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
24/03/2014 2.91p 2.94p 2.91p 2.92p 2060
21/03/2014 2.95p 3.00p 2.91p 2.93p 1740
20/03/2014 2.99p 3.04p 2.91p 2.98p 9600
19/03/2014 3.03p 3.04p 3.03p 3.04p 9860
18/03/2014 3.03p 3.05p 3.03p 3.05p 17000
17/03/2014 3.03p 3.03p 2.96p 3.03p 3000
14/03/2014 3.10p 3.10p 2.96p 2.96p 0
13/03/2014 3.10p 3.10p 3.01p 3.01p 200
12/03/2014 3.09p 3.20p 2.94p 3.00p 49130
11/03/2014 3.10p 3.11p 3.10p 3.11p 10150
10/03/2014 3.12p 3.13p 3.11p 3.12p 16080
07/03/2014 3.20p 3.20p 3.09p 3.13p 11170
06/03/2014 3.13p 3.15p 3.08p 3.09p 6770
05/03/2014 3.11p 3.11p 3.08p 3.08p 700
04/03/2014 3.00p 3.13p 2.90p 3.07p 4780
03/03/2014 3.00p 3.01p 2.99p 3.01p 7500
28/02/2014 3.00p 3.00p 2.99p 2.99p 2000
27/02/2014 2.95p 2.95p 2.95p 2.95p 5000
26/02/2014 2.93p 2.93p 2.92p 2.92p 800
25/02/2014 2.92p 2.95p 2.92p 2.95p 40
24/02/2014 2.90p 2.95p 2.90p 2.95p 1500
21/02/2014 2.92p 2.92p 2.89p 2.89p 1010
20/02/2014 2.80p 2.94p 2.80p 2.92p 0
19/02/2014 2.80p 2.94p 2.80p 2.94p 0
18/02/2014 2.80p 2.90p 2.80p 2.90p 1420
17/02/2014 2.91p 2.91p 2.85p 2.90p 0
14/02/2014 2.91p 2.91p 2.85p 2.88p 2320
13/02/2014 2.80p 2.88p 2.75p 2.86p 7980
12/02/2014 2.85p 2.85p 2.79p 2.79p 550
11/02/2014 2.70p 2.84p 2.70p 2.84p 0
10/02/2014 2.70p 2.79p 2.70p 2.79p 50
07/02/2014 2.80p 2.87p 2.79p 2.79p 0
06/02/2014 2.80p 2.87p 2.79p 2.84p 5610
05/02/2014 2.78p 2.88p 2.78p 2.79p 2350
04/02/2014 2.78p 2.83p 2.75p 2.82p 3360
03/02/2014 2.79p 2.79p 2.79p 2.79p 710
31/01/2014 2.81p 2.81p 2.79p 2.79p 1680
30/01/2014 2.91p 2.91p 2.81p 2.81p 410
29/01/2014 2.70p 2.91p 2.70p 2.86p 10440
28/01/2014 2.70p 2.81p 2.70p 2.81p 600
27/01/2014 2.91p 2.91p 2.81p 2.81p 450
24/01/2014 2.91p 2.91p 2.81p 2.81p 0
23/01/2014 2.91p 2.91p 2.81p 2.81p 800
22/01/2014 2.81p 2.91p 2.81p 2.81p 2980
21/01/2014 2.91p 2.91p 2.80p 2.81p 1350
20/01/2014 2.80p 2.91p 2.70p 2.81p 21210
17/01/2014 2.80p 2.91p 2.71p 2.81p 4270
16/01/2014 2.91p 2.91p 2.81p 2.81p 10250
15/01/2014 2.86p 2.86p 2.81p 2.81p 1000
14/01/2014 2.91p 2.91p 2.81p 2.81p 100
13/01/2014 2.81p 2.88p 2.81p 2.81p 2990
10/01/2014 2.80p 2.80p 2.68p 2.68p 2000
09/01/2014 2.73p 2.80p 2.69p 2.80p 13650
08/01/2014 2.71p 2.71p 2.65p 2.69p 2470
07/01/2014 2.57p 2.66p 2.57p 2.66p 10370
06/01/2014 2.66p 2.66p 2.57p 2.57p 0
03/01/2014 2.66p 2.66p 2.57p 2.57p 790
02/01/2014 2.65p 2.65p 2.50p 2.57p 2000
31/12/2013 2.60p 2.60p 2.50p 2.50p 1860
30/12/2013 2.58p 2.70p 2.50p 2.50p 0
27/12/2013 2.58p 2.70p 2.50p 2.50p 0
24/12/2013 2.58p 2.70p 2.50p 2.50p 0
23/12/2013 2.58p 2.70p 2.58p 2.70p 8000
20/12/2013 2.58p 2.58p 2.58p 2.58p 240
19/12/2013 2.46p 2.55p 2.46p 2.49p 9620
18/12/2013 2.46p 2.47p 2.46p 2.47p 0
