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
24/03/2015 4.00p 4.12p 3.79p 4.09p 7842
23/03/2015 3.99p 3.99p 3.89p 3.89p 377
20/03/2015 3.85p 3.97p 3.80p 3.89p 18057
19/03/2015 3.66p 3.85p 3.66p 3.75p 12937
18/03/2015 3.80p 3.80p 3.66p 3.75p 4277
17/03/2015 3.80p 3.84p 3.64p 3.75p 3001
16/03/2015 3.60p 3.80p 3.60p 3.70p 2268
13/03/2015 3.80p 3.80p 3.70p 3.70p 7670
12/03/2015 3.78p 3.78p 3.70p 3.70p 400
11/03/2015 3.78p 3.78p 3.65p 3.69p 5561
10/03/2015 3.65p 3.69p 3.63p 3.69p 2000
09/03/2015 3.78p 3.78p 3.71p 3.72p 5164
06/03/2015 3.80p 3.77p 3.77p 3.77p 0
05/03/2015 3.80p 3.88p 3.71p 3.77p 7152
04/03/2015 3.49p 3.57p 3.49p 3.57p 1600
03/03/2015 3.49p 3.57p 3.49p 3.57p 1600
02/03/2015 3.57p 3.57p 3.46p 3.57p 3046
27/02/2015 3.46p 3.57p 3.57p 3.57p 0
26/02/2015 3.46p 3.57p 3.46p 3.57p 263
25/02/2015 3.60p 3.60p 3.48p 3.59p 892
24/02/2015 3.50p 3.60p 3.50p 3.60p 1210
23/02/2015 3.50p 3.65p 3.50p 3.60p 1524
20/02/2015 3.53p 3.65p 3.35p 3.63p 6290
19/02/2015 3.48p 3.51p 3.46p 3.46p 6617
18/02/2015 3.43p 3.43p 3.36p 3.36p 3750
17/02/2015 3.42p 3.36p 3.36p 3.36p 0
16/02/2015 3.42p 3.42p 3.36p 3.36p 1434
13/02/2015 3.24p 3.36p 3.36p 3.36p 0
12/02/2015 3.24p 3.36p 3.36p 3.36p 0
11/02/2015 3.24p 3.36p 3.36p 3.36p 0
10/02/2015 3.24p 3.36p 3.36p 3.36p 0
09/02/2015 3.24p 3.36p 3.24p 3.36p 788
06/02/2015 3.40p 3.40p 3.36p 3.36p 100
05/02/2015 3.40p 3.40p 3.20p 3.33p 4088
04/02/2015 3.33p 3.30p 3.29p 3.30p 0
03/02/2015 3.33p 3.32p 3.29p 3.29p 0
02/02/2015 3.33p 3.33p 3.32p 3.32p 2
30/01/2015 3.40p 3.40p 3.32p 3.32p 590
29/01/2015 3.34p 3.36p 3.30p 3.30p 0
28/01/2015 3.34p 3.39p 3.34p 3.36p 4965
27/01/2015 3.35p 3.48p 3.35p 3.39p 7204
26/01/2015 3.38p 3.45p 3.38p 3.38p 5583
23/01/2015 3.36p 3.36p 3.29p 3.29p 195
22/01/2015 3.33p 3.27p 3.26p 3.27p 0
21/01/2015 3.33p 3.33p 3.26p 3.26p 480
20/01/2015 3.23p 3.27p 3.23p 3.27p 0
19/01/2015 3.34p 3.34p 3.20p 3.27p 4221
16/01/2015 3.34p 3.34p 3.27p 3.27p 788
15/01/2015 3.29p 3.27p 3.27p 3.27p 0
14/01/2015 3.29p 3.27p 3.27p 3.27p 0
13/01/2015 3.29p 3.27p 3.26p 3.27p 0
12/01/2015 3.29p 3.26p 3.25p 3.26p 0
09/01/2015 3.29p 3.30p 3.25p 3.25p 2632
08/01/2015 3.25p 3.25p 3.19p 3.19p 3737
07/01/2015 3.29p 3.19p 3.19p 3.19p 0
06/01/2015 3.29p 3.29p 3.19p 3.19p 8584
05/01/2015 3.20p 3.29p 3.19p 3.19p 696
02/01/2015 3.18p 3.21p 3.19p 3.21p 0
31/12/2014 3.18p 3.20p 3.18p 3.19p 2000
30/12/2014 3.12p 3.12p 3.09p 3.09p 2000
29/12/2014 3.12p 3.26p 3.12p 3.22p 0
24/12/2014 3.30p 3.30p 3.26p 3.26p 4091
23/12/2014 3.30p 3.33p 3.30p 3.33p 5951
22/12/2014 3.13p 3.31p 3.13p 3.25p 1263
19/12/2014 3.20p 3.36p 3.15p 3.31p 11063
18/12/2014 3.16p 3.18p 3.10p 3.10p 1070
