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
19/01/2022 376.50p 386.95p 382.00p 382.00p 350
18/01/2022 376.50p 376.50p 375.50p 375.50p 1194
17/01/2022 398.00p 388.50p 388.50p 388.50p 0
14/01/2022 398.00p 388.50p 388.50p 388.50p 0
13/01/2022 398.00p 398.00p 388.50p 388.50p 500
12/01/2022 400.50p 400.50p 388.50p 388.50p 932
10/01/2022 390.50p 390.50p 388.25p 388.25p 849
07/01/2022 390.50p 413.78p 390.00p 402.50p 3458
06/01/2022 386.00p 402.75p 402.50p 402.50p 0
05/01/2022 386.00p 402.75p 392.50p 402.75p 0
04/01/2022 386.00p 392.50p 380.50p 392.50p 5148
03/01/2022 384.50p 392.75p 383.00p 383.00p 0
31/12/2021 384.50p 392.75p 383.00p 383.00p 0
30/12/2021 384.50p 392.75p 392.75p 392.75p 0
29/12/2021 384.50p 392.75p 392.75p 392.75p 0
28/12/2021 384.50p 392.75p 392.75p 392.75p 0
27/12/2021 384.50p 392.75p 392.75p 392.75p 0
24/12/2021 384.50p 392.75p 392.75p 392.75p 0
23/12/2021 384.50p 392.75p 382.75p 392.75p 0
22/12/2021 384.50p 386.84p 382.75p 382.75p 3600
21/12/2021 384.50p 384.50p 372.50p 372.50p 221
20/12/2021 382.00p 384.50p 372.50p 372.50p 1521
17/12/2021 365.00p 372.50p 372.50p 372.50p 0
16/12/2021 365.00p 372.50p 372.50p 372.50p 0
15/12/2021 365.00p 372.50p 372.50p 372.50p 0
14/12/2021 365.00p 372.50p 365.00p 372.50p 436
13/12/2021 380.00p 372.50p 372.50p 372.50p 0
10/12/2021 380.00p 383.30p 372.50p 372.50p 206
09/12/2021 380.00p 383.78p 372.50p 372.50p 3463
08/12/2021 378.00p 372.75p 372.75p 372.75p 0
07/12/2021 378.00p 378.00p 372.75p 372.75p 901
06/12/2021 364.50p 365.75p 363.50p 365.75p 2862
03/12/2021 364.50p 366.22p 360.50p 360.50p 2000
02/12/2021 364.50p 364.50p 360.50p 360.50p 500
01/12/2021 373.00p 360.50p 360.50p 360.50p 0
30/11/2021 373.00p 373.00p 360.50p 360.50p 1200
29/11/2021 357.00p 371.50p 360.50p 371.50p 0
26/11/2021 357.00p 360.50p 357.00p 360.50p 3245
25/11/2021 379.50p 373.50p 373.25p 373.50p 0
24/11/2021 379.50p 373.50p 373.25p 373.25p 0
23/11/2021 379.50p 373.50p 364.83p 373.50p 838
22/11/2021 379.50p 373.50p 373.50p 373.50p 0
19/11/2021 379.50p 373.50p 362.70p 373.50p 22
18/11/2021 379.50p 379.50p 373.00p 373.50p 1619
17/11/2021 381.50p 391.25p 379.00p 391.25p 6068
16/11/2021 400.00p 402.78p 391.75p 391.75p 1022
15/11/2021 400.00p 400.00p 391.75p 391.75p 1950
12/11/2021 397.00p 399.21p 389.75p 389.75p 1369
11/11/2021 397.00p 397.00p 384.75p 384.75p 500
10/11/2021 397.00p 397.00p 397.00p 397.00p 75
09/11/2021 377.00p 384.50p 384.50p 384.50p 0
08/11/2021 377.00p 384.75p 384.50p 384.50p 0
05/11/2021 377.00p 384.75p 377.00p 384.75p 1000
04/11/2021 376.50p 376.50p 364.75p 364.75p 1336
03/11/2021 367.00p 364.50p 364.50p 364.50p 0
02/11/2021 367.00p 376.26p 352.74p 364.50p 575
01/11/2021 367.00p 364.50p 364.50p 364.50p 0
29/10/2021 367.00p 364.50p 364.50p 364.50p 0
28/10/2021 367.00p 364.50p 364.50p 364.50p 0
27/10/2021 367.00p 367.00p 363.06p 364.50p 1400
26/10/2021 352.50p 376.26p 352.50p 352.50p 500
25/10/2021 367.50p 364.75p 364.50p 364.75p 0
22/10/2021 367.50p 367.50p 359.49p 364.50p 685
21/10/2021 367.50p 364.50p 364.50p 364.50p 0
20/10/2021 367.50p 364.75p 364.50p 364.50p 0
19/10/2021 367.50p 364.75p 364.75p 364.75p 0
18/10/2021 367.50p 364.75p 364.75p 364.75p 0
