p 4.22p 4.25p 1174
05/08/2019 4.16p 4.29p 4.15p 4.29p 0
02/08/2019 4.16p 4.16p 4.15p 4.15p 3572
01/08/2019 4.18p 4.20p 4.17p 4.17p 6434
31/07/2019 4.31p 4.39p 4.39p 4.39p 0
30/07/2019 4.31p 4.39p 4.31p 4.39p 8418
29/07/2019 4.40p 4.39p 4.39p 4.39p 6239
26/07/2019 4.40p 4.39p 4.39p 4.39p 0
25/07/2019 4.40p 4.39p 4.39p 4.39p 878
24/07/2019 4.40p 4.40p 4.39p 4.39p 6044
23/07/2019 4.40p 4.39p 4.39p 4.39p 794
22/07/2019 4.40p 4.40p 4.39p 4.39p 1594
19/07/2019 4.30p 4.39p 4.39p 4.39p 0
18/07/2019 4.30p 4.39p 4.30p 4.39p 51374
17/07/2019 4.35p 4.35p 4.24p 4.35p 201104
16/07/2019 4.32p 4.39p 4.39p 4.39p 0
15/07/2019 4.32p 4.39p 4.39p 4.39p 0
12/07/2019 4.32p 4.39p 4.31p 4.39p 20393
11/07/2019 4.39p 4.39p 4.39p 4.39p 2000
10/07/2019 4.45p 4.39p 4.39p 4.39p 507
09/07/2019 4.45p 4.39p 4.39p 4.39p 385
08/07/2019 4.45p 4.39p 4.39p 4.39p 0
05/07/2019 4.45p 4.39p 4.39p 4.39p 332
04/07/2019 4.45p 4.39p 4.39p 4.39p 656
03/07/2019 4.45p 4.45p 4.39p 4.39p 2231
02/07/2019 4.45p 4.45p 4.27p 4.45p 1706
01/07/2019 4.57p 4.57p 4.57p 4.57p 54
28/06/2019 4.57p 4.57p 4.38p 4.57p 27248
27/06/2019 4.49p 4.49p 4.40p 4.40p 7785
26/06/2019 4.28p 4.39p 4.28p 4.39p 652
25/06/2019 4.32p 4.32p 4.28p 4.28p 450
24/06/2019 4.30p 4.39p 4.30p 4.39p 1246
21/06/2019 4.32p 4.39p 4.32p 4.39p 7355
20/06/2019 4.35p 4.39p 4.35p 4.39p 40000
19/06/2019 4.38p 4.39p 4.39p 4.39p 1372
18/06/2019 4.38p 4.39p 4.39p 4.39p 5373
17/06/2019 4.38p 4.39p 4.31p 4.39p 50000
14/06/2019 4.37p 4.39p 4.37p 4.39p 1100
13/06/2019 4.30p 4.39p 4.30p 4.39p 40220
12/06/2019 4.30p 4.30p 4.24p 4.28p 99837
11/06/2019 4.36p 4.50p 4.36p 4.50p 38500
10/06/2019 4.61p 4.61p 4.43p 4.61p 50125
07/06/2019 4.64p 4.64p 4.45p 4.60p 26301
06/06/2019 4.70p 4.70p 4.44p 4.56p 523
05/06/2019 4.40p 4.56p 4.56p 4.56p 1439
04/06/2019 4.40p 4.56p 4.56p 4.56p 1013
03/06/2019 4.40p 4.58p 4.56p 4.56p 0
31/05/2019 4.40p 4.58p 4.50p 4.58p 510000
30/05/2019 4.40p 4.57p 4.40p 4.57p 20529
29/05/2019 4.51p 4.51p 4.48p 4.48p 12461
28/05/2019 4.75p 4.75p 4.51p 4.71p 7946
24/05/2019 4.79p 4.93p 4.75p 4.93p 8970
23/05/2019 4.79p 4.87p 4.79p 4.87p 107
22/05/2019 4.79p 4.93p 4.79p 4.93p 65889
21/05/2019 4.79p 4.86p 4.79p 4.79p 454085
20/05/2019 4.79p 4.86p 4.79p 4.79p 80014
17/05/2019 4.82p 4.95p 4.82p 4.95p 184586
16/05/2019 4.83p 4.95p 4.76p 4.95p 62716
15/05/2019 4.96p 4.96p 4.82p 4.96p 25082
14/05/2019 4.79p 4.95p 4.79p 4.95p 124
13/05/2019 4.79p 5.10p 4.79p 4.79p 1012
