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
13/04/2021 398.50p 402.00p 394.50p 402.00p 12284
12/04/2021 396.50p 408.00p 395.90p 408.00p 11868
09/04/2021 399.50p 399.50p 393.03p 395.00p 4834
08/04/2021 390.00p 402.00p 389.50p 395.50p 4607
07/04/2021 386.00p 390.66p 376.75p 376.75p 1010
06/04/2021 384.00p 384.00p 363.75p 363.75p 525
02/04/2021 380.00p 378.00p 364.25p 378.00p 0
01/04/2021 380.00p 378.00p 364.25p 378.00p 0
31/03/2021 380.00p 386.00p 364.25p 364.25p 3816
30/03/2021 374.50p 379.93p 357.50p 357.50p 5150
29/03/2021 374.00p 379.56p 358.25p 358.25p 424
26/03/2021 358.50p 375.10p 358.50p 373.25p 1644
25/03/2021 370.00p 352.25p 330.45p 352.25p 1000
24/03/2021 370.00p 352.25p 352.25p 352.25p 0
23/03/2021 370.00p 352.25p 352.25p 352.25p 493
22/03/2021 370.00p 360.25p 352.25p 352.25p 0
19/03/2021 370.00p 370.25p 360.25p 360.25p 359
18/03/2021 370.00p 370.25p 370.25p 370.25p 0
17/03/2021 370.00p 370.25p 361.95p 370.25p 135
16/03/2021 370.00p 370.25p 370.25p 370.25p 0
15/03/2021 370.00p 370.25p 358.75p 370.25p 0
12/03/2021 370.00p 370.00p 358.75p 358.75p 0
11/03/2021 370.00p 370.00p 370.00p 370.00p 6
10/03/2021 385.00p 374.69p 360.00p 370.25p 3414
09/03/2021 385.00p 379.50p 379.50p 379.50p 0
08/03/2021 385.00p 379.75p 379.50p 379.50p 0
05/03/2021 385.00p 392.24p 379.75p 379.75p 267
04/03/2021 378.50p 379.75p 378.00p 379.75p 2662
03/03/2021 377.50p 385.75p 377.50p 385.75p 236
02/03/2021 377.50p 361.50p 361.50p 361.50p 0
01/03/2021 377.50p 377.50p 361.50p 361.50p 1195
26/02/2021 377.50p 377.50p 361.50p 361.50p 961
25/02/2021 353.00p 366.75p 361.25p 361.25p 0
24/02/2021 353.00p 366.75p 366.75p 366.75p 0
23/02/2021 353.00p 382.19p 366.75p 366.75p 259
22/02/2021 353.00p 366.75p 351.32p 366.75p 611
19/02/2021 353.00p 382.19p 366.75p 366.75p 75
18/02/2021 353.00p 366.75p 351.00p 366.75p 2973
17/02/2021 364.50p 366.75p 351.50p 366.75p 1521
16/02/2021 345.00p 379.75p 368.77p 379.75p 500
15/02/2021 345.00p 371.75p 363.75p 371.75p 0
12/02/2021 345.00p 371.75p 363.75p 363.75p 0
11/02/2021 345.00p 371.75p 371.75p 371.75p 0
10/02/2021 345.00p 371.75p 365.25p 371.75p 0
09/02/2021 345.00p 377.50p 365.25p 365.25p 0
08/02/2021 345.00p 377.50p 360.35p 377.50p 663
05/02/2021 345.00p 378.25p 372.75p 378.25p 0
04/02/2021 345.00p 391.13p 372.75p 372.75p 65
03/02/2021 345.00p 372.75p 372.75p 372.75p 0
02/02/2021 345.00p 372.75p 346.75p 372.75p 0
01/02/2021 345.00p 346.75p 334.00p 346.75p 4580
29/01/2021 344.00p 352.50p 333.75p 333.75p 7403
28/01/2021 346.50p 359.75p 353.00p 353.00p 0
27/01/2021 346.50p 379.88p 346.00p 359.75p 8916
26/01/2021 349.00p 357.00p 348.00p 348.00p 0
25/01/2021 349.00p 357.00p 350.00p 357.00p 0
22/01/2021 349.00p 350.00p 349.00p 350.00p 1007
21/01/2021 370.00p 357.00p 349.00p 357.00p 2550
20/01/2021 370.00p 370.00p 353.67p 370.00p 2523
19/01/2021 385.00p 379.00p 372.50p 372.50p 0