17/12/2013 2.46p 2.47p 2.46p 2.47p 420
16/12/2013 2.45p 2.60p 2.44p 2.47p 5390
13/12/2013 2.40p 2.47p 2.40p 2.47p 1710
12/12/2013 2.45p 2.47p 2.40p 2.47p 0
11/12/2013 2.45p 2.45p 2.40p 2.43p 0
10/12/2013 2.45p 2.45p 2.40p 2.43p 26310
09/12/2013 2.40p 2.50p 2.40p 2.43p 1350
06/12/2013 2.46p 2.50p 2.44p 2.50p 0
05/12/2013 2.46p 2.50p 2.44p 2.50p 3470
04/12/2013 2.47p 2.50p 2.46p 2.50p 0
03/12/2013 2.47p 2.47p 2.46p 2.47p 2750
02/12/2013 2.45p 2.48p 2.25p 2.25p 13340
29/11/2013 2.43p 2.52p 2.43p 2.43p 0
28/11/2013 2.43p 2.52p 2.43p 2.46p 40
27/11/2013 2.45p 2.52p 2.44p 2.52p 4100
26/11/2013 2.46p 2.47p 2.43p 2.47p 3140
25/11/2013 2.47p 2.52p 2.47p 2.52p 34000
22/11/2013 2.46p 2.56p 2.45p 2.47p 2880
21/11/2013 2.47p 2.65p 2.47p 2.56p 3970
20/11/2013 2.49p 2.58p 2.48p 2.58p 18720
19/11/2013 2.49p 2.58p 2.48p 2.48p 11800
18/11/2013 2.67p 2.68p 2.50p 2.58p 11620
15/11/2013 2.50p 2.51p 2.47p 2.47p 15530
14/11/2013 2.55p 2.60p 2.50p 2.50p 880
13/11/2013 2.61p 2.62p 2.50p 2.60p 7050
12/11/2013 2.62p 2.62p 2.60p 2.60p 4630
11/11/2013 2.59p 2.60p 2.59p 2.60p 0
08/11/2013 2.59p 2.60p 2.59p 2.60p 250
07/11/2013 2.54p 2.54p 2.50p 2.50p 600
06/11/2013 2.51p 2.55p 2.50p 2.50p 5430
05/11/2013 2.55p 2.67p 2.55p 2.55p 0
04/11/2013 2.55p 2.67p 2.55p 2.60p 2960
01/11/2013 2.50p 2.60p 2.50p 2.60p 0
31/10/2013 2.50p 2.58p 2.50p 2.55p 430
30/10/2013 2.52p 2.70p 2.52p 2.60p 0
29/10/2013 2.52p 2.70p 2.52p 2.55p 5830
28/10/2013 2.56p 2.59p 2.50p 2.55p 3610
25/10/2013 2.58p 2.62p 2.58p 2.62p 2110
24/10/2013 2.50p 2.60p 2.50p 2.60p 3280
23/10/2013 2.61p 2.63p 2.56p 2.56p 4270
22/10/2013 2.60p 2.63p 2.56p 2.56p 2220
21/10/2013 2.60p 2.60p 2.56p 2.56p 200
18/10/2013 2.60p 2.60p 2.60p 2.60p 1800
17/10/2013 2.62p 2.62p 2.54p 2.54p 8180
16/10/2013 2.59p 2.59p 2.54p 2.54p 2680
15/10/2013 2.58p 2.61p 2.53p 2.53p 4160
14/10/2013 2.61p 2.61p 2.60p 2.60p 6790
11/10/2013 2.50p 2.60p 2.50p 2.53p 0
10/10/2013 2.50p 2.60p 2.50p 2.53p 4470
09/10/2013 2.50p 2.60p 2.50p 2.55p 880
08/10/2013 2.50p 2.60p 2.50p 2.55p 7720
07/10/2013 2.53p 2.60p 2.53p 2.60p 16990
04/10/2013 2.52p 2.55p 2.51p 2.55p 0
03/10/2013 2.52p 2.54p 2.51p 2.51p 0
02/10/2013 2.52p 2.54p 2.52p 2.54p 5000
01/10/2013 2.53p 2.61p 2.51p 2.51p 0
30/09/2013 2.53p 2.61p 2.51p 2.51p 0
27/09/2013 2.53p 2.61p 2.51p 2.51p 0
26/09/2013 2.53p 2.61p 2.53p 2.61p 3370
25/09/2013 2.52p 2.52p 2.51p 2.51p 5450
24/09/2013 2.50p 2.55p 2.50p 2.55p 3620
23/09/2013 2.44p 2.51p 2.44p 2.51p 0
20/09/2013 2.44p 2.51p 2.44p 2.51p 5630
19/09/2013 2.50p 2.50p 2.50p 2.50p 4400
18/09/2013 2.47p 2.54p 2.47p 2.51p 0
17/09/2013 2.47p 2.54p 2.47p 2.54p 2110
16/09/2013 2.50p 2.61p 2.50p 2.51p 0
13/09/2013 2.50p 2.61p 2.50p 2.52p 0
