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
15/11/2018 4.68p 4.70p 4.68p 4.68p 71343
14/11/2018 4.80p 4.80p 4.60p 4.70p 11989
13/11/2018 4.85p 5.20p 4.82p 4.82p 3340
12/11/2018 4.93p 5.03p 4.90p 5.03p 47896
09/11/2018 5.02p 5.14p 4.99p 5.14p 7314
08/11/2018 5.05p 5.14p 5.05p 5.14p 826822
07/11/2018 5.03p 5.14p 5.03p 5.14p 2954
06/11/2018 5.30p 5.30p 5.01p 5.14p 48898
05/11/2018 5.30p 5.14p 5.14p 5.14p 0
02/11/2018 5.30p 5.30p 5.14p 5.14p 94
01/11/2018 5.30p 5.30p 5.13p 5.14p 25063
31/10/2018 5.29p 5.30p 5.14p 5.14p 1268
30/10/2018 5.10p 5.24p 5.10p 5.14p 124037
29/10/2018 5.01p 5.01p 5.01p 5.01p 50
26/10/2018 5.01p 5.10p 4.91p 5.01p 154280
25/10/2018 5.00p 5.00p 4.77p 5.00p 1040
24/10/2018 5.00p 5.00p 5.00p 5.00p 45
23/10/2018 5.00p 5.00p 5.00p 5.00p 6
22/10/2018 4.95p 5.05p 4.90p 5.03p 3953
19/10/2018 4.97p 4.97p 4.97p 4.97p 6
18/10/2018 4.99p 4.99p 4.96p 4.97p 2255
17/10/2018 5.01p 5.05p 5.00p 5.01p 7266
16/10/2018 5.13p 5.13p 5.13p 5.13p 6
15/10/2018 5.13p 5.17p 5.06p 5.13p 21061
12/10/2018 5.16p 5.16p 4.99p 5.16p 2338
11/10/2018 5.16p 5.18p 5.16p 5.16p 4647
10/10/2018 5.17p 5.18p 5.17p 5.18p 9823
09/10/2018 5.17p 5.24p 5.17p 5.18p 179
08/10/2018 5.38p 5.38p 5.18p 5.19p 198
05/10/2018 5.24p 5.24p 5.24p 5.24p 2
04/10/2018 5.24p 5.24p 5.24p 5.24p 2
03/10/2018 5.24p 5.24p 5.24p 5.24p 2
02/10/2018 5.24p 5.24p 5.24p 5.24p 2150
01/10/2018 5.24p 5.54p 5.24p 5.24p 465900
28/09/2018 5.40p 5.40p 5.40p 5.40p 2
27/09/2018 5.40p 5.40p 5.28p 5.40p 586
26/09/2018 5.40p 5.40p 5.40p 5.40p 1
25/09/2018 5.40p 5.40p 5.40p 5.40p 1770
24/09/2018 5.40p 5.40p 5.40p 5.40p 2
21/09/2018 5.47p 5.47p 5.39p 5.47p 121040
20/09/2018 5.47p 5.51p 5.47p 5.47p 413
19/09/2018 5.47p 5.51p 5.47p 5.47p 202
18/09/2018 5.47p 5.47p 5.47p 5.47p 2612
17/09/2018 5.48p 5.48p 5.43p 5.48p 10635
14/09/2018 5.50p 5.50p 5.45p 5.48p 23963
13/09/2018 5.41p 5.45p 5.41p 5.41p 40007
12/09/2018 5.41p 5.41p 5.41p 5.41p 8
11/09/2018 5.41p 5.41p 5.41p 5.41p 10
10/09/2018 5.41p 5.49p 5.41p 5.41p 766
07/09/2018 5.37p 5.41p 5.37p 5.37p 31816
06/09/2018 5.37p 5.50p 5.37p 5.37p 2641
05/09/2018 5.49p 5.50p 5.32p 5.32p 141036
04/09/2018 5.32p 5.32p 5.16p 5.32p 491
03/09/2018 5.50p 5.50p 5.32p 5.32p 1365
31/08/2018 5.45p 5.45p 5.29p 5.45p 318
30/08/2018 5.49p 5.49p 5.47p 5.47p 2961
29/08/2018 5.49p 5.49p 5.37p 5.47p 519957
28/08/2018 5.44p 5.45p 5.40p 5.45p 6951
24/08/2018 5.10p 5.31p 5.10p 5.10p 6531
23/08/2018 5.00p 5.01p 5.00p 5.01p 5043
22/08/2018 5.02p 5.02p 5.00p 5.02p 1937
21/08/2018 5.02p 5.33p 5.00p 5.02p 1108
20/08/2018 5.02p 5.33p 5.02p 5.02p 5724
17/08/2018 5.05p 5.05p 5.00p 5.01p 853
16/08/2018 5.25p 5.25p 5.04p 5.25p 10440
15/08/2018 5.27p 5.27p 5.24p 5.25p 23786
