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
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
07/03/2019 5.00p 5.18p 5.00p 5.09p 6626
06/03/2019 5.10p 5.10p 5.05p 5.09p 1915
05/03/2019 5.08p 5.15p 5.08p 5.08p 95552
04/03/2019 5.02p 5.02p 5.02p 5.02p 692
01/03/2019 5.10p 5.10p 4.97p 4.97p 750
28/02/2019 4.95p 4.95p 4.95p 4.95p 4
27/02/2019 4.80p 4.80p 4.70p 4.70p 750
26/02/2019 4.70p 4.68p 4.68p 4.68p 10000
25/02/2019 4.70p 4.68p 4.68p 4.68p 182
22/02/2019 4.70p 4.68p 4.68p 4.68p 0
21/02/2019 4.70p 4.68p 4.68p 4.68p 117588
20/02/2019 4.70p 4.73p 4.68p 4.68p 0
19/02/2019 4.70p 4.73p 4.70p 4.73p 2430
18/02/2019 4.74p 4.74p 4.69p 4.70p 3597
15/02/2019 4.79p 4.79p 4.70p 4.70p 236
14/02/2019 4.70p 4.70p 4.64p 4.70p 3515
13/02/2019 4.70p 4.85p 4.70p 4.70p 471
12/02/2019 4.70p 4.88p 4.70p 4.88p 4000
11/02/2019 5.02p 4.88p 4.88p 4.88p 0
08/02/2019 5.02p 5.02p 4.88p 4.88p 22
07/02/2019 4.76p 4.88p 4.76p 4.88p 2232
06/02/2019 5.00p 5.00p 4.88p 4.88p 750
05/02/2019 4.76p 4.80p 4.75p 4.80p 10000
04/02/2019 4.76p 4.76p 4.75p 4.75p 4750
01/02/2019 4.77p 4.80p 4.80p 4.80p 4023
31/01/2019 4.77p 4.80p 4.72p 4.80p 0
30/01/2019 4.77p 4.77p 4.72p 4.72p 2196
29/01/2019 4.86p 4.80p 4.80p 4.80p 15899
28/01/2019 4.86p 4.86p 4.80p 4.80p 1000
25/01/2019 4.88p 4.88p 4.80p 4.80p 3678
24/01/2019 4.80p 4.86p 4.80p 4.80p 7525
23/01/2019 4.80p 4.80p 4.80p 4.80p 25523
22/01/2019 4.87p 4.90p 4.80p 4.80p 2714
21/01/2019 4.87p 5.00p 4.85p 4.90p 3119
18/01/2019 4.76p 4.81p 4.76p 4.80p 1506
17/01/2019 4.68p 4.68p 4.68p 4.68p 40006
16/01/2019 4.65p 4.66p 4.65p 4.66p 502
15/01/2019 4.60p 4.73p 4.60p 4.60p 12002
14/01/2019 4.60p 4.68p 4.60p 4.60p 1545
11/01/2019 4.62p 4.52p 4.52p 4.52p 540571
10/01/2019 4.62p 4.52p 4.52p 4.52p 1266
09/01/2019 4.62p 4.62p 4.52p 4.52p 3520
08/01/2019 4.65p 4.65p 4.49p 4.49p 1250
07/01/2019 4.65p 4.65p 4.61p 4.61p 3619
04/01/2019 4.63p 4.63p 4.63p 4.63p 6
03/01/2019 4.66p 4.67p 4.65p 4.65p 2966
02/01/2019 4.45p 4.45p 4.45p 4.45p 121
31/12/2018 4.30p 4.50p 4.30p 4.40p 2909
28/12/2018 4.45p 4.49p 4.39p 4.39p 0
27/12/2018 4.45p 4.49p 4.41p 4.49p 1500
24/12/2018 4.51p 4.63p 4.63p 4.63p 0
21/12/2018 4.51p 4.63p 4.51p 4.63p 9051
20/12/2018 4.51p 4.63p 4.51p 4.63p 8325
19/12/2018 4.74p 4.74p 4.74p 4.74p 3
18/12/2018 4.74p 4.74p 4.74p 4.74p 10870
17/12/2018 4.70p 4.74p 4.70p 4.74p 1433
14/12/2018 4.60p 4.66p 4.60p 4.60p 968
13/12/2018 4.60p 4.60p 4.60p 4.60p 4
12/12/2018 4.55p 4.55p 4.55p 4.55p 16448
11/12/2018 4.38p 4.50p 4.38p 4.38p 3887
10/12/2018 4.39p 4.53p 4.38p 4.38p 4255
07/12/2018 4.77p 4.77p 4.39p 4.40p 1453
06/12/2018 4.52p 4.58p 4.49p 4.58p 41240
05/12/2018 4.89p 4.89p 4.61p 4.61p 32240
04/12/2018 4.85p 4.71p 4.71p 4.71p 0
03/12/2018 4.85p 4.85p 4.71p 4.71p 195
30/11/2018 4.74p 4.84p 4.74p 4.80p 2075
29/11/2018 4.80p 4.80p 4.70p 4.80p 58361
28/11/2018 4.60p 4.60p 4.50p 4.59p 126322
27/11/2018 4.32p 4.39p 4.28p 4.36p 11586
26/11/2018 4.20p 4.42p 4.16p 4.22p 59271
23/11/2018 4.36p 4.45p 4.20p 4.22p 13776
22/11/2018 4.30p 5.25p 4.22p 5.25p 12558
21/11/2018 4.55p 4.55p 4.35p 4.55p 45037
20/11/2018 4.45p 4.60p 4.33p 4.55p 135502
19/11/2018 4.55p 4.66p 4.50p 4.66p 47221