17/12/2014 3.20p 3.05p 3.02p 3.05p 0
16/12/2014 3.20p 3.02p 3.02p 3.02p 0
15/12/2014 3.20p 3.20p 2.93p 3.02p 3524
12/12/2014 3.10p 3.10p 3.10p 3.10p 1432
11/12/2014 3.20p 3.20p 3.10p 3.10p 200
10/12/2014 3.12p 3.13p 3.00p 3.10p 3144
09/12/2014 3.20p 3.20p 3.10p 3.10p 3639
08/12/2014 3.15p 3.15p 3.10p 3.10p 1019
05/12/2014 3.00p 3.10p 3.00p 3.10p 1620
04/12/2014 2.90p 3.10p 3.10p 3.10p 0
03/12/2014 2.90p 3.10p 3.10p 3.10p 0
02/12/2014 2.90p 3.10p 3.10p 3.10p 0
01/12/2014 2.90p 3.10p 3.10p 3.10p 0
28/11/2014 2.90p 3.10p 2.97p 3.10p 0
27/11/2014 2.90p 2.97p 2.90p 2.97p 1959
26/11/2014 2.95p 2.99p 2.95p 2.97p 4078
25/11/2014 2.95p 3.18p 2.95p 2.99p 1936
24/11/2014 3.06p 3.07p 3.06p 3.07p 4078
21/11/2014 3.05p 3.07p 3.07p 3.07p 0
20/11/2014 3.05p 3.07p 3.07p 3.07p 0
19/11/2014 3.05p 3.07p 3.00p 3.07p 9892
18/11/2014 3.20p 3.07p 3.07p 3.07p 0
17/11/2014 3.20p 3.20p 3.03p 3.07p 34
14/11/2014 3.00p 3.03p 2.97p 3.03p 0
13/11/2014 3.00p 3.00p 2.97p 2.97p 12000
12/11/2014 3.05p 3.10p 3.05p 3.10p 5140
11/11/2014 2.85p 2.97p 2.97p 2.97p 0
10/11/2014 2.85p 2.97p 2.90p 2.97p 0
07/11/2014 2.85p 2.90p 2.85p 2.90p 2000
06/11/2014 2.73p 2.75p 2.75p 2.75p 0
05/11/2014 2.73p 2.75p 2.73p 2.75p 2988
04/11/2014 2.75p 2.78p 2.78p 2.78p 0
03/11/2014 2.75p 2.78p 2.75p 2.78p 781
31/10/2014 2.80p 2.80p 2.78p 2.78p 150
30/10/2014 2.75p 2.78p 2.78p 2.78p 0
29/10/2014 2.75p 2.78p 2.75p 2.78p 500
28/10/2014 2.85p 2.85p 2.78p 2.78p 250
27/10/2014 2.63p 2.78p 2.74p 2.78p 0
24/10/2014 2.63p 2.74p 2.63p 2.74p 422
23/10/2014 2.63p 2.63p 2.63p 2.63p 451
22/10/2014 2.70p 2.74p 2.74p 2.74p 0
21/10/2014 2.70p 2.74p 2.74p 2.74p 0
20/10/2014 2.70p 2.74p 2.74p 2.74p 0
17/10/2014 2.70p 2.74p 2.74p 2.74p 0
16/10/2014 2.70p 2.80p 2.70p 2.74p 1798
15/10/2014 2.84p 2.84p 2.78p 2.78p 370
14/10/2014 2.63p 2.74p 2.63p 2.74p 1602
13/10/2014 2.75p 2.98p 2.68p 2.74p 4748
10/10/2014 2.80p 2.87p 2.86p 2.86p 0
09/10/2014 2.80p 2.87p 2.80p 2.87p 310
08/10/2014 2.84p 2.87p 2.84p 2.87p 1
07/10/2014 2.90p 2.90p 2.87p 2.87p 85
06/10/2014 2.79p 2.87p 2.87p 2.87p 0
03/10/2014 2.79p 2.87p 2.87p 2.87p 0
02/10/2014 2.79p 2.87p 2.87p 2.87p 0
01/10/2014 2.79p 2.87p 2.79p 2.87p 1490
30/09/2014 2.83p 2.87p 2.87p 2.87p 0
29/09/2014 2.83p 2.87p 2.87p 2.87p 0
26/09/2014 2.83p 2.87p 2.78p 2.87p 1031
25/09/2014 2.83p 2.91p 2.83p 2.91p 54
24/09/2014 2.85p 2.91p 2.91p 2.91p 0
23/09/2014 2.85p 2.93p 2.83p 2.91p 8887
22/09/2014 2.87p 2.92p 2.87p 2.92p 484
19/09/2014 2.88p 2.91p 2.85p 2.91p 729
18/09/2014 2.87p 2.89p 2.89p 2.89p 0
17/09/2014 2.87p 2.89p 2.89p 2.89p 0
16/09/2014 2.87p 2.89p 2.87p 2.89p 87
15/09/2014 2.84p 2.87p 2.84p 2.87p 84
12/09/2014 2.81p 2.90p 2.80p 2.84p 5500