14/08/2018 5.17p 5.17p 5.17p 5.17p 15
13/08/2018 5.15p 5.15p 5.15p 5.15p 16
10/08/2018 5.09p 5.36p 5.09p 5.09p 7308
09/08/2018 5.10p 5.10p 5.06p 5.06p 4566
08/08/2018 5.23p 5.29p 5.23p 5.23p 1003
07/08/2018 5.36p 5.36p 5.25p 5.25p 1198
06/08/2018 5.36p 5.37p 5.00p 5.37p 322
03/08/2018 5.07p 5.36p 5.07p 5.07p 207
02/08/2018 5.05p 5.07p 5.05p 5.07p 1231
01/08/2018 5.21p 5.21p 5.21p 5.21p 2106
31/07/2018 5.21p 5.21p 5.21p 5.21p 6601
30/07/2018 5.21p 5.21p 5.21p 5.21p 1022
27/07/2018 5.24p 5.24p 5.24p 5.24p 18
26/07/2018 5.23p 5.23p 5.23p 5.23p 4974
25/07/2018 5.36p 5.36p 5.34p 5.34p 718
24/07/2018 5.19p 5.25p 5.06p 5.19p 19475
23/07/2018 5.36p 5.36p 5.21p 5.21p 8553
20/07/2018 5.24p 5.24p 5.06p 5.15p 722
19/07/2018 5.20p 5.25p 5.13p 5.13p 932
18/07/2018 5.08p 5.11p 5.08p 5.11p 3370
17/07/2018 5.21p 5.21p 5.14p 5.14p 600
16/07/2018 5.18p 5.18p 5.11p 5.11p 6431
13/07/2018 5.05p 5.09p 5.05p 5.05p 510
12/07/2018 5.05p 5.36p 5.05p 5.05p 2516
11/07/2018 5.05p 5.05p 5.05p 5.05p 977
10/07/2018 5.35p 5.13p 5.11p 5.11p 0
09/07/2018 5.35p 5.35p 5.13p 5.13p 4063
06/07/2018 5.09p 5.21p 5.09p 5.21p 1750
05/07/2018 5.15p 5.25p 5.10p 5.11p 3050
04/07/2018 5.22p 5.35p 5.35p 5.35p 0
03/07/2018 5.22p 5.35p 5.25p 5.35p 5961
02/07/2018 5.22p 5.25p 5.22p 5.25p 4012
29/06/2018 5.24p 5.24p 5.20p 5.20p 450
28/06/2018 5.30p 5.30p 5.18p 5.22p 1729
27/06/2018 5.30p 5.30p 5.30p 5.30p 5216
26/06/2018 5.35p 5.35p 5.30p 5.30p 2972
25/06/2018 5.35p 5.54p 5.33p 5.39p 6224
22/06/2018 5.41p 5.35p 5.35p 5.35p 0
21/06/2018 5.41p 5.41p 5.35p 5.35p 1400
20/06/2018 5.18p 5.20p 5.18p 5.18p 133
19/06/2018 5.27p 5.29p 5.15p 5.17p 23763
18/06/2018 5.30p 5.30p 5.27p 5.27p 1691
15/06/2018 5.49p 5.49p 5.49p 5.49p 2
14/06/2018 5.51p 5.51p 5.31p 5.51p 143
13/06/2018 5.53p 5.53p 5.31p 5.53p 972
12/06/2018 5.31p 5.53p 5.31p 5.53p 1500
11/06/2018 5.45p 5.45p 5.45p 5.45p 919
08/06/2018 5.45p 5.48p 5.45p 5.45p 2978
07/06/2018 5.45p 5.66p 5.45p 5.45p 231
06/06/2018 5.40p 5.40p 5.40p 5.40p 1946
05/06/2018 5.40p 5.40p 5.40p 5.40p 1761
04/06/2018 5.40p 5.40p 5.40p 5.40p 68
01/06/2018 5.40p 5.47p 5.40p 5.40p 453
31/05/2018 5.40p 5.45p 5.39p 5.40p 137179
30/05/2018 5.30p 5.31p 5.26p 5.28p 24091
29/05/2018 5.43p 5.45p 5.43p 5.43p 624
25/05/2018 5.43p 5.43p 5.43p 5.43p 5
24/05/2018 5.43p 5.43p 5.43p 5.43p 5
23/05/2018 5.43p 5.44p 5.43p 5.43p 1105
22/05/2018 5.43p 5.43p 5.43p 5.43p 6
21/05/2018 5.42p 5.42p 5.42p 5.42p 6
18/05/2018 5.50p 5.50p 5.40p 5.41p 21090
17/05/2018 5.52p 5.53p 5.52p 5.53p 1003
16/05/2018 5.52p 5.71p 5.71p 5.71p 125
15/05/2018 5.52p 5.71p 5.71p 5.71p 0
14/05/2018 5.52p 5.71p 5.52p 5.71p 2559
11/05/2018 5.65p 5.71p 5.71p 5.71p 1582
10/05/2018 5.65p 5.71p 5.65p 5.71p 484