12/09/2013 2.50p 2.61p 2.50p 2.55p 0
11/09/2013 2.50p 2.61p 2.50p 2.61p 4090
10/09/2013 2.56p 2.56p 2.45p 2.50p 9140
09/09/2013 2.50p 2.50p 2.45p 2.45p 8950
06/09/2013 2.50p 2.51p 2.50p 2.51p 580
05/09/2013 2.48p 2.51p 2.44p 2.51p 0
04/09/2013 2.48p 2.49p 2.44p 2.44p 3610
03/09/2013 2.38p 2.55p 2.38p 2.55p 12440
02/09/2013 2.45p 2.50p 2.41p 2.45p 0
30/08/2013 2.45p 2.50p 2.41p 2.41p 5310
29/08/2013 2.42p 2.50p 2.42p 2.50p 16420
28/08/2013 2.43p 2.43p 2.37p 2.37p 2000
27/08/2013 2.40p 2.43p 2.37p 2.37p 7890
23/08/2013 2.37p 2.38p 2.36p 2.36p 30720
22/08/2013 2.34p 2.42p 2.30p 2.33p 1000
21/08/2013 2.34p 2.42p 2.30p 2.35p 0
20/08/2013 2.34p 2.42p 2.30p 2.30p 2620
19/08/2013 2.32p 2.42p 2.31p 2.42p 28760
16/08/2013 2.31p 2.31p 2.31p 2.31p 12320
15/08/2013 2.43p 2.43p 2.37p 2.37p 0
14/08/2013 2.43p 2.43p 2.37p 2.37p 10
13/08/2013 2.40p 2.40p 2.37p 2.37p 110
12/08/2013 2.30p 2.37p 2.30p 2.37p 16600
09/08/2013 2.42p 2.42p 2.32p 2.36p 2600
08/08/2013 2.42p 2.42p 2.32p 2.36p 1350
07/08/2013 2.30p 2.33p 2.27p 2.30p 64180
06/08/2013 2.40p 2.40p 2.27p 2.27p 73750
05/08/2013 2.30p 2.34p 2.30p 2.33p 3530
02/08/2013 2.34p 2.34p 2.33p 2.33p 5000
01/08/2013 2.32p 2.37p 2.30p 2.33p 15600
31/07/2013 2.39p 2.39p 2.33p 2.33p 0
30/07/2013 2.39p 2.39p 2.34p 2.34p 0
29/07/2013 2.39p 2.39p 2.34p 2.36p 740
26/07/2013 2.39p 2.39p 2.34p 2.34p 20
25/07/2013 2.39p 2.39p 2.34p 2.34p 20
24/07/2013 2.39p 2.39p 2.34p 2.34p 480
23/07/2013 2.36p 2.36p 2.34p 2.34p 2150
22/07/2013 2.35p 2.35p 2.30p 2.33p 7700
19/07/2013 2.34p 2.34p 2.26p 2.30p 2000
18/07/2013 2.34p 2.34p 2.26p 2.26p 210
17/07/2013 2.32p 2.32p 2.26p 2.26p 0
16/07/2013 2.32p 2.32p 2.26p 2.26p 2250
15/07/2013 2.32p 2.32p 2.27p 2.27p 710
12/07/2013 2.20p 2.25p 2.16p 2.25p 0
11/07/2013 2.20p 2.20p 2.16p 2.16p 5590
10/07/2013 2.26p 2.27p 2.25p 2.25p 0
09/07/2013 2.26p 2.27p 2.25p 2.25p 1300
08/07/2013 2.27p 2.27p 2.25p 2.25p 0
05/07/2013 2.27p 2.27p 2.25p 2.25p 10450
04/07/2013 2.27p 2.27p 2.26p 2.26p 40
03/07/2013 2.25p 2.25p 2.25p 2.25p 0
02/07/2013 2.25p 2.25p 2.25p 2.25p 4910
01/07/2013 2.22p 2.23p 2.18p 2.18p 3930
28/06/2013 2.20p 2.23p 2.18p 2.23p 0
27/06/2013 2.20p 2.22p 2.18p 2.18p 11910
26/06/2013 2.35p 2.35p 2.15p 2.15p 11990
25/06/2013 2.35p 2.35p 2.27p 2.27p 30
24/06/2013 2.25p 2.32p 2.25p 2.28p 11730
21/06/2013 2.36p 2.36p 2.30p 2.32p 9660
20/06/2013 2.32p 2.36p 2.25p 2.33p 1880
19/06/2013 2.31p 2.33p 2.31p 2.33p 260
18/06/2013 2.34p 2.34p 2.32p 2.33p 220
17/06/2013 2.25p 2.31p 2.25p 2.30p 0
14/06/2013 2.25p 2.31p 2.25p 2.30p 17200
13/06/2013 2.20p 2.28p 2.20p 2.26p 1500
12/06/2013 2.23p 2.28p 2.23p 2.28p 4130

*Close Price adjusted for both dividends and splits