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
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
11/06/2014 2.85p 2.85p 2.80p 2.80p 36
10/06/2014 2.85p 28.63p 2.85p 2.85p 98776
09/06/2014 2.95p 2.95p 2.78p 2.86p 820
06/06/2014 2.80p 2.80p 2.78p 2.80p 10180
05/06/2014 2.78p 2.78p 2.78p 2.78p 1030
04/06/2014 2.84p 2.86p 2.80p 2.81p 4860
03/06/2014 2.90p 2.90p 2.86p 2.86p 1060
02/06/2014 2.84p 2.90p 2.84p 2.90p 22270
30/05/2014 2.90p 2.90p 2.83p 2.84p 5510
29/05/2014 2.85p 2.85p 2.75p 2.85p 710
28/05/2014 2.95p 2.95p 2.80p 2.85p 2120
27/05/2014 2.85p 2.85p 2.80p 2.80p 3040
23/05/2014 2.82p 2.84p 2.82p 2.83p 11100
22/05/2014 2.82p 2.86p 2.75p 2.86p 3960
21/05/2014 2.75p 2.80p 2.75p 2.75p 5630
20/05/2014 2.78p 2.79p 2.70p 2.70p 14740
19/05/2014 2.80p 2.94p 2.78p 2.78p 6940
16/05/2014 2.94p 2.94p 2.84p 2.87p 0
15/05/2014 2.94p 2.94p 2.84p 2.87p 210
14/05/2014 2.80p 2.84p 2.80p 2.84p 140
13/05/2014 2.86p 2.87p 2.83p 2.83p 1000
12/05/2014 2.84p 2.87p 2.84p 2.87p 15000
09/05/2014 2.80p 2.87p 2.80p 2.83p 1000
08/05/2014 2.87p 2.90p 2.87p 2.87p 4230
07/05/2014 2.93p 2.94p 2.90p 2.90p 1040
06/05/2014 2.95p 2.95p 2.92p 2.92p 760
02/05/2014 2.87p 2.91p 2.87p 2.91p 12080
01/05/2014 2.91p 2.91p 2.87p 2.89p 390
30/04/2014 2.91p 2.92p 2.90p 2.90p 4380
29/04/2014 2.91p 2.92p 2.90p 2.92p 23860
28/04/2014 2.95p 2.95p 2.95p 2.95p 5000
25/04/2014 2.95p 2.96p 2.93p 2.94p 6960
24/04/2014 2.96p 2.96p 2.96p 2.96p 10
23/04/2014 2.99p 2.99p 2.94p 2.97p 3120
22/04/2014 2.97p 2.97p 2.94p 2.94p 1840
17/04/2014 2.99p 2.99p 2.97p 2.97p 30
16/04/2014 2.95p 3.20p 2.90p 2.90p 19310
15/04/2014 3.00p 3.03p 2.98p 2.98p 20
14/04/2014 3.05p 3.13p 3.03p 3.03p 0
11/04/2014 3.05p 3.13p 3.03p 3.03p 3090
10/04/2014 3.16p 3.16p 3.13p 3.13p 2500
09/04/2014 3.17p 3.17p 3.13p 3.13p 510
08/04/2014 3.10p 3.13p 3.05p 3.13p 0
07/04/2014 3.10p 3.10p 3.05p 3.08p 890
04/04/2014 3.05p 3.05p 3.05p 3.05p 360
03/04/2014 3.10p 3.10p 3.04p 3.04p 0
02/04/2014 3.10p 3.10p 3.05p 3.05p 770
01/04/2014 3.00p 3.10p 3.00p 3.05p 2220
31/03/2014 3.07p 3.07p 2.99p 3.00p 2180
28/03/2014 2.98p 2.99p 2.90p 2.99p 0
27/03/2014 2.98p 2.99p 2.90p 2.99p 1380
26/03/2014 2.88p 2.93p 2.88p 2.93p 2540
25/03/2014 2.89p 2.89p 2.83p 2.88p 9170
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

*Close Price adjusted for both dividends and splits