10/05/2019 4.90p 4.95p 4.90p 4.95p 75
09/05/2019 4.90p 4.95p 4.90p 4.95p 5000
08/05/2019 5.00p 5.00p 4.91p 4.92p 32759
07/05/2019 4.96p 4.96p 4.96p 4.96p 12617
03/05/2019 5.02p 5.02p 4.95p 4.95p 12070
02/05/2019 5.02p 5.02p 4.95p 5.02p 357
01/05/2019 5.00p 5.00p 5.00p 5.00p 104
30/04/2019 5.01p 5.01p 5.01p 5.01p 3
29/04/2019 4.98p 4.99p 4.98p 4.99p 1172
26/04/2019 4.95p 4.95p 4.95p 4.95p 749
25/04/2019 4.95p 4.95p 4.91p 4.95p 10799
24/04/2019 4.98p 4.98p 4.98p 4.98p 116
23/04/2019 4.98p 4.98p 4.98p 4.98p 132
18/04/2019 4.95p 4.95p 4.90p 4.95p 28123
17/04/2019 4.95p 4.95p 4.95p 4.95p 344
16/04/2019 5.10p 5.10p 4.95p 4.95p 10294
15/04/2019 4.97p 4.97p 4.97p 4.97p 233
12/04/2019 4.90p 4.90p 4.90p 4.90p 673
11/04/2019 4.82p 5.09p 4.82p 4.82p 67
10/04/2019 4.94p 4.94p 4.82p 4.82p 300
09/04/2019 5.09p 4.93p 4.93p 4.93p 0
08/04/2019 5.09p 5.09p 4.93p 4.93p 1000
05/04/2019 5.01p 5.01p 4.90p 4.99p 4315
04/04/2019 5.00p 5.09p 4.93p 4.93p 2176
03/04/2019 4.75p 4.84p 4.82p 4.84p 0
02/04/2019 4.75p 4.82p 4.82p 4.82p 7
01/04/2019 4.75p 4.82p 4.82p 4.82p 0
29/03/2019 4.75p 4.94p 4.69p 4.82p 1208
28/03/2019 4.75p 4.82p 4.75p 4.82p 2090
27/03/2019 4.90p 4.90p 4.82p 4.82p 1020
26/03/2019 4.78p 4.82p 4.75p 4.79p 2600
25/03/2019 4.78p 4.78p 4.78p 4.78p 1750
22/03/2019 5.06p 4.97p 4.97p 4.97p 0
21/03/2019 5.06p 5.08p 4.97p 4.97p 404
20/03/2019 5.06p 5.13p 5.08p 5.08p 3275
19/03/2019 5.06p 5.13p 5.06p 5.13p 645
18/03/2019 5.12p 5.12p 5.10p 5.10p 830
15/03/2019 5.12p 5.12p 5.02p 5.08p 53681
14/03/2019 5.05p 5.08p 5.05p 5.08p 3907
13/03/2019 5.00p 5.01p 4.95p 5.01p 0
12/03/2019 5.00p 5.01p 4.95p 4.95p 0
11/03/2019 5.00p 5.01p 4.95p 5.01p 0
08/03/2019 5.00p 5.09p 4.95p 4.95p 400893
07/03/2019 5.00p 5.18p 5.00p 5.09p 6626
06/03/2019 5.10p 5.10p 5.05p 5.09p 1915
05/03/2019 5.08p 5.15p 5.08p 5.08p 95552
04/03/2019 5.02p 5.02p 5.02p 5.02p 692
01/03/2019 5.10p 5.10p 4.97p 4.97p 750
28/02/2019 4.95p 4.95p 4.95p 4.95p 4
27/02/2019 4.80p 4.80p 4.70p 4.70p 750
26/02/2019 4.70p 4.68p 4.68p 4.68p 10000
25/02/2019 4.70p 4.68p 4.68p 4.68p 182
22/02/2019 4.70p 4.68p 4.68p 4.68p 0
21/02/2019 4.70p 4.68p 4.68p 4.68p 117588
20/02/2019 4.70p 4.73p 4.68p 4.68p 0
19/02/2019 4.70p 4.73p 4.70p 4.73p 2430
18/02/2019 4.74p 4.74p 4.69p 4.70p 3597
15/02/2019 4.79p 4.79p 4.70p 4.70p 236
14/02/2019 4.70p 4.70p 4.64p 4.70p 3515
13/02/2019 4.70p 4.85p 4.70p 4.70p 471
12/02/2019 4.70p 4.88p 4.70p 4.88p 4000
