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
24/05/2017 5.45p 5.63p 5.45p 5.63p 3454
23/05/2017 5.41p 5.65p 5.41p 5.53p 1640
22/05/2017 5.50p 5.63p 5.42p 5.53p 2880
19/05/2017 5.50p 5.51p 5.30p 5.51p 11000
18/05/2017 5.33p 5.41p 5.22p 5.41p 165525
17/05/2017 5.42p 5.58p 5.41p 5.41p 1290
16/05/2017 5.38p 5.38p 5.31p 5.31p 56
15/05/2017 5.37p 5.37p 5.31p 5.31p 955
12/05/2017 5.31p 5.35p 5.31p 5.31p 113
11/05/2017 5.36p 5.36p 5.36p 5.36p 1120
10/05/2017 5.21p 5.26p 5.21p 5.26p 890
09/05/2017 5.35p 5.39p 5.34p 5.34p 2520
08/05/2017 5.20p 5.26p 5.20p 5.26p 140150
05/05/2017 5.15p 5.20p 5.15p 5.20p 4329
04/05/2017 5.30p 5.30p 5.25p 5.30p 5488
03/05/2017 5.25p 5.32p 5.24p 5.24p 226946
02/05/2017 5.22p 5.29p 5.22p 5.29p 0
28/04/2017 5.22p 5.28p 5.19p 5.22p 96444
27/04/2017 5.33p 5.33p 5.24p 5.24p 23699
26/04/2017 5.45p 5.51p 5.45p 5.45p 4750
25/04/2017 5.51p 5.51p 5.44p 5.44p 947
24/04/2017 5.47p 5.55p 5.47p 5.49p 1570
21/04/2017 5.42p 5.45p 5.40p 5.41p 6459
20/04/2017 5.36p 5.36p 5.36p 5.36p 383
19/04/2017 5.36p 5.36p 5.25p 5.25p 2105
18/04/2017 5.30p 5.30p 5.26p 5.26p 1295
13/04/2017 5.10p 5.28p 5.24p 5.24p 0
12/04/2017 5.10p 5.28p 5.10p 5.28p 9880
11/04/2017 5.21p 5.26p 5.17p 5.20p 6591
10/04/2017 5.16p 5.16p 5.09p 5.09p 6574
07/04/2017 5.09p 5.14p 5.09p 5.10p 11703
06/04/2017 5.05p 5.11p 5.05p 5.07p 7604
05/04/2017 4.97p 5.03p 4.97p 5.03p 63
04/04/2017 4.93p 4.97p 4.93p 4.93p 15396
03/04/2017 4.92p 4.94p 4.82p 4.93p 5260
31/03/2017 4.95p 4.95p 4.93p 4.93p 400
30/03/2017 4.97p 4.98p 4.92p 4.98p 300
29/03/2017 4.97p 4.97p 4.90p 4.97p 10831
28/03/2017 5.09p 5.10p 5.00p 5.03p 5414
27/03/2017 5.01p 5.08p 5.05p 5.05p 0
24/03/2017 5.01p 5.08p 5.00p 5.08p 68
23/03/2017 5.01p 5.09p 4.95p 4.95p 1474
22/03/2017 5.14p 5.14p 4.95p 4.95p 888
21/03/2017 5.00p 5.01p 5.00p 5.01p 1000
20/03/2017 5.07p 5.07p 5.01p 5.01p 11957
17/03/2017 4.96p 5.01p 5.01p 5.01p 0
16/03/2017 4.96p 5.01p 4.91p 5.01p 0
15/03/2017 4.96p 4.96p 4.91p 4.91p 2642
14/03/2017 4.94p 4.94p 4.94p 4.94p 524
13/03/2017 4.95p 4.96p 4.81p 4.96p 5796
10/03/2017 5.10p 5.10p 5.01p 5.01p 2882
09/03/2017 5.09p 5.09p 5.05p 5.05p 0
08/03/2017 5.09p 5.09p 5.02p 5.09p 686
07/03/2017 5.00p 5.08p 5.00p 5.08p 200
06/03/2017 5.03p 5.03p 5.01p 5.01p 1288
03/03/2017 5.15p 5.15p 5.00p 5.08p 3227
02/03/2017 5.13p 5.13p 4.98p 4.98p 3510
01/03/2017 5.10p 5.10p 5.06p 5.10p 3856
28/02/2017 5.05p 5.10p 5.05p 5.10p 200
27/02/2017 5.00p 5.00p 5.00p 5.00p 917
24/02/2017 5.09p 5.09p 4.95p 5.09p 1132
23/02/2017 5.08p 5.08p 5.00p 5.08p 968
22/02/2017 5.09p 5.09p 5.01p 5.09p 24517
21/02/2017 5.09p 5.09p 5.08p 5.08p 1895
20/02/2017 5.09p 5.09p 4.78p 4.92p 1396
17/02/2017 4.98p 5.05p 4.91p 5.05p 12242
16/02/2017 5.00p 5.04p 4.92p 5.03p 22187
