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
24/03/2022 311.00p 311.00p 304.00p 304.00p 1122
23/03/2022 311.50p 311.50p 299.00p 299.00p 5485
22/03/2022 310.00p 317.00p 312.75p 317.00p 0
21/03/2022 310.00p 317.90p 310.00p 312.75p 3633
18/03/2022 308.50p 318.50p 306.40p 312.75p 7947
17/03/2022 308.00p 317.40p 299.00p 299.00p 2255
16/03/2022 291.50p 315.65p 299.00p 299.00p 3430
15/03/2022 291.50p 299.00p 291.50p 299.00p 1828
14/03/2022 295.50p 301.25p 288.50p 301.25p 5606
11/03/2022 299.50p 314.00p 299.33p 314.00p 12352
10/03/2022 281.00p 281.00p 262.00p 280.75p 1473
09/03/2022 284.00p 294.50p 281.00p 281.00p 5414
08/03/2022 276.50p 276.88p 265.50p 265.50p 800
07/03/2022 282.50p 282.50p 262.25p 262.25p 1000
04/03/2022 299.00p 304.00p 287.00p 304.00p 3816
03/03/2022 328.00p 312.00p 309.35p 312.00p 1000
02/03/2022 328.00p 328.00p 308.65p 312.00p 2075
01/03/2022 328.00p 336.00p 324.00p 336.00p 1305
28/02/2022 337.50p 337.79p 317.82p 336.00p 1339
25/02/2022 330.50p 336.00p 318.84p 336.00p 1182
24/02/2022 330.50p 362.44p 323.00p 336.00p 3051
23/02/2022 336.00p 340.00p 336.00p 340.00p 664
22/02/2022 321.50p 341.00p 321.50p 340.00p 2097
21/02/2022 340.00p 348.00p 331.00p 340.00p 19825
18/02/2022 365.50p 359.75p 349.74p 359.75p 140
17/02/2022 365.50p 365.50p 356.50p 359.75p 11408
16/02/2022 370.00p 360.00p 342.00p 360.00p 573
15/02/2022 370.00p 360.00p 356.75p 356.75p 0
14/02/2022 370.00p 376.00p 360.00p 360.00p 500
11/02/2022 370.00p 360.00p 360.00p 360.00p 0
10/02/2022 370.00p 370.75p 360.00p 360.00p 3000
09/02/2022 370.00p 375.00p 371.00p 375.00p 5000
08/02/2022 370.00p 360.00p 360.00p 360.00p 0
07/02/2022 370.00p 370.00p 360.00p 360.00p 189
04/02/2022 367.00p 367.00p 360.00p 360.00p 1071
03/02/2022 370.00p 369.75p 360.00p 360.00p 0
02/02/2022 370.00p 375.00p 369.75p 369.75p 11142
01/02/2022 369.50p 372.00p 352.50p 352.50p 2000
31/01/2022 369.50p 352.50p 352.50p 352.50p 0
28/01/2022 369.50p 358.78p 352.50p 352.50p 1000
27/01/2022 369.50p 358.78p 352.50p 352.50p 1741
26/01/2022 369.50p 370.00p 352.50p 352.50p 1905
25/01/2022 362.50p 364.00p 337.20p 352.50p 2329
24/01/2022 376.50p 375.25p 352.50p 352.50p 0
21/01/2022 376.50p 386.30p 375.25p 375.25p 298
20/01/2022 376.50p 382.00p 375.25p 375.25p 0
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

*Close Price adjusted for both dividends and splits