11/09/2014 2.90p 2.90p 2.90p 2.90p 0
10/09/2014 2.90p 2.90p 2.90p 2.90p 0
09/09/2014 2.90p 2.97p 2.85p 2.90p 3423
08/09/2014 2.99p 3.00p 2.95p 3.00p 0
05/09/2014 2.99p 2.99p 2.85p 2.95p 3042
04/09/2014 2.99p 3.00p 2.98p 3.00p 2340
03/09/2014 3.00p 3.01p 2.92p 3.01p 21000
02/09/2014 3.00p 3.00p 2.92p 2.92p 150
01/09/2014 3.00p 3.00p 2.90p 2.90p 1332
29/08/2014 2.93p 2.93p 2.87p 2.90p 1170
28/08/2014 2.87p 2.94p 2.87p 2.89p 2660
27/08/2014 2.80p 2.83p 2.80p 2.82p 7748
26/08/2014 2.80p 2.80p 2.75p 2.78p 3175
22/08/2014 2.78p 2.78p 2.78p 2.78p 1868
21/08/2014 2.72p 2.72p 2.68p 2.68p 0
20/08/2014 2.72p 2.72p 2.72p 2.72p 1800
19/08/2014 2.69p 2.70p 2.68p 2.69p 16851
18/08/2014 2.78p 2.78p 2.68p 2.68p 2465
15/08/2014 2.58p 2.68p 2.58p 2.68p 0
14/08/2014 2.58p 2.61p 2.58p 2.58p 1112
13/08/2014 2.66p 2.69p 2.66p 2.68p 1553
12/08/2014 2.60p 2.68p 2.66p 2.68p 0
11/08/2014 2.60p 2.66p 2.60p 2.66p 0
08/08/2014 2.60p 2.60p 2.60p 2.60p 1132
07/08/2014 2.67p 2.70p 2.67p 2.70p 469
06/08/2014 2.70p 2.71p 2.70p 2.70p 7500
05/08/2014 2.80p 2.80p 2.60p 2.71p 7100
04/08/2014 2.70p 2.70p 2.66p 2.70p 0
01/08/2014 2.70p 2.70p 2.66p 2.70p 4180
31/07/2014 2.60p 2.70p 2.60p 2.70p 1000
30/07/2014 2.70p 2.70p 2.61p 2.70p 0
29/07/2014 2.70p 2.70p 2.61p 2.67p 1420
28/07/2014 2.70p 2.70p 2.60p 2.70p 1426
25/07/2014 2.58p 2.60p 2.58p 2.60p 3350
24/07/2014 2.59p 2.62p 2.50p 2.60p 822
23/07/2014 2.53p 2.65p 2.53p 2.62p 380
22/07/2014 2.65p 2.65p 2.60p 2.65p 23000
21/07/2014 2.71p 2.77p 2.71p 2.77p 2450
18/07/2014 2.69p 2.80p 2.68p 2.75p 1482
17/07/2014 2.69p 2.80p 2.69p 2.80p 0
16/07/2014 2.69p 2.80p 2.69p 2.80p 0
15/07/2014 2.69p 2.80p 2.69p 2.80p 35000
14/07/2014 2.70p 2.93p 2.70p 2.80p 6932
11/07/2014 2.80p 2.85p 2.80p 2.82p 224260
10/07/2014 2.80p 2.82p 2.80p 2.82p 1000
09/07/2014 2.75p 2.84p 2.75p 2.84p 21886
08/07/2014 2.75p 2.85p 2.75p 2.85p 2186
07/07/2014 2.83p 2.87p 2.83p 2.86p 0
04/07/2014 2.83p 2.87p 2.83p 2.86p 16264
03/07/2014 2.75p 2.86p 2.75p 2.86p 2680
02/07/2014 2.83p 2.88p 2.69p 2.88p 12000
01/07/2014 2.72p 2.72p 2.64p 2.69p 0
30/06/2014 2.72p 2.72p 2.64p 2.69p 0
27/06/2014 2.72p 2.72p 2.64p 2.64p 1652
26/06/2014 2.70p 2.70p 2.66p 2.67p 10228
25/06/2014 2.70p 2.70p 2.70p 2.70p 2000
24/06/2014 2.70p 2.86p 2.70p 2.77p 1000
23/06/2014 2.77p 2.93p 2.75p 2.86p 1903
20/06/2014 2.76p 2.90p 2.75p 2.79p 26441
19/06/2014 2.75p 2.90p 2.70p 2.90p 171228
18/06/2014 2.82p 2.82p 2.63p 2.70p 29364
17/06/2014 2.85p 2.85p 2.75p 2.80p 31241
16/06/2014 2.85p 2.85p 2.78p 2.80p 2776
13/06/2014 2.85p 2.85p 2.80p 2.80p 24179
12/06/2014 2.85p 2.85p 2.80p 2.83p 67705

*Close Price adjusted for both dividends and splits