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
14/08/2023 386.00p 401.00p 386.00p 401.00p 6114
11/08/2023 390.00p 410.00p 390.00p 410.00p 276
10/08/2023 402.00p 408.20p 396.00p 396.00p 1149
09/08/2023 406.00p 410.00p 409.00p 409.00p 0
08/08/2023 406.00p 410.00p 406.68p 410.00p 344
07/08/2023 406.00p 410.00p 410.00p 410.00p 0
04/08/2023 406.00p 410.00p 410.00p 410.00p 0
03/08/2023 406.00p 410.00p 410.00p 410.00p 0
02/08/2023 406.00p 410.00p 399.12p 410.00p 49
01/08/2023 406.00p 409.00p 406.00p 409.00p 532
31/07/2023 420.00p 426.00p 426.00p 426.00p 0
28/07/2023 420.00p 426.00p 415.07p 426.00p 263
27/07/2023 420.00p 426.00p 424.00p 424.00p 0
26/07/2023 420.00p 426.00p 426.00p 426.00p 0
25/07/2023 420.00p 426.00p 421.01p 426.00p 55
24/07/2023 420.00p 426.00p 426.00p 426.00p 0
21/07/2023 420.00p 426.00p 426.00p 426.00p 0
20/07/2023 420.00p 426.00p 426.00p 426.00p 0
19/07/2023 420.00p 426.00p 420.00p 426.00p 1259
18/07/2023 420.00p 404.00p 404.00p 404.00p 0
17/07/2023 420.00p 408.21p 404.00p 404.00p 488
14/07/2023 420.00p 404.00p 404.00p 404.00p 0
13/07/2023 420.00p 404.00p 404.00p 404.00p 0
12/07/2023 420.00p 416.60p 404.00p 404.00p 725
11/07/2023 420.00p 403.00p 401.00p 403.00p 0
10/07/2023 420.00p 403.00p 403.00p 403.00p 0
07/07/2023 420.00p 403.00p 395.00p 403.00p 0
06/07/2023 420.00p 403.00p 395.00p 395.00p 0
05/07/2023 420.00p 403.00p 398.05p 403.00p 49
04/07/2023 420.00p 403.00p 403.00p 403.00p 0
03/07/2023 420.00p 403.00p 403.00p 403.00p 0
30/06/2023 420.00p 405.02p 403.00p 403.00p 437
29/06/2023 420.00p 403.00p 403.00p 403.00p 0
28/06/2023 420.00p 419.66p 403.00p 403.00p 3935
27/06/2023 420.00p 403.00p 403.00p 403.00p 0
26/06/2023 420.00p 403.00p 393.00p 403.00p 0
23/06/2023 420.00p 393.22p 393.00p 393.00p 1000
22/06/2023 420.00p 402.00p 402.00p 402.00p 0
21/06/2023 420.00p 403.00p 402.00p 402.00p 0
20/06/2023 420.00p 403.00p 393.79p 403.00p 1290
19/06/2023 420.00p 420.00p 403.00p 403.00p 395
16/06/2023 386.00p 402.00p 402.00p 402.00p 0
15/06/2023 386.00p 420.20p 384.00p 402.00p 1334
14/06/2023 386.00p 420.20p 386.00p 404.00p 361
13/06/2023 422.00p 404.00p 391.71p 404.00p 6000
12/06/2023 422.00p 420.20p 404.00p 404.00p 14
09/06/2023 422.00p 404.00p 404.00p 404.00p 0
08/06/2023 422.00p 404.00p 390.28p 404.00p 2125
07/06/2023 422.00p 404.00p 393.33p 404.00p 50
06/06/2023 422.00p 404.00p 404.00p 404.00p 0
05/06/2023 422.00p 404.00p 401.24p 404.00p 523
02/06/2023 422.00p 404.00p 391.45p 404.00p 36
01/06/2023 422.00p 404.00p 404.00p 404.00p 0
31/05/2023 422.00p 404.00p 404.00p 404.00p 0
30/05/2023 422.00p 420.20p 404.00p 404.00p 1295
26/05/2023 422.00p 404.00p 404.00p 404.00p 0
25/05/2023 422.00p 404.00p 400.36p 404.00p 425
24/05/2023 422.00p 420.20p 404.00p 404.00p 2
23/05/2023 422.00p 407.52p 404.00p 404.00p 1000
22/05/2023 422.00p 404.00p 404.00p 404.00p 0
19/05/2023 422.00p 404.00p 404.00p 404.00p 0
18/05/2023 422.00p 404.00p 404.00p 404.00p 0
17/05/2023 422.00p 422.00p 404.00p 404.00p 0
16/05/2023 422.00p 422.00p 404.00p 422.00p 1547
15/05/2023 420.00p 409.14p 404.00p 404.00p 239
12/05/2023 420.00p 404.00p 404.00p 404.00p 0