11/02/2019 5.02p 4.88p 4.88p 4.88p 0
08/02/2019 5.02p 5.02p 4.88p 4.88p 22
07/02/2019 4.76p 4.88p 4.76p 4.88p 2232
06/02/2019 5.00p 5.00p 4.88p 4.88p 750
05/02/2019 4.76p 4.80p 4.75p 4.80p 10000
04/02/2019 4.76p 4.76p 4.75p 4.75p 4750
01/02/2019 4.77p 4.80p 4.80p 4.80p 4023
31/01/2019 4.77p 4.80p 4.72p 4.80p 0
30/01/2019 4.77p 4.77p 4.72p 4.72p 2196
29/01/2019 4.86p 4.80p 4.80p 4.80p 15899
28/01/2019 4.86p 4.86p 4.80p 4.80p 1000
25/01/2019 4.88p 4.88p 4.80p 4.80p 3678
24/01/2019 4.80p 4.86p 4.80p 4.80p 7525
23/01/2019 4.80p 4.80p 4.80p 4.80p 25523
22/01/2019 4.87p 4.90p 4.80p 4.80p 2714
21/01/2019 4.87p 5.00p 4.85p 4.90p 3119
18/01/2019 4.76p 4.81p 4.76p 4.80p 1506
17/01/2019 4.68p 4.68p 4.68p 4.68p 40006
16/01/2019 4.65p 4.66p 4.65p 4.66p 502
15/01/2019 4.60p 4.73p 4.60p 4.60p 12002
14/01/2019 4.60p 4.68p 4.60p 4.60p 1545
11/01/2019 4.62p 4.52p 4.52p 4.52p 540571
10/01/2019 4.62p 4.52p 4.52p 4.52p 1266
09/01/2019 4.62p 4.62p 4.52p 4.52p 3520
08/01/2019 4.65p 4.65p 4.49p 4.49p 1250
07/01/2019 4.65p 4.65p 4.61p 4.61p 3619
04/01/2019 4.63p 4.63p 4.63p 4.63p 6
03/01/2019 4.66p 4.67p 4.65p 4.65p 2966
02/01/2019 4.45p 4.45p 4.45p 4.45p 121
31/12/2018 4.30p 4.50p 4.30p 4.40p 2909
28/12/2018 4.45p 4.49p 4.39p 4.39p 0
27/12/2018 4.45p 4.49p 4.41p 4.49p 1500
24/12/2018 4.51p 4.63p 4.63p 4.63p 0
21/12/2018 4.51p 4.63p 4.51p 4.63p 9051
20/12/2018 4.51p 4.63p 4.51p 4.63p 8325
19/12/2018 4.74p 4.74p 4.74p 4.74p 3
18/12/2018 4.74p 4.74p 4.74p 4.74p 10870
17/12/2018 4.70p 4.74p 4.70p 4.74p 1433
14/12/2018 4.60p 4.66p 4.60p 4.60p 968
13/12/2018 4.60p 4.60p 4.60p 4.60p 4
12/12/2018 4.55p 4.55p 4.55p 4.55p 16448
11/12/2018 4.38p 4.50p 4.38p 4.38p 3887
10/12/2018 4.39p 4.53p 4.38p 4.38p 4255
07/12/2018 4.77p 4.77p 4.39p 4.40p 1453
06/12/2018 4.52p 4.58p 4.49p 4.58p 41240
05/12/2018 4.89p 4.89p 4.61p 4.61p 32240
04/12/2018 4.85p 4.71p 4.71p 4.71p 0
03/12/2018 4.85p 4.85p 4.71p 4.71p 195
30/11/2018 4.74p 4.84p 4.74p 4.80p 2075
29/11/2018 4.80p 4.80p 4.70p 4.80p 58361
28/11/2018 4.60p 4.60p 4.50p 4.59p 126322
27/11/2018 4.32p 4.39p 4.28p 4.36p 11586
26/11/2018 4.20p 4.42p 4.16p 4.22p 59271
23/11/2018 4.36p 4.45p 4.20p 4.22p 13776
22/11/2018 4.30p 5.25p 4.22p 5.25p 12558
21/11/2018 4.55p 4.55p 4.35p 4.55p 45037
20/11/2018 4.45p 4.60p 4.33p 4.55p 135502
19/11/2018 4.55p 4.66p 4.50p 4.66p 47221
16/11/2018 4.67p 4.67p 4.67p 4.67p 35

*Close Price adjusted for both dividends and splits