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
21/10/2016 4.22p 4.24p 4.18p 4.18p 2388
20/10/2016 4.24p 4.25p 4.11p 4.11p 10186
19/10/2016 4.24p 4.24p 4.14p 4.18p 3835
18/10/2016 4.16p 4.18p 4.15p 4.18p 10041
17/10/2016 4.15p 4.18p 4.15p 4.18p 3102
14/10/2016 4.13p 4.21p 4.11p 4.18p 26332
13/10/2016 4.10p 4.11p 4.05p 4.05p 18004
12/10/2016 4.19p 4.23p 4.07p 4.23p 6725
11/10/2016 4.25p 4.25p 4.13p 4.14p 12318
10/10/2016 4.16p 4.28p 4.16p 4.28p 4355
07/10/2016 4.19p 4.26p 4.19p 4.26p 6059
06/10/2016 4.24p 4.24p 4.20p 4.20p 7488
05/10/2016 4.30p 4.34p 4.29p 4.34p 6159
04/10/2016 4.42p 4.42p 4.40p 4.41p 6748
03/10/2016 4.37p 4.41p 4.26p 4.41p 325
30/09/2016 4.24p 4.43p 4.24p 4.43p 12679
29/09/2016 4.29p 4.42p 4.29p 4.42p 7825
28/09/2016 4.35p 4.44p 4.29p 4.44p 32765
27/09/2016 4.35p 4.43p 4.28p 4.41p 4573
26/09/2016 4.53p 4.53p 4.47p 4.53p 2720
23/09/2016 4.53p 4.61p 4.53p 4.61p 809
22/09/2016 4.60p 4.61p 4.58p 4.61p 2320
21/09/2016 4.70p 4.70p 4.62p 4.62p 1432
20/09/2016 4.56p 4.59p 4.53p 4.53p 2569
19/09/2016 4.47p 4.57p 4.47p 4.57p 5599
16/09/2016 4.53p 4.63p 4.35p 4.63p 41875
15/09/2016 4.59p 4.72p 4.53p 4.72p 10313
14/09/2016 4.60p 4.74p 4.55p 4.74p 93146
13/09/2016 4.65p 4.82p 4.56p 4.70p 34827
12/09/2016 4.68p 4.95p 4.68p 4.70p 2944
09/09/2016 4.82p 4.86p 4.61p 4.85p 4533
08/09/2016 4.83p 4.88p 4.83p 4.88p 1043
07/09/2016 4.82p 4.84p 4.70p 4.70p 30292
06/09/2016 4.88p 4.90p 4.77p 4.85p 12460
05/09/2016 4.93p 4.93p 4.69p 4.69p 990
02/09/2016 4.77p 4.89p 4.69p 4.69p 22914
01/09/2016 4.76p 4.84p 4.67p 4.67p 7903
31/08/2016 4.75p 4.81p 4.67p 4.67p 28832
30/08/2016 4.74p 4.80p 4.67p 4.67p 1682
26/08/2016 4.71p 4.73p 4.59p 4.59p 6364
25/08/2016 4.75p 4.75p 4.61p 4.61p 5495
24/08/2016 4.78p 4.80p 4.61p 4.61p 9949
23/08/2016 4.78p 4.88p 4.76p 4.80p 17884
22/08/2016 4.72p 4.72p 4.60p 4.60p 14178
19/08/2016 4.53p 4.57p 4.40p 4.40p 1567
18/08/2016 4.49p 4.50p 4.49p 4.50p 4387
17/08/2016 4.50p 4.50p 4.49p 4.49p 24078
16/08/2016 4.49p 4.50p 4.37p 4.37p 5499
15/08/2016 4.55p 4.57p 4.46p 4.49p 2395
12/08/2016 4.30p 4.60p 3.90p 4.49p 7300
11/08/2016 4.52p 4.53p 4.50p 4.53p 8005
10/08/2016 4.45p 4.57p 4.45p 4.57p 6988
09/08/2016 4.56p 4.85p 4.43p 4.57p 1933
08/08/2016 4.44p 4.57p 4.44p 4.57p 4031
05/08/2016 4.55p 4.57p 4.44p 4.57p 7258
04/08/2016 4.61p 4.61p 4.50p 4.57p 275
03/08/2016 4.51p 4.57p 4.50p 4.57p 3684
02/08/2016 4.60p 4.60p 4.57p 4.57p 1395
01/08/2016 4.70p 4.57p 4.57p 4.57p 0
29/07/2016 4.70p 4.70p 4.57p 4.57p 5261
28/07/2016 4.70p 4.71p 4.57p 4.57p 7973
27/07/2016 4.70p 4.75p 4.57p 4.57p 1512
26/07/2016 4.70p 4.57p 4.57p 4.57p 0
25/07/2016 4.70p 4.57p 4.50p 4.57p 0
22/07/2016 4.70p 4.70p 4.50p 4.50p 1663
21/07/2016 4.70p 4.70p 4.57p 4.57p 11009