11/05/2023 420.00p 404.00p 404.00p 404.00p 0
10/05/2023 420.00p 404.81p 404.00p 404.00p 1000
09/05/2023 420.00p 404.00p 403.00p 404.00p 0
05/05/2023 420.00p 418.30p 403.00p 403.00p 47
04/05/2023 420.00p 420.00p 403.00p 403.00p 410
03/05/2023 420.00p 403.00p 403.00p 403.00p 0
02/05/2023 420.00p 420.00p 403.00p 403.00p 230
28/04/2023 398.00p 406.81p 403.00p 403.00p 334
27/04/2023 398.00p 389.00p 389.00p 389.00p 0
26/04/2023 398.00p 389.00p 389.00p 389.00p 0
25/04/2023 398.00p 389.00p 389.00p 389.00p 0
24/04/2023 398.00p 389.00p 389.00p 389.00p 0
21/04/2023 398.00p 396.24p 389.00p 389.00p 1000
20/04/2023 398.00p 390.00p 389.00p 389.00p 0
19/04/2023 398.00p 398.00p 390.00p 390.00p 375
18/04/2023 386.00p 390.00p 390.00p 390.00p 0
17/04/2023 386.00p 390.00p 390.00p 390.00p 0
14/04/2023 386.00p 390.00p 386.00p 390.00p 3449
13/04/2023 378.00p 371.00p 371.00p 371.00p 0
12/04/2023 378.00p 378.00p 371.00p 371.00p 900
11/04/2023 380.00p 379.43p 371.00p 371.00p 257
06/04/2023 380.00p 378.00p 370.00p 370.00p 228
05/04/2023 380.00p 380.00p 370.00p 370.00p 1054
04/04/2023 382.00p 398.00p 380.00p 398.00p 3661
03/04/2023 393.00p 399.00p 382.40p 399.00p 5000
31/03/2023 393.00p 399.00p 399.00p 399.00p 0
30/03/2023 393.00p 399.00p 399.00p 399.00p 0
29/03/2023 393.00p 399.00p 399.00p 399.00p 0
28/03/2023 393.00p 399.75p 399.00p 399.00p 0
27/03/2023 393.00p 399.75p 399.50p 399.75p 0
24/03/2023 393.00p 399.50p 387.33p 399.50p 1295
23/03/2023 431.00p 431.00p 431.00p 431.00p 339
22/03/2023 402.50p 431.63p 414.75p 414.75p 344
21/03/2023 402.50p 414.75p 396.30p 414.75p 756
20/03/2023 402.00p 408.00p 396.00p 408.00p 1765
17/03/2023 396.00p 415.00p 396.00p 415.00p 1455
16/03/2023 407.00p 414.00p 402.25p 414.00p 0
15/03/2023 407.00p 407.00p 402.25p 402.25p 374
14/03/2023 404.50p 410.00p 404.00p 404.00p 3188
13/03/2023 414.00p 415.00p 415.00p 415.00p 0
10/03/2023 414.00p 415.00p 402.02p 415.00p 1616
09/03/2023 414.00p 422.89p 414.00p 415.00p 1792
08/03/2023 383.00p 384.00p 384.00p 384.00p 0
07/03/2023 383.00p 384.00p 384.00p 384.00p 0
06/03/2023 383.00p 384.00p 379.00p 384.00p 6252
03/03/2023 399.50p 384.00p 384.00p 384.00p 0
02/03/2023 399.50p 384.00p 384.00p 384.00p 0
01/03/2023 399.50p 384.00p 384.00p 384.00p 0
28/02/2023 399.50p 384.00p 384.00p 384.00p 0
27/02/2023 399.50p 384.00p 384.00p 384.00p 0
24/02/2023 399.50p 384.00p 384.00p 384.00p 0
23/02/2023 399.50p 384.00p 375.98p 384.00p 1100
22/02/2023 399.50p 384.00p 384.00p 384.00p 0
21/02/2023 399.50p 391.00p 384.00p 384.00p 0
20/02/2023 399.50p 391.00p 383.94p 391.00p 2875
17/02/2023 399.50p 404.00p 401.00p 401.00p 0
16/02/2023 399.50p 404.00p 399.83p 404.00p 50
15/02/2023 399.50p 401.00p 401.00p 401.00p 0
14/02/2023 399.50p 401.00p 401.00p 401.00p 0
13/02/2023 399.50p 401.00p 399.50p 401.00p 1000
10/02/2023 396.50p 418.10p 401.00p 401.00p 1000
09/02/2023 396.50p 407.75p 396.50p 407.75p 670
08/02/2023 402.50p 402.50p 394.00p 394.00p 3764
07/02/2023 398.00p 407.00p 395.78p 407.00p 24846
06/02/2023 398.00p 439.25p 397.45p 439.25p 2000
03/02/2023 398.00p 386.08p 379.00p 379.00p 125
02/02/2023 398.00p 379.00p 379.00p 379.00p 0
01/02/2023 398.00p 379.00p 379.00p 379.00p 0