15/02/2017 4.95p 4.97p 4.93p 4.93p 515
14/02/2017 4.92p 4.92p 4.82p 4.82p 770
13/02/2017 4.83p 4.84p 4.83p 4.83p 0
10/02/2017 4.83p 4.89p 4.83p 4.84p 2890
09/02/2017 4.77p 4.78p 4.63p 4.63p 1207
08/02/2017 4.73p 4.78p 4.60p 4.60p 5674
07/02/2017 4.69p 4.73p 4.69p 4.72p 4535
06/02/2017 4.71p 4.73p 4.71p 4.73p 543
03/02/2017 4.75p 4.75p 4.59p 4.59p 1812
02/02/2017 4.75p 4.77p 4.75p 4.76p 4097
01/02/2017 4.69p 4.69p 4.55p 4.69p 8294
31/01/2017 4.69p 4.70p 4.69p 4.70p 9828
30/01/2017 4.67p 4.69p 4.67p 4.69p 2546
27/01/2017 4.66p 4.69p 4.69p 4.69p 0
26/01/2017 4.66p 4.69p 4.65p 4.69p 3912
25/01/2017 4.68p 4.68p 4.54p 4.54p 531
24/01/2017 4.57p 4.65p 4.57p 4.65p 12752
23/01/2017 4.63p 4.63p 4.54p 4.63p 5150
20/01/2017 4.55p 4.63p 4.49p 4.63p 3173
19/01/2017 4.47p 4.53p 4.45p 4.53p 0
18/01/2017 4.47p 4.47p 4.45p 4.45p 4569
17/01/2017 4.52p 4.52p 4.45p 4.47p 10652
16/01/2017 4.63p 4.54p 4.49p 4.49p 0
13/01/2017 4.63p 4.63p 4.54p 4.54p 2900
12/01/2017 4.66p 4.66p 4.64p 4.66p 7827
11/01/2017 4.61p 4.65p 4.60p 4.65p 10647
10/01/2017 4.68p 4.68p 4.64p 4.66p 3690
09/01/2017 4.62p 4.65p 4.62p 4.64p 13318
06/01/2017 4.62p 4.64p 4.62p 4.64p 13870
05/01/2017 4.62p 4.63p 4.59p 4.63p 15491
04/01/2017 4.56p 4.60p 4.44p 4.44p 8121
03/01/2017 4.52p 4.57p 4.45p 4.45p 11216
30/12/2016 4.46p 4.50p 4.34p 4.34p 6616
29/12/2016 4.44p 4.50p 4.44p 4.49p 5391
28/12/2016 4.37p 4.40p 4.29p 4.29p 5286
23/12/2016 4.36p 4.40p 4.32p 4.38p 52885
22/12/2016 4.34p 4.34p 4.29p 4.29p 115615
21/12/2016 4.36p 4.38p 4.29p 4.29p 10774
20/12/2016 4.39p 4.39p 4.29p 4.29p 1763
19/12/2016 4.34p 4.41p 4.27p 4.27p 6390
16/12/2016 4.30p 4.30p 4.25p 4.29p 8757
15/12/2016 4.27p 4.29p 4.26p 4.29p 5589
14/12/2016 4.27p 4.37p 4.27p 4.29p 24147
13/12/2016 4.43p 4.43p 4.29p 4.29p 9138
12/12/2016 4.46p 4.47p 4.29p 4.29p 9585
09/12/2016 4.45p 4.45p 4.27p 4.27p 3276
08/12/2016 4.39p 4.46p 4.27p 4.27p 6087
07/12/2016 4.39p 4.39p 4.22p 4.22p 7092
06/12/2016 4.18p 4.22p 4.22p 4.22p 0
05/12/2016 4.18p 4.30p 4.18p 4.22p 3974
02/12/2016 4.16p 4.22p 4.05p 4.22p 2810
01/12/2016 4.16p 4.18p 4.16p 4.18p 5483
30/11/2016 4.26p 4.26p 4.22p 4.22p 7609
29/11/2016 4.25p 4.25p 4.19p 4.22p 6105
28/11/2016 4.24p 4.24p 4.22p 4.22p 656
25/11/2016 4.30p 4.34p 4.22p 4.22p 6789
24/11/2016 4.35p 4.36p 4.22p 4.22p 5855
23/11/2016 4.35p 4.37p 4.22p 4.22p 11528
22/11/2016 4.36p 4.39p 4.22p 4.22p 8046
21/11/2016 4.27p 4.31p 4.22p 4.22p 8145
18/11/2016 4.28p 4.30p 4.20p 4.20p 7314
17/11/2016 4.15p 4.26p 4.15p 4.26p 1963
16/11/2016 4.20p 4.22p 4.07p 4.22p 15535
15/11/2016 4.31p 4.31p 4.22p 4.22p 1553
14/11/2016 4.40p 4.40p 4.05p 4.22p 5023
11/11/2016 4.03p 4.31p 4.03p 4.22p 2215
10/11/2016 4.34p 4.38p 4.22p 4.22p 3753