15/10/2021 367.50p 364.75p 364.75p 364.75p 0
14/10/2021 367.50p 364.75p 364.75p 364.75p 0
13/10/2021 367.50p 367.50p 364.75p 364.75p 98
12/10/2021 374.00p 364.50p 364.00p 364.50p 4900
11/10/2021 374.00p 364.50p 364.50p 364.50p 0
08/10/2021 374.00p 374.00p 364.50p 364.50p 2560
07/10/2021 382.50p 364.50p 364.50p 364.50p 0
06/10/2021 382.50p 370.50p 364.50p 364.50p 0
05/10/2021 382.50p 370.50p 370.50p 370.50p 0
04/10/2021 382.50p 370.50p 370.50p 370.50p 0
01/10/2021 382.50p 370.50p 370.50p 370.50p 0
30/09/2021 382.50p 382.50p 370.50p 370.50p 42
29/09/2021 373.00p 370.50p 370.50p 370.50p 0
28/09/2021 373.00p 373.00p 370.00p 370.50p 2344
27/09/2021 380.50p 382.75p 382.75p 382.75p 0
24/09/2021 380.50p 382.75p 380.00p 382.75p 1122
23/09/2021 380.00p 392.25p 380.00p 392.25p 696
22/09/2021 388.00p 393.75p 380.00p 393.75p 3121
21/09/2021 390.00p 392.75p 392.75p 392.75p 0
20/09/2021 390.00p 392.75p 392.75p 392.75p 0
17/09/2021 390.00p 392.75p 390.00p 392.75p 1000
16/09/2021 414.50p 402.25p 402.25p 402.25p 0
15/09/2021 414.50p 402.25p 402.25p 402.25p 0
14/09/2021 414.50p 402.25p 402.25p 402.25p 0
13/09/2021 414.50p 402.25p 402.25p 402.25p 0
10/09/2021 414.50p 414.50p 402.25p 402.25p 180
09/09/2021 412.50p 415.00p 412.50p 415.00p 75
08/09/2021 415.00p 415.00p 399.38p 402.25p 749
07/09/2021 403.50p 403.50p 402.25p 402.25p 1244
06/09/2021 370.00p 381.25p 376.25p 381.25p 0
03/09/2021 370.00p 376.25p 376.25p 376.25p 0
02/09/2021 370.00p 376.25p 376.25p 376.25p 0
01/09/2021 370.00p 376.25p 376.25p 376.25p 0
31/08/2021 370.00p 376.50p 376.25p 376.25p 0
30/08/2021 370.00p 376.50p 369.85p 376.50p 2567
27/08/2021 370.00p 376.50p 369.85p 376.50p 2567
26/08/2021 379.50p 376.25p 373.00p 376.25p 500
25/08/2021 379.50p 380.00p 376.50p 376.50p 2025
24/08/2021 354.00p 376.00p 354.00p 376.00p 108
23/08/2021 367.50p 376.00p 376.00p 376.00p 0
20/08/2021 367.50p 376.00p 362.00p 376.00p 921
19/08/2021 374.50p 379.25p 376.25p 376.25p 0
18/08/2021 374.50p 379.25p 366.25p 379.25p 0
17/08/2021 374.50p 374.50p 366.25p 366.25p 500
16/08/2021 367.00p 376.50p 376.50p 376.50p 0
13/08/2021 367.00p 377.00p 376.50p 376.50p 0
12/08/2021 367.00p 398.06p 372.62p 377.00p 430
11/08/2021 367.00p 376.00p 374.36p 376.00p 129
10/08/2021 367.00p 376.50p 376.50p 376.50p 0
09/08/2021 367.00p 376.50p 354.94p 376.50p 1750
06/08/2021 367.00p 376.50p 376.50p 376.50p 0
05/08/2021 367.00p 377.00p 376.50p 376.50p 0
04/08/2021 367.00p 377.00p 367.00p 377.00p 10
03/08/2021 378.50p 378.50p 374.50p 376.50p 3000
02/08/2021 354.50p 376.75p 354.50p 376.75p 50
30/07/2021 380.50p 389.50p 376.75p 376.75p 0
29/07/2021 380.50p 389.50p 380.43p 389.50p 175
28/07/2021 380.50p 380.82p 368.25p 368.25p 4929
27/07/2021 376.25p 376.25p 376.25p 376.25p 1000
26/07/2021 365.00p 382.79p 376.25p 376.25p 3864
23/07/2021 365.00p 376.25p 376.25p 376.25p 0
22/07/2021 365.00p 376.25p 354.00p 376.25p 2010
21/07/2021 365.00p 387.25p 365.00p 387.25p 978
20/07/2021 380.00p 387.25p 368.00p 387.25p 1842
19/07/2021 391.50p 402.25p 380.16p 402.25p 700
16/07/2021 392.00p 406.75p 392.00p 406.75p 1250
15/07/2021 395.00p 402.25p 385.00p 402.25p 1480
14/07/2021 405.50p 402.50p 380.00p 402.50p 0