09/05/2018 5.90p 5.90p 5.71p 5.71p 29933
08/05/2018 5.62p 5.71p 5.62p 5.71p 5700
04/05/2018 5.66p 5.66p 5.64p 5.66p 2505
03/05/2018 5.50p 5.68p 5.64p 5.68p 0
02/05/2018 5.50p 5.64p 5.50p 5.64p 55
01/05/2018 5.62p 5.64p 5.52p 5.64p 44621
30/04/2018 5.66p 5.85p 5.66p 5.66p 506
27/04/2018 5.70p 5.70p 5.68p 5.68p 500
26/04/2018 5.65p 5.67p 5.61p 5.61p 7197
25/04/2018 5.75p 5.75p 5.75p 5.75p 150
24/04/2018 5.77p 5.77p 5.68p 5.77p 2066
23/04/2018 5.59p 5.85p 5.59p 5.79p 39484
20/04/2018 5.70p 5.74p 5.70p 5.74p 1204
19/04/2018 5.70p 5.74p 5.74p 5.74p 25000
18/04/2018 5.70p 5.74p 5.55p 5.74p 4059
17/04/2018 5.65p 5.74p 5.74p 5.74p 2140
16/04/2018 5.65p 5.78p 5.74p 5.74p 2361
13/04/2018 5.65p 5.78p 5.65p 5.78p 112500
12/04/2018 5.60p 5.73p 5.60p 5.73p 53763
11/04/2018 5.55p 5.57p 5.55p 5.55p 234022
10/04/2018 5.50p 5.65p 5.50p 5.50p 14262
09/04/2018 5.93p 5.93p 5.74p 5.74p 189
06/04/2018 5.71p 5.71p 5.71p 5.71p 8
05/04/2018 5.69p 5.70p 5.66p 5.70p 127746
04/04/2018 5.65p 5.68p 5.65p 5.65p 26453
03/04/2018 5.86p 5.86p 5.74p 5.74p 0
29/03/2018 5.86p 5.86p 5.86p 5.86p 1
28/03/2018 5.93p 5.95p 5.88p 5.95p 1963
27/03/2018 5.81p 5.86p 5.74p 5.74p 2000
26/03/2018 5.64p 5.64p 5.64p 5.64p 531
23/03/2018 5.57p 5.73p 5.55p 5.60p 5879
22/03/2018 5.75p 5.75p 5.68p 5.68p 4
21/03/2018 5.70p 5.71p 5.70p 5.71p 904
20/03/2018 5.95p 5.95p 5.84p 5.84p 319
19/03/2018 5.95p 5.95p 5.78p 5.78p 503
16/03/2018 5.90p 5.90p 5.90p 5.90p 3024
15/03/2018 5.90p 5.95p 5.90p 5.90p 1540
14/03/2018 5.85p 5.85p 5.85p 5.85p 1733
13/03/2018 5.77p 5.93p 5.77p 5.77p 5853
12/03/2018 5.95p 5.95p 5.75p 5.75p 2508
09/03/2018 5.94p 5.94p 5.80p 5.84p 11374
08/03/2018 5.89p 5.89p 5.73p 5.80p 64266
07/03/2018 5.71p 5.75p 5.71p 5.71p 251788
06/03/2018 5.70p 5.70p 5.70p 5.70p 686
05/03/2018 5.65p 5.65p 5.65p 5.65p 238
02/03/2018 5.64p 5.64p 5.64p 5.64p 432
01/03/2018 5.65p 5.65p 5.64p 5.64p 4336
28/02/2018 5.64p 5.68p 5.68p 5.68p 6526
27/02/2018 5.64p 5.68p 5.64p 5.68p 2073
26/02/2018 5.77p 5.68p 5.68p 5.68p 5777
23/02/2018 5.77p 5.68p 5.64p 5.68p 987
22/02/2018 5.77p 5.64p 5.64p 5.64p 937
21/02/2018 5.77p 5.77p 5.64p 5.64p 1142
20/02/2018 5.49p 5.79p 5.68p 5.68p 3486
19/02/2018 5.49p 5.79p 5.49p 5.79p 1365
16/02/2018 5.83p 5.83p 5.74p 5.74p 976
15/02/2018 5.80p 5.74p 5.73p 5.74p 4279
14/02/2018 5.80p 5.80p 5.73p 5.73p 9055
13/02/2018 5.66p 5.69p 5.68p 5.69p 4801
12/02/2018 5.66p 5.68p 5.57p 5.68p 2179
09/02/2018 5.70p 5.70p 5.62p 5.64p 12158
08/02/2018 5.77p 5.77p 5.77p 5.77p 4182
07/02/2018 5.83p 5.86p 5.76p 5.76p 1289
06/02/2018 5.73p 5.75p 5.73p 5.75p 769
05/02/2018 5.80p 5.83p 5.79p 5.79p 1307
02/02/2018 5.80p 5.80p 5.73p 5.80p 422

*Close Price adjusted for both dividends and splits