09/11/2016 4.27p 4.27p 4.22p 4.22p 1792
08/11/2016 4.25p 4.29p 4.22p 4.22p 12528
07/11/2016 4.22p 4.29p 4.22p 4.22p 2510
04/11/2016 4.27p 4.31p 4.22p 4.22p 4115
03/11/2016 4.30p 4.30p 4.22p 4.22p 4470
02/11/2016 4.21p 4.25p 4.18p 4.18p 2335
01/11/2016 4.24p 4.24p 4.13p 4.13p 2025
31/10/2016 4.26p 4.35p 4.18p 4.18p 127215
28/10/2016 4.15p 4.18p 4.06p 4.18p 5459
27/10/2016 4.20p 4.20p 4.18p 4.18p 5461
26/10/2016 4.20p 4.25p 4.18p 4.18p 6121
25/10/2016 4.20p 4.26p 4.18p 4.18p 6357
24/10/2016 4.18p 4.22p 4.18p 4.22p 6761
21/10/2016 4.22p 4.24p 4.18p 4.18p 2388
20/10/2016 4.24p 4.25p 4.11p 4.11p 10186
19/10/2016 4.24p 4.24p 4.14p 4.18p 3835
18/10/2016 4.16p 4.18p 4.15p 4.18p 10041
17/10/2016 4.15p 4.18p 4.15p 4.18p 3102
14/10/2016 4.13p 4.21p 4.11p 4.18p 26332
13/10/2016 4.10p 4.11p 4.05p 4.05p 18004
12/10/2016 4.19p 4.23p 4.07p 4.23p 6725
11/10/2016 4.25p 4.25p 4.13p 4.14p 12318
10/10/2016 4.16p 4.28p 4.16p 4.28p 4355
07/10/2016 4.19p 4.26p 4.19p 4.26p 6059
06/10/2016 4.24p 4.24p 4.20p 4.20p 7488
05/10/2016 4.30p 4.34p 4.29p 4.34p 6159
04/10/2016 4.42p 4.42p 4.40p 4.41p 6748
03/10/2016 4.37p 4.41p 4.26p 4.41p 325
30/09/2016 4.24p 4.43p 4.24p 4.43p 12679
29/09/2016 4.29p 4.42p 4.29p 4.42p 7825
28/09/2016 4.35p 4.44p 4.29p 4.44p 32765
27/09/2016 4.35p 4.43p 4.28p 4.41p 4573
26/09/2016 4.53p 4.53p 4.47p 4.53p 2720
23/09/2016 4.53p 4.61p 4.53p 4.61p 809
22/09/2016 4.60p 4.61p 4.58p 4.61p 2320
21/09/2016 4.70p 4.70p 4.62p 4.62p 1432
20/09/2016 4.56p 4.59p 4.53p 4.53p 2569
19/09/2016 4.47p 4.57p 4.47p 4.57p 5599
16/09/2016 4.53p 4.63p 4.35p 4.63p 41875
15/09/2016 4.59p 4.72p 4.53p 4.72p 10313
14/09/2016 4.60p 4.74p 4.55p 4.74p 93146
13/09/2016 4.65p 4.82p 4.56p 4.70p 34827
12/09/2016 4.68p 4.95p 4.68p 4.70p 2944
09/09/2016 4.82p 4.86p 4.61p 4.85p 4533
08/09/2016 4.83p 4.88p 4.83p 4.88p 1043
07/09/2016 4.82p 4.84p 4.70p 4.70p 30292
06/09/2016 4.88p 4.90p 4.77p 4.85p 12460
05/09/2016 4.93p 4.93p 4.69p 4.69p 990
02/09/2016 4.77p 4.89p 4.69p 4.69p 22914
01/09/2016 4.76p 4.84p 4.67p 4.67p 7903
31/08/2016 4.75p 4.81p 4.67p 4.67p 28832
30/08/2016 4.74p 4.80p 4.67p 4.67p 1682
26/08/2016 4.71p 4.73p 4.59p 4.59p 6364
25/08/2016 4.75p 4.75p 4.61p 4.61p 5495
24/08/2016 4.78p 4.80p 4.61p 4.61p 9949
23/08/2016 4.78p 4.88p 4.76p 4.80p 17884
22/08/2016 4.72p 4.72p 4.60p 4.60p 14178
19/08/2016 4.53p 4.57p 4.40p 4.40p 1567
18/08/2016 4.49p 4.50p 4.49p 4.50p 4387
17/08/2016 4.50p 4.50p 4.49p 4.49p 24078
16/08/2016 4.49p 4.50p 4.37p 4.37p 5499
15/08/2016 4.55p 4.57p 4.46p 4.49p 2395
12/08/2016 4.30p 4.60p 3.90p 4.49p 7300
11/08/2016 4.52p 4.53p 4.50p 4.53p 8005
10/08/2016 4.45p 4.57p 4.45p 4.57p 6988
09/08/2016 4.56p 4.85p 4.43p 4.57p 1933

*Close Price adjusted for both dividends and splits