31/01/2023 398.00p 379.00p 379.00p 379.00p 0
30/01/2023 398.00p 379.00p 379.00p 379.00p 0
27/01/2023 398.00p 386.25p 379.00p 379.00p 0
26/01/2023 398.00p 386.25p 386.25p 386.25p 0
25/01/2023 398.00p 386.25p 380.75p 386.25p 0
24/01/2023 398.00p 389.50p 380.75p 380.75p 0
23/01/2023 398.00p 398.00p 389.50p 389.50p 5180
20/01/2023 385.00p 390.11p 380.75p 380.75p 95
19/01/2023 385.00p 389.00p 379.00p 379.00p 6291
18/01/2023 351.50p 385.00p 351.50p 368.00p 3327
17/01/2023 385.00p 385.00p 368.00p 368.00p 3147
16/01/2023 385.00p 385.00p 368.00p 368.00p 1834
13/01/2023 384.50p 385.00p 368.00p 368.00p 9243
12/01/2023 389.00p 370.00p 368.00p 368.00p 0
11/01/2023 389.00p 389.00p 370.00p 370.00p 0
10/01/2023 389.00p 389.00p 389.00p 389.00p 0
09/01/2023 389.00p 389.00p 389.00p 389.00p 0
06/01/2023 389.00p 389.00p 389.00p 389.00p 0
05/01/2023 389.00p 389.00p 389.00p 389.00p 0
04/01/2023 389.00p 389.00p 389.00p 389.00p 0
03/01/2023 389.00p 389.00p 389.00p 389.00p 0
30/12/2022 389.00p 389.00p 389.00p 389.00p 0
29/12/2022 389.00p 389.00p 389.00p 389.00p 0
28/12/2022 389.00p 389.00p 370.50p 389.00p 5953
23/12/2022 382.50p 389.00p 382.50p 389.00p 2574
22/12/2022 372.50p 372.50p 366.00p 370.00p 2765
21/12/2022 364.50p 385.50p 363.50p 385.50p 4752
20/12/2022 356.00p 346.25p 346.25p 346.25p 0
19/12/2022 356.00p 356.00p 346.25p 346.25p 1035
16/12/2022 359.00p 364.43p 346.25p 346.25p 329
15/12/2022 359.00p 360.00p 347.00p 347.00p 0
14/12/2022 359.00p 360.00p 360.00p 360.00p 0
13/12/2022 359.00p 360.00p 359.00p 360.00p 1000
12/12/2022 370.50p 378.00p 378.00p 378.00p 0
09/12/2022 370.50p 378.00p 378.00p 378.00p 0
08/12/2022 370.50p 378.00p 378.00p 378.00p 0
07/12/2022 370.50p 378.00p 378.00p 378.00p 0
06/12/2022 370.50p 378.00p 378.00p 378.00p 0
05/12/2022 370.50p 378.00p 378.00p 378.00p 0
02/12/2022 370.50p 378.00p 378.00p 378.00p 0
01/12/2022 370.50p 378.00p 378.00p 378.00p 0
30/11/2022 370.50p 378.00p 370.00p 378.00p 3546
29/11/2022 378.00p 406.13p 389.00p 389.00p 366
28/11/2022 378.00p 389.00p 372.22p 389.00p 1900
25/11/2022 378.00p 389.00p 373.06p 389.00p 220
24/11/2022 378.00p 389.00p 389.00p 389.00p 0
23/11/2022 378.00p 389.00p 375.00p 389.00p 9519
22/11/2022 378.00p 359.00p 359.00p 359.00p 0
21/11/2022 378.00p 359.00p 359.00p 359.00p 0
18/11/2022 378.00p 359.00p 359.00p 359.00p 0
17/11/2022 378.00p 359.00p 359.00p 359.00p 0
16/11/2022 378.00p 378.00p 359.00p 359.00p 800
15/11/2022 353.00p 363.50p 353.00p 359.00p 594
14/11/2022 359.00p 359.00p 356.35p 359.00p 8
11/11/2022 359.00p 359.00p 359.00p 359.00p 0
10/11/2022 359.00p 359.00p 359.00p 359.00p 0
09/11/2022 359.00p 359.00p 359.00p 359.00p 0
08/11/2022 359.00p 359.00p 359.00p 359.00p 166
07/11/2022 355.50p 355.50p 349.50p 349.50p 500
04/11/2022 358.50p 358.70p 349.50p 349.50p 1541
03/11/2022 354.50p 354.50p 349.50p 349.50p 0
02/11/2022 354.50p 354.68p 354.50p 354.50p 1512
01/11/2022 359.00p 349.75p 349.50p 349.50p 0
31/10/2022 359.00p 359.00p 349.75p 349.75p 834
28/10/2022 341.00p 349.50p 349.50p 349.50p 0
27/10/2022 341.00p 359.00p 349.50p 349.50p 0

*Close Price adjusted for both dividends and splits