20/07/2016 4.69p 4.85p 4.57p 4.57p 21868
19/07/2016 4.66p 4.75p 4.57p 4.57p 3707
18/07/2016 4.74p 4.85p 4.57p 4.57p 7110
15/07/2016 4.66p 4.67p 4.66p 4.66p 4481
14/07/2016 4.65p 4.65p 4.45p 4.45p 13090
13/07/2016 4.62p 4.69p 4.52p 4.52p 14123
12/07/2016 4.41p 4.41p 4.38p 4.38p 930
11/07/2016 4.48p 4.50p 4.38p 4.38p 3047
08/07/2016 4.42p 4.48p 4.39p 4.44p 8646
07/07/2016 4.38p 4.40p 4.37p 4.40p 6050
06/07/2016 4.20p 4.34p 4.19p 4.34p 10273
05/07/2016 4.37p 4.32p 4.32p 4.32p 0
04/07/2016 4.37p 4.37p 4.32p 4.32p 7786
01/07/2016 4.18p 4.49p 4.18p 4.20p 48985
30/06/2016 4.47p 4.47p 4.19p 4.24p 20897
29/06/2016 4.54p 4.74p 4.48p 4.74p 12498
28/06/2016 4.75p 4.78p 4.57p 4.78p 42484
27/06/2016 4.95p 4.95p 4.62p 4.62p 15876
24/06/2016 5.01p 5.10p 4.94p 4.94p 7915
23/06/2016 5.51p 5.64p 5.48p 5.48p 2340
22/06/2016 5.41p 5.41p 5.24p 5.24p 3867
21/06/2016 5.30p 5.38p 5.17p 5.17p 2146
20/06/2016 5.21p 5.29p 5.13p 5.13p 3664
17/06/2016 4.80p 5.09p 4.80p 5.03p 8020
16/06/2016 5.05p 5.05p 4.96p 5.03p 2344
15/06/2016 5.04p 5.16p 5.00p 5.11p 52552
14/06/2016 5.05p 5.11p 5.03p 5.11p 2379
13/06/2016 5.25p 5.25p 5.14p 5.16p 3011
10/06/2016 5.35p 5.47p 5.27p 5.47p 2415
09/06/2016 5.47p 5.60p 5.45p 5.60p 40559
08/06/2016 5.70p 5.70p 5.60p 5.60p 0
07/06/2016 5.70p 5.70p 5.55p 5.70p 1450
06/06/2016 5.50p 5.80p 5.50p 5.80p 4550
03/06/2016 5.60p 5.72p 5.54p 5.72p 17298
02/06/2016 5.50p 5.60p 5.37p 5.55p 25167
01/06/2016 5.38p 5.42p 5.37p 5.37p 1235
31/05/2016 5.30p 5.37p 5.30p 5.37p 18604
27/05/2016 5.30p 5.30p 5.26p 5.30p 2497
26/05/2016 5.21p 5.21p 5.16p 5.16p 440
25/05/2016 5.30p 5.30p 5.30p 5.30p 448
24/05/2016 5.01p 5.16p 5.01p 5.16p 500
23/05/2016 5.17p 5.17p 5.01p 5.01p 500
20/05/2016 4.87p 5.01p 4.87p 5.01p 2800
19/05/2016 5.09p 5.09p 4.98p 5.08p 7892
18/05/2016 5.10p 5.10p 5.05p 5.10p 13601
17/05/2016 5.14p 5.16p 5.11p 5.12p 1797
16/05/2016 5.05p 5.09p 5.02p 5.09p 1149
13/05/2016 4.98p 5.05p 4.97p 5.05p 3923
12/05/2016 5.05p 5.05p 4.98p 5.05p 4514
11/05/2016 4.95p 5.03p 5.03p 5.03p 0
10/05/2016 4.95p 5.03p 4.90p 5.03p 18470
09/05/2016 4.90p 5.16p 4.90p 5.03p 1472
06/05/2016 4.92p 5.03p 4.91p 5.03p 3506
05/05/2016 4.90p 5.06p 4.90p 5.03p 89
04/05/2016 5.05p 5.06p 4.95p 5.06p 8171
03/05/2016 5.07p 5.20p 5.06p 5.20p 3962
29/04/2016 5.30p 5.30p 5.19p 5.20p 2723
28/04/2016 5.24p 5.24p 5.15p 5.15p 800
27/04/2016 5.18p 5.20p 5.15p 5.20p 589
26/04/2016 5.14p 5.15p 5.10p 5.15p 4860
25/04/2016 5.17p 5.17p 5.09p 5.15p 5098
22/04/2016 5.05p 5.18p 5.05p 5.18p 6906
21/04/2016 5.07p 5.20p 5.07p 5.20p 400
20/04/2016 5.10p 5.15p 5.10p 5.15p 1000
19/04/2016 5.17p 5.28p 5.17p 5.28p 572
18/04/2016 5.24p 5.31p 5.25p 5.25p 0
15/04/2016 5.24p 5.31p 5.24p 5.31p 6000