13/07/2021 405.50p 424.50p 380.00p 380.00p 24197
12/07/2021 398.50p 402.50p 393.00p 402.50p 4762
09/07/2021 403.00p 408.00p 402.50p 402.50p 942
08/07/2021 400.50p 402.50p 397.50p 402.50p 1905
07/07/2021 400.00p 403.50p 400.00p 402.50p 2758
06/07/2021 381.50p 377.75p 377.75p 377.75p 0
05/07/2021 381.50p 386.50p 377.75p 377.75p 0
02/07/2021 381.50p 386.50p 381.50p 386.50p 4000
01/07/2021 373.50p 386.50p 373.50p 377.50p 4225
30/06/2021 371.00p 371.25p 366.00p 371.25p 1500
29/06/2021 393.25p 386.50p 385.75p 385.75p 0
28/06/2021 393.25p 393.25p 386.50p 386.50p 0
25/06/2021 394.50p 393.25p 388.72p 393.25p 388
24/06/2021 394.50p 393.25p 387.00p 393.25p 0
23/06/2021 394.50p 394.50p 387.00p 387.00p 410
22/06/2021 395.00p 395.00p 391.00p 393.25p 1475
21/06/2021 396.00p 396.00p 388.50p 393.50p 6748
18/06/2021 399.50p 399.50p 393.75p 393.75p 100
17/06/2021 407.00p 395.75p 393.75p 395.75p 0
16/06/2021 407.00p 393.75p 393.75p 393.75p 0
15/06/2021 407.00p 407.00p 393.75p 393.75p 500
14/06/2021 399.50p 415.56p 393.75p 393.75p 5300
11/06/2021 396.50p 407.25p 384.75p 407.25p 0
10/06/2021 396.50p 384.75p 384.75p 384.75p 0
09/06/2021 396.50p 396.50p 384.75p 384.75p 500
08/06/2021 389.00p 390.50p 384.75p 384.75p 11276
07/06/2021 390.00p 390.00p 384.50p 384.50p 7648
04/06/2021 387.00p 387.00p 381.00p 384.25p 6366
03/06/2021 384.50p 388.50p 384.50p 384.50p 2059
02/06/2021 386.00p 389.00p 382.00p 384.50p 6902
01/06/2021 383.00p 384.50p 382.50p 384.50p 2400
31/05/2021 386.00p 387.50p 381.50p 384.50p 12573
28/05/2021 386.00p 387.50p 381.50p 384.50p 12573
27/05/2021 385.50p 391.25p 382.00p 391.25p 4986
26/05/2021 387.50p 385.00p 384.75p 384.75p 0
25/05/2021 387.50p 397.92p 385.00p 385.00p 379
24/05/2021 387.50p 384.75p 384.75p 384.75p 0
21/05/2021 387.50p 398.00p 367.00p 384.75p 4837
20/05/2021 382.50p 385.00p 384.75p 385.00p 0
19/05/2021 382.50p 389.50p 382.00p 384.75p 4500
18/05/2021 384.50p 384.50p 384.50p 384.50p 1000
17/05/2021 383.00p 386.50p 382.50p 384.50p 11714
14/05/2021 389.50p 406.24p 381.50p 387.50p 84782
13/05/2021 393.50p 390.75p 390.75p 384.50p 3158
12/05/2021 393.50p 397.36p 390.75p 390.75p 100
11/05/2021 393.50p 410.56p 387.50p 388.75p 3725
10/05/2021 398.50p 398.50p 388.75p 388.75p 50
07/05/2021 397.00p 388.75p 388.75p 388.75p 0
06/05/2021 397.00p 410.66p 388.75p 388.75p 7360
05/05/2021 395.50p 400.94p 388.75p 388.75p 5395
04/05/2021 394.50p 394.50p 388.00p 388.50p 3927
03/05/2021 399.50p 408.00p 399.50p 408.00p 429
30/04/2021 399.50p 408.00p 399.50p 408.00p 429
29/04/2021 405.50p 410.00p 400.89p 410.00p 5324
28/04/2021 409.00p 418.25p 406.50p 418.25p 2800
27/04/2021 388.50p 408.00p 388.00p 406.00p 2618
26/04/2021 415.50p 428.50p 409.00p 412.00p 4490
23/04/2021 411.50p 420.75p 408.00p 420.75p 11125
22/04/2021 406.00p 409.50p 401.75p 401.75p 3232
21/04/2021 410.00p 416.00p 406.00p 416.00p 6645
20/04/2021 410.00p 410.00p 399.75p 399.75p 400
19/04/2021 416.00p 416.00p 409.50p 410.50p 9006
16/04/2021 420.00p 420.00p 414.25p 414.25p 4269
15/04/2021 408.50p 410.00p 397.75p 397.75p 2200
14/04/2021 401.00p 403.00p 397.75p 397.75p 2360

*Close Price adjusted for both dividends and splits