18/01/2021 385.00p 385.00p 379.00p 379.00p 2177
15/01/2021 428.00p 386.00p 384.00p 384.00p 0
14/01/2021 428.00p 394.25p 386.00p 386.00p 0
13/01/2021 428.00p 433.00p 394.25p 394.25p 5593
20/09/2019 4.45p 4.45p 4.45p 4.45p 963
19/09/2019 4.45p 4.45p 4.45p 4.45p 2284
18/09/2019 4.43p 4.43p 4.25p 4.25p 580
17/09/2019 4.41p 4.41p 4.25p 4.25p 2250
16/09/2019 4.29p 4.29p 4.25p 4.25p 11850
13/09/2019 4.34p 4.34p 4.25p 4.25p 1000
12/09/2019 4.45p 4.45p 4.41p 4.45p 4045
11/09/2019 4.35p 4.45p 4.35p 4.45p 6695
10/09/2019 3.95p 4.18p 3.95p 4.18p 44000
09/09/2019 4.20p 4.20p 4.16p 4.20p 288
06/09/2019 4.20p 4.20p 4.10p 4.20p 105241
05/09/2019 4.05p 4.15p 4.03p 4.15p 3480
04/09/2019 3.90p 3.90p 3.84p 3.84p 8641
03/09/2019 3.99p 3.99p 3.76p 3.90p 76233
02/09/2019 3.58p 3.58p 3.58p 3.58p 8
30/08/2019 3.85p 3.87p 3.75p 3.87p 7858
29/08/2019 3.73p 3.75p 3.72p 3.75p 1195
28/08/2019 3.80p 3.92p 3.80p 3.92p 13309
27/08/2019 3.89p 3.90p 3.89p 3.90p 1158
23/08/2019 3.90p 4.10p 3.90p 4.10p 83996
22/08/2019 3.93p 3.95p 3.93p 3.95p 2899
21/08/2019 4.01p 4.01p 4.01p 4.01p 4
20/08/2019 4.00p 4.00p 4.00p 4.00p 2731
19/08/2019 4.05p 4.05p 4.05p 4.05p 2682
16/08/2019 3.95p 4.03p 3.95p 4.01p 2607
15/08/2019 4.05p 4.15p 4.04p 4.15p 290
14/08/2019 4.05p 4.05p 3.97p 4.04p 4799
13/08/2019 4.20p 4.20p 4.20p 4.20p 1809
12/08/2019 4.09p 4.26p 4.09p 4.26p 2000
09/08/2019 4.11p 4.28p 4.26p 4.26p 1594
08/08/2019 4.11p 4.28p 4.09p 4.28p 0
07/08/2019 4.11p 4.11p 4.09p 4.09p 1500
06/08/2019 4.25p 4.25p 4.22p 4.25p 1174
05/08/2019 4.16p 4.29p 4.15p 4.29p 0
02/08/2019 4.16p 4.16p 4.15p 4.15p 3572
01/08/2019 4.18p 4.20p 4.17p 4.17p 6434
31/07/2019 4.31p 4.39p 4.39p 4.39p 0
30/07/2019 4.31p 4.39p 4.31p 4.39p 8418
29/07/2019 4.40p 4.39p 4.39p 4.39p 6239
26/07/2019 4.40p 4.39p 4.39p 4.39p 0
25/07/2019 4.40p 4.39p 4.39p 4.39p 878
24/07/2019 4.40p 4.40p 4.39p 4.39p 6044
23/07/2019 4.40p 4.39p 4.39p 4.39p 794
22/07/2019 4.40p 4.40p 4.39p 4.39p 1594
19/07/2019 4.30p 4.39p 4.39p 4.39p 0
18/07/2019 4.30p 4.39p 4.30p 4.39p 51374
17/07/2019 4.35p 4.35p 4.24p 4.35p 201104
16/07/2019 4.32p 4.39p 4.39p 4.39p 0
15/07/2019 4.32p 4.39p 4.39p 4.39p 0
12/07/2019 4.32p 4.39p 4.31p 4.39p 20393
11/07/2019 4.39p 4.39p 4.39p 4.39p 2000
10/07/2019 4.45p 4.39p 4.39p 4.39p 507
09/07/2019 4.45p 4.39p 4.39p 4.39p 385
08/07/2019 4.45p 4.39p 4.39p 4.39p 0
05/07/2019 4.45p 4.39p 4.39p 4.39p 332
04/07/2019 4.45p 4.39p 4.39p 4.39p 656
03/07/2019 4.45p 4.45p 4.39p 4.39p 2231
02/07/2019 4.45p 4.45p 4.27p 4.45p 1706
01/07/2019 4.57p 4.57p 4.57p 4.57p 54
28/06/2019 4.57p 4.57p 4.38p 4.57p 27248
27/06/2019 4.49p 4.49p 4.40p 4.40p 7785
26/06/2019 4.28p 4.39p 4.28p 4.39p 652
25/06/2019 4.32p 4.32p 4.28p 4.28p 450
24/06/2019 4.30p 4.39p 4.30p 4.39p 1246
21/06/2019 4.32p 4.39p 4.32p 4.39p 7355
20/06/2019 4.35p 4.39p 4.35p 4.39p 40000