14/04/2016 5.26p 5.27p 5.26p 5.27p 357
13/04/2016 5.31p 5.32p 5.31p 5.32p 1000
12/04/2016 5.25p 5.29p 5.25p 5.28p 1254
11/04/2016 5.39p 5.39p 5.32p 5.32p 600
08/04/2016 5.24p 5.27p 5.22p 5.25p 3761
07/04/2016 5.40p 5.40p 5.22p 5.22p 3419
06/04/2016 5.34p 5.39p 5.34p 5.39p 6537
05/04/2016 5.43p 5.43p 5.42p 5.43p 2901
04/04/2016 5.48p 5.48p 5.30p 5.39p 5059
01/04/2016 5.45p 5.51p 5.39p 5.51p 14124
31/03/2016 5.35p 5.40p 5.30p 5.30p 0
30/03/2016 5.35p 5.40p 5.35p 5.40p 1615
29/03/2016 5.33p 5.33p 5.30p 5.30p 1428
24/03/2016 5.31p 5.43p 5.27p 5.30p 8642
23/03/2016 5.18p 5.21p 5.18p 5.18p 4600
22/03/2016 5.21p 5.06p 5.06p 5.06p 0
21/03/2016 5.21p 5.21p 5.02p 5.06p 5837
18/03/2016 5.20p 5.27p 5.04p 5.21p 11652
17/03/2016 5.19p 5.19p 5.05p 5.05p 2000
16/03/2016 5.04p 5.07p 4.97p 5.05p 5234
15/03/2016 4.86p 4.90p 4.85p 4.87p 3058
14/03/2016 4.84p 4.89p 4.84p 4.87p 773
11/03/2016 4.72p 4.78p 4.72p 4.78p 1025
10/03/2016 4.71p 4.71p 4.65p 4.71p 2948
09/03/2016 4.74p 4.74p 4.71p 4.71p 1000
08/03/2016 4.70p 4.75p 4.70p 4.71p 3838
07/03/2016 5.05p 5.11p 4.84p 4.84p 6600
04/03/2016 4.88p 4.88p 4.85p 4.85p 1428
03/03/2016 4.80p 4.85p 4.85p 4.85p 0
02/03/2016 4.80p 4.85p 4.73p 4.85p 4064
01/03/2016 4.70p 4.74p 4.60p 4.60p 5656
29/02/2016 4.61p 4.63p 4.60p 4.60p 7175
26/02/2016 4.67p 4.60p 4.60p 4.60p 0
25/02/2016 4.67p 4.67p 4.60p 4.60p 5270
24/02/2016 4.48p 4.65p 4.48p 4.60p 19926
23/02/2016 4.82p 4.65p 4.65p 4.65p 0
22/02/2016 4.82p 4.65p 4.65p 4.65p 0
19/02/2016 4.82p 4.82p 4.61p 4.65p 1050
18/02/2016 4.68p 4.68p 4.61p 4.61p 800
17/02/2016 4.70p 4.74p 4.67p 4.74p 272
16/02/2016 4.55p 4.75p 4.50p 4.75p 33472
15/02/2016 4.49p 4.74p 4.49p 4.74p 70000
12/02/2016 4.89p 4.89p 4.64p 4.70p 4436
11/02/2016 4.51p 4.94p 4.51p 4.51p 6156
10/02/2016 4.95p 4.95p 4.74p 4.74p 1186
09/02/2016 5.09p 5.09p 4.74p 4.74p 19960
08/02/2016 5.05p 5.05p 4.87p 4.87p 2874
05/02/2016 5.30p 5.22p 5.22p 5.22p 0
04/02/2016 5.30p 5.30p 5.22p 5.22p 0
03/02/2016 5.30p 5.30p 5.24p 5.30p 2882
02/02/2016 5.28p 5.22p 5.22p 5.22p 0
01/02/2016 5.28p 5.35p 5.22p 5.22p 2299
29/01/2016 5.23p 5.25p 4.89p 5.08p 54536
28/01/2016 5.27p 5.08p 5.08p 5.08p 0
27/01/2016 5.27p 5.27p 5.08p 5.08p 6724
26/01/2016 4.89p 5.09p 5.08p 5.09p 0
25/01/2016 4.89p 5.08p 4.89p 5.08p 1235
22/01/2016 5.28p 5.28p 5.17p 5.28p 600
21/01/2016 5.14p 5.14p 5.00p 5.14p 5736
20/01/2016 5.20p 5.30p 5.18p 5.28p 18475
19/01/2016 5.24p 5.36p 5.24p 5.31p 3800
18/01/2016 5.33p 5.41p 5.33p 5.36p 626
15/01/2016 5.41p 5.45p 5.41p 5.41p 6052
14/01/2016 5.56p 5.56p 5.41p 5.41p 151
13/01/2016 5.48p 5.60p 5.48p 5.60p 4733
12/01/2016 5.29p 5.29p 5.29p 5.29p 800
11/01/2016 5.48p 5.29p 5.29p 5.29p 0

*Close Price adjusted for both dividends and splits