AIB Group (CDI) (AIBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIB Group (CDI)

Date Open High Low Close* Volume
05/04/2018 488.20p 490.00p 477.20p 487.00p 72254
04/04/2018 488.00p 488.00p 468.60p 472.80p 231937
03/04/2018 480.40p 486.00p 480.00p 480.00p 452143
29/03/2018 486.60p 490.80p 482.40p 489.00p 387129
28/03/2018 468.00p 488.40p 468.00p 480.60p 615361
27/03/2018 468.80p 472.00p 466.40p 467.20p 509483
26/03/2018 456.80p 468.40p 456.80p 461.80p 472000
23/03/2018 455.40p 466.80p 455.40p 460.00p 330063
22/03/2018 474.00p 474.00p 459.00p 461.00p 159424
21/03/2018 485.20p 489.60p 478.60p 481.00p 237707
20/03/2018 491.60p 495.20p 486.00p 487.00p 261916
19/03/2018 498.20p 502.00p 486.00p 493.00p 200988
16/03/2018 487.60p 500.00p 481.40p 494.80p 286462
15/03/2018 485.20p 486.20p 479.20p 483.60p 1268349
14/03/2018 483.60p 487.80p 473.80p 474.80p 319708
13/03/2018 495.80p 495.80p 484.00p 484.00p 673265
12/03/2018 507.50p 513.00p 486.00p 490.00p 248113
09/03/2018 518.00p 522.00p 507.00p 507.00p 7878256
08/03/2018 528.00p 530.50p 510.00p 520.00p 202454
07/03/2018 513.50p 524.00p 509.00p 523.50p 144021
06/03/2018 531.00p 535.00p 511.50p 514.00p 212799
05/03/2018 511.00p 536.00p 492.60p 528.00p 228442
02/03/2018 521.00p 526.00p 511.00p 512.00p 624379
01/03/2018 540.50p 547.50p 521.00p 523.00p 370660
28/02/2018 517.00p 530.00p 514.00p 530.00p 374708
27/02/2018 521.00p 521.00p 513.50p 515.50p 630040
26/02/2018 523.00p 525.50p 512.00p 513.50p 229824
23/02/2018 531.50p 538.50p 522.00p 522.00p 180621
22/02/2018 534.50p 540.00p 529.00p 535.00p 393575
21/02/2018 535.00p 535.00p 525.00p 530.00p 162044
20/02/2018 540.00p 542.00p 535.00p 535.00p 79473
19/02/2018 543.00p 543.00p 535.00p 538.50p 243415
16/02/2018 550.50p 557.00p 536.00p 540.00p 172114
15/02/2018 543.00p 558.50p 541.00p 548.00p 501809
14/02/2018 553.50p 553.50p 529.50p 540.00p 869852
13/02/2018 550.50p 552.00p 536.50p 540.00p 204376
12/02/2018 552.00p 564.50p 551.00p 555.00p 400336
09/02/2018 553.50p 553.50p 534.31p 546.00p 268702
08/02/2018 553.00p 566.50p 543.00p 548.00p 382980
07/02/2018 537.50p 570.00p 533.00p 555.50p 239787
06/02/2018 508.00p 544.50p 508.00p 542.00p 236752
05/02/2018 539.50p 539.50p 520.50p 530.50p 207672
02/02/2018 541.00p 545.00p 534.50p 544.00p 58665
01/02/2018 556.00p 559.50p 541.50p 551.00p 631135
31/01/2018 561.00p 561.00p 552.50p 560.00p 93616
30/01/2018 574.50p 575.50p 562.00p 562.50p 325310
29/01/2018 575.50p 580.00p 571.60p 579.90p 375465
26/01/2018 555.00p 578.00p 555.00p 578.00p 331373
25/01/2018 556.50p 561.40p 550.00p 560.00p 499631
24/01/2018 565.00p 565.00p 555.00p 560.00p 97439
23/01/2018 560.00p 565.90p 560.00p 563.00p 596805
22/01/2018 565.00p 565.00p 554.60p 562.40p 389821
19/01/2018 542.50p 560.00p 542.50p 560.00p 535130
18/01/2018 544.00p 549.10p 541.70p 545.50p 64135
17/01/2018 540.00p 548.40p 534.80p 547.00p 244091
16/01/2018 545.00p 545.00p 540.20p 545.00p 105840
15/01/2018 542.70p 551.50p 539.00p 551.50p 141318
12/01/2018 555.00p 555.00p 541.20p 544.00p 97980
11/01/2018 546.00p 547.40p 542.30p 547.00p 512450
10/01/2018 549.00p 549.00p 544.21p 549.00p 32032
09/01/2018 550.40p 550.40p 547.20p 548.00p 14783
08/01/2018 551.50p 552.80p 545.00p 552.00p 189815
05/01/2018 540.00p 553.30p 540.00p 553.30p 366425
04/01/2018 545.00p 546.90p 539.40p 544.50p 1145874
03/01/2018 540.80p 545.40p 538.38p 544.00p 104181
02/01/2018 538.60p 547.10p 536.50p 546.00p 110532
29/12/2017 546.00p 546.00p 540.60p 540.75p 10006
28/12/2017 540.50p 549.50p 538.00p 549.50p 87348
27/12/2017 545.00p 568.00p 540.50p 545.00p 328389
22/12/2017 556.50p 560.00p 550.10p 560.00p 4041
21/12/2017 560.00p 560.00p 550.50p 560.00p 217791
20/12/2017 575.00p 575.00p 553.10p 559.00p 170663
19/12/2017 565.00p 578.00p 565.00p 578.00p 485643
18/12/2017 569.50p 575.00p 560.00p 575.00p 95232
15/12/2017 551.50p 565.00p 545.50p 561.00p 61290
14/12/2017 545.50p 556.00p 545.50p 556.00p 781625
13/12/2017 551.00p 551.00p 545.69p 546.00p 256395
12/12/2017 542.50p 555.50p 539.63p 545.00p 67449
11/12/2017 542.00p 549.00p 530.00p 542.50p 258472

*Close Price adjusted for both dividends and splits