16/11/2018 4.67p 4.67p 4.67p 4.67p 35
15/11/2018 4.68p 4.70p 4.68p 4.68p 71343
14/11/2018 4.80p 4.80p 4.60p 4.70p 11989
13/11/2018 4.85p 5.20p 4.82p 4.82p 3340
12/11/2018 4.93p 5.03p 4.90p 5.03p 47896
09/11/2018 5.02p 5.14p 4.99p 5.14p 7314
08/11/2018 5.05p 5.14p 5.05p 5.14p 826822
07/11/2018 5.03p 5.14p 5.03p 5.14p 2954
06/11/2018 5.30p 5.30p 5.01p 5.14p 48898
05/11/2018 5.30p 5.14p 5.14p 5.14p 0
02/11/2018 5.30p 5.30p 5.14p 5.14p 94
01/11/2018 5.30p 5.30p 5.13p 5.14p 25063
31/10/2018 5.29p 5.30p 5.14p 5.14p 1268
30/10/2018 5.10p 5.24p 5.10p 5.14p 124037
29/10/2018 5.01p 5.01p 5.01p 5.01p 50
26/10/2018 5.01p 5.10p 4.91p 5.01p 154280
25/10/2018 5.00p 5.00p 4.77p 5.00p 1040
24/10/2018 5.00p 5.00p 5.00p 5.00p 45
23/10/2018 5.00p 5.00p 5.00p 5.00p 6
22/10/2018 4.95p 5.05p 4.90p 5.03p 3953
19/10/2018 4.97p 4.97p 4.97p 4.97p 6
18/10/2018 4.99p 4.99p 4.96p 4.97p 2255
17/10/2018 5.01p 5.05p 5.00p 5.01p 7266
16/10/2018 5.13p 5.13p 5.13p 5.13p 6
15/10/2018 5.13p 5.17p 5.06p 5.13p 21061
12/10/2018 5.16p 5.16p 4.99p 5.16p 2338
11/10/2018 5.16p 5.18p 5.16p 5.16p 4647
10/10/2018 5.17p 5.18p 5.17p 5.18p 9823
09/10/2018 5.17p 5.24p 5.17p 5.18p 179
08/10/2018 5.38p 5.38p 5.18p 5.19p 198
05/10/2018 5.24p 5.24p 5.24p 5.24p 2
04/10/2018 5.24p 5.24p 5.24p 5.24p 2
03/10/2018 5.24p 5.24p 5.24p 5.24p 2
02/10/2018 5.24p 5.24p 5.24p 5.24p 2150
01/10/2018 5.24p 5.54p 5.24p 5.24p 465900
28/09/2018 5.40p 5.40p 5.40p 5.40p 2
27/09/2018 5.40p 5.40p 5.28p 5.40p 586
26/09/2018 5.40p 5.40p 5.40p 5.40p 1
25/09/2018 5.40p 5.40p 5.40p 5.40p 1770
24/09/2018 5.40p 5.40p 5.40p 5.40p 2
21/09/2018 5.47p 5.47p 5.39p 5.47p 121040
20/09/2018 5.47p 5.51p 5.47p 5.47p 413
19/09/2018 5.47p 5.51p 5.47p 5.47p 202
18/09/2018 5.47p 5.47p 5.47p 5.47p 2612
17/09/2018 5.48p 5.48p 5.43p 5.48p 10635
14/09/2018 5.50p 5.50p 5.45p 5.48p 23963
13/09/2018 5.41p 5.45p 5.41p 5.41p 40007
12/09/2018 5.41p 5.41p 5.41p 5.41p 8
11/09/2018 5.41p 5.41p 5.41p 5.41p 10
10/09/2018 5.41p 5.49p 5.41p 5.41p 766
07/09/2018 5.37p 5.41p 5.37p 5.37p 31816
06/09/2018 5.37p 5.50p 5.37p 5.37p 2641
05/09/2018 5.49p 5.50p 5.32p 5.32p 141036
04/09/2018 5.32p 5.32p 5.16p 5.32p 491
03/09/2018 5.50p 5.50p 5.32p 5.32p 1365
31/08/2018 5.45p 5.45p 5.29p 5.45p 318
30/08/2018 5.49p 5.49p 5.47p 5.47p 2961
29/08/2018 5.49p 5.49p 5.37p 5.47p 519957
28/08/2018 5.44p 5.45p 5.40p 5.45p 6951
24/08/2018 5.10p 5.31p 5.10p 5.10p 6531
23/08/2018 5.00p 5.01p 5.00p 5.01p 5043
22/08/2018 5.02p 5.02p 5.00p 5.02p 1937
21/08/2018 5.02p 5.33p 5.00p 5.02p 1108
20/08/2018 5.02p 5.33p 5.02p 5.02p 5724
17/08/2018 5.05p 5.05p 5.00p 5.01p 853
16/08/2018 5.25p 5.25p 5.04p 5.25p 10440
15/08/2018 5.27p 5.27p 5.24p 5.25p 23786
14/08/2018 5.17p 5.17p 5.17p 5.17p 15
13/08/2018 5.15p 5.15p 5.15p 5.15p 16
10/08/2018 5.09p 5.36p 5.09p 5.09p 7308
09/08/2018 5.10p 5.10p 5.06p 5.06p 4566
08/08/2018 5.23p 5.29p 5.23p 5.23p 1003
07/08/2018 5.36p 5.36p 5.25p 5.25p 1198
06/08/2018 5.36p 5.37p 5.00p 5.37p 322
03/08/2018 5.07p 5.36p 5.07p 5.07p 207
02/08/2018 5.05p 5.07p 5.05p 5.07p 1231
01/08/2018 5.21p 5.21p 5.21p 5.21p 2106
31/07/2018 5.21p 5.21p 5.21p 5.21p 6601

*Close Price adjusted for both dividends and splits