19/06/2019 4.38p 4.39p 4.39p 4.39p 1372
18/06/2019 4.38p 4.39p 4.39p 4.39p 5373
17/06/2019 4.38p 4.39p 4.31p 4.39p 50000
14/06/2019 4.37p 4.39p 4.37p 4.39p 1100
13/06/2019 4.30p 4.39p 4.30p 4.39p 40220
12/06/2019 4.30p 4.30p 4.24p 4.28p 99837
11/06/2019 4.36p 4.50p 4.36p 4.50p 38500
10/06/2019 4.61p 4.61p 4.43p 4.61p 50125
07/06/2019 4.64p 4.64p 4.45p 4.60p 26301
06/06/2019 4.70p 4.70p 4.44p 4.56p 523
05/06/2019 4.40p 4.56p 4.56p 4.56p 1439
04/06/2019 4.40p 4.56p 4.56p 4.56p 1013
03/06/2019 4.40p 4.58p 4.56p 4.56p 0
31/05/2019 4.40p 4.58p 4.50p 4.58p 510000
30/05/2019 4.40p 4.57p 4.40p 4.57p 20529
29/05/2019 4.51p 4.51p 4.48p 4.48p 12461
28/05/2019 4.75p 4.75p 4.51p 4.71p 7946
24/05/2019 4.79p 4.93p 4.75p 4.93p 8970
23/05/2019 4.79p 4.87p 4.79p 4.87p 107
22/05/2019 4.79p 4.93p 4.79p 4.93p 65889
21/05/2019 4.79p 4.86p 4.79p 4.79p 454085
20/05/2019 4.79p 4.86p 4.79p 4.79p 80014
17/05/2019 4.82p 4.95p 4.82p 4.95p 184586
16/05/2019 4.83p 4.95p 4.76p 4.95p 62716
15/05/2019 4.96p 4.96p 4.82p 4.96p 25082
14/05/2019 4.79p 4.95p 4.79p 4.95p 124
13/05/2019 4.79p 5.10p 4.79p 4.79p 1012
10/05/2019 4.90p 4.95p 4.90p 4.95p 75
09/05/2019 4.90p 4.95p 4.90p 4.95p 5000
08/05/2019 5.00p 5.00p 4.91p 4.92p 32759
07/05/2019 4.96p 4.96p 4.96p 4.96p 12617
03/05/2019 5.02p 5.02p 4.95p 4.95p 12070
02/05/2019 5.02p 5.02p 4.95p 5.02p 357
01/05/2019 5.00p 5.00p 5.00p 5.00p 104
30/04/2019 5.01p 5.01p 5.01p 5.01p 3
29/04/2019 4.98p 4.99p 4.98p 4.99p 1172
26/04/2019 4.95p 4.95p 4.95p 4.95p 749
25/04/2019 4.95p 4.95p 4.91p 4.95p 10799
24/04/2019 4.98p 4.98p 4.98p 4.98p 116
23/04/2019 4.98p 4.98p 4.98p 4.98p 132
18/04/2019 4.95p 4.95p 4.90p 4.95p 28123
17/04/2019 4.95p 4.95p 4.95p 4.95p 344
16/04/2019 5.10p 5.10p 4.95p 4.95p 10294
15/04/2019 4.97p 4.97p 4.97p 4.97p 233
12/04/2019 4.90p 4.90p 4.90p 4.90p 673
11/04/2019 4.82p 5.09p 4.82p 4.82p 67
10/04/2019 4.94p 4.94p 4.82p 4.82p 300
09/04/2019 5.09p 4.93p 4.93p 4.93p 0
08/04/2019 5.09p 5.09p 4.93p 4.93p 1000
05/04/2019 5.01p 5.01p 4.90p 4.99p 4315
04/04/2019 5.00p 5.09p 4.93p 4.93p 2176
03/04/2019 4.75p 4.84p 4.82p 4.84p 0
02/04/2019 4.75p 4.82p 4.82p 4.82p 7
01/04/2019 4.75p 4.82p 4.82p 4.82p 0
29/03/2019 4.75p 4.94p 4.69p 4.82p 1208
28/03/2019 4.75p 4.82p 4.75p 4.82p 2090
27/03/2019 4.90p 4.90p 4.82p 4.82p 1020
26/03/2019 4.78p 4.82p 4.75p 4.79p 2600
25/03/2019 4.78p 4.78p 4.78p 4.78p 1750
22/03/2019 5.06p 4.97p 4.97p 4.97p 0
21/03/2019 5.06p 5.08p 4.97p 4.97p 404
20/03/2019 5.06p 5.13p 5.08p 5.08p 3275
19/03/2019 5.06p 5.13p 5.06p 5.13p 645
18/03/2019 5.12p 5.12p 5.10p 5.10p 830
15/03/2019 5.12p 5.12p 5.02p 5.08p 53681
14/03/2019 5.05p 5.08p 5.05p 5.08p 3907
13/03/2019 5.00p 5.01p 4.95p 5.01p 0
12/03/2019 5.00p 5.01p 4.95p 4.95p 0
11/03/2019 5.00p 5.01p 4.95p 5.01p 0
08/03/2019 5.00p 5.09p 4.95p 4.95p 400893

*Close Price adjusted for both dividends and splits