AIB Group (CDI) (AIBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIB Group (CDI)

Date Open High Low Close* Volume
05/11/2018 403.40p 409.80p 403.40p 405.20p 189595
02/11/2018 420.80p 420.80p 400.00p 403.00p 187704
01/11/2018 428.40p 432.80p 412.00p 412.00p 785563
31/10/2018 425.00p 436.80p 423.80p 431.20p 130648
30/10/2018 414.60p 425.00p 411.80p 423.80p 211358
29/10/2018 401.80p 419.20p 401.80p 412.40p 80429
26/10/2018 411.80p 412.20p 375.20p 405.80p 831203
25/10/2018 418.00p 424.60p 415.00p 422.00p 103285
24/10/2018 431.60p 434.00p 418.40p 422.00p 224167
23/10/2018 432.20p 434.20p 424.40p 429.00p 108328
22/10/2018 442.60p 442.80p 433.20p 437.60p 77110
19/10/2018 437.40p 439.20p 427.60p 439.20p 83946
18/10/2018 450.60p 450.60p 437.80p 443.60p 103497
17/10/2018 454.20p 454.20p 440.00p 440.00p 164187
16/10/2018 440.60p 454.20p 436.20p 454.20p 239528
15/10/2018 454.20p 454.20p 436.00p 441.20p 69741
12/10/2018 439.00p 447.20p 438.40p 444.00p 251345
11/10/2018 442.60p 451.40p 437.00p 437.00p 317460
10/10/2018 452.20p 453.20p 444.40p 444.40p 205335
09/10/2018 451.00p 459.40p 448.00p 456.00p 201419
08/10/2018 452.40p 454.80p 445.40p 445.40p 66342
05/10/2018 457.80p 457.80p 451.20p 451.20p 55977
04/10/2018 455.00p 459.60p 451.00p 459.60p 102137
03/10/2018 452.80p 456.20p 450.29p 451.00p 93158
02/10/2018 443.00p 454.00p 437.20p 451.20p 369005
01/10/2018 444.20p 453.00p 442.80p 445.00p 339471
28/09/2018 457.00p 457.00p 438.00p 445.00p 1210161
27/09/2018 467.40p 467.40p 452.80p 454.00p 101191
26/09/2018 458.00p 459.60p 457.00p 457.00p 656111
25/09/2018 469.20p 469.20p 458.20p 460.00p 254971
24/09/2018 483.80p 484.00p 463.00p 463.00p 166515
21/09/2018 472.00p 484.80p 472.00p 481.00p 154161
20/09/2018 476.60p 486.60p 476.60p 479.20p 275738
19/09/2018 479.00p 491.20p 479.00p 491.20p 464158
18/09/2018 485.00p 487.00p 473.20p 487.00p 154504
17/09/2018 479.00p 484.00p 473.80p 473.80p 152969
14/09/2018 474.20p 479.20p 470.20p 479.20p 96356
13/09/2018 471.80p 474.00p 467.80p 472.00p 146753
12/09/2018 470.80p 471.00p 466.20p 470.00p 84880
11/09/2018 465.00p 470.00p 462.00p 470.00p 202783
10/09/2018 462.20p 465.80p 459.20p 464.00p 66233
07/09/2018 470.60p 471.20p 458.00p 460.00p 397496
06/09/2018 479.40p 479.40p 468.60p 470.00p 97754
05/09/2018 487.00p 487.00p 477.80p 481.00p 112281
04/09/2018 482.00p 488.00p 477.20p 488.00p 285865
03/09/2018 481.60p 488.20p 480.20p 488.20p 120013
31/08/2018 491.40p 491.40p 481.00p 487.80p 243066
30/08/2018 488.80p 490.00p 482.20p 490.00p 107242
29/08/2018 490.00p 490.00p 479.60p 488.00p 612534
28/08/2018 475.00p 489.00p 475.00p 489.00p 112292
24/08/2018 488.00p 488.80p 481.40p 488.80p 179623
23/08/2018 478.60p 485.80p 472.80p 485.00p 202992
22/08/2018 483.80p 483.80p 474.20p 479.00p 118977
21/08/2018 489.20p 492.00p 483.00p 483.00p 394102
20/08/2018 497.00p 497.00p 489.40p 495.00p 363527
17/08/2018 487.60p 493.00p 485.80p 492.20p 51800
16/08/2018 490.40p 496.00p 489.00p 490.00p 244428
15/08/2018 496.80p 497.20p 485.33p 492.80p 69575
14/08/2018 498.00p 501.00p 488.80p 497.00p 161799
13/08/2018 494.20p 501.50p 491.20p 501.50p 90290
10/08/2018 492.40p 505.00p 490.20p 505.00p 175264
09/08/2018 504.00p 504.50p 496.00p 496.00p 3978676
08/08/2018 502.00p 510.50p 502.00p 505.00p 83450
07/08/2018 498.00p 508.00p 493.60p 508.00p 81733
06/08/2018 491.40p 498.80p 490.60p 498.80p 71061
03/08/2018 485.80p 494.80p 485.80p 494.00p 22164
02/08/2018 492.60p 492.60p 481.20p 489.60p 42633
01/08/2018 489.00p 497.80p 489.00p 497.80p 66137
31/07/2018 491.20p 494.80p 487.40p 492.00p 126264
30/07/2018 480.40p 491.80p 480.40p 486.00p 61415
27/07/2018 496.00p 496.00p 483.60p 483.60p 436654
26/07/2018 485.60p 490.80p 485.40p 490.00p 123078
25/07/2018 484.20p 487.00p 478.00p 478.40p 80455
24/07/2018 472.20p 484.80p 469.80p 480.00p 113123
23/07/2018 469.20p 471.60p 465.80p 465.80p 403524
20/07/2018 482.00p 482.00p 460.20p 472.00p 441416
19/07/2018 485.00p 489.00p 478.20p 478.20p 320926
18/07/2018 496.20p 497.20p 485.00p 488.00p 510061
17/07/2018 491.60p 496.20p 490.80p 495.00p 99062
16/07/2018 492.80p 495.00p 490.00p 490.00p 440080
13/07/2018 491.40p 494.00p 489.00p 494.00p 447071
12/07/2018 481.80p 493.40p 481.80p 491.80p 183074
11/07/2018 472.40p 486.00p 472.40p 486.00p 294474
10/07/2018 476.00p 483.20p 476.00p 481.00p 150066
09/07/2018 484.00p 484.00p 475.00p 475.00p 161526
06/07/2018 471.40p 482.80p 471.40p 480.00p 95182
05/07/2018 475.80p 484.00p 473.40p 478.20p 366648
04/07/2018 472.60p 476.40p 471.20p 471.20p 42093
03/07/2018 465.00p 475.00p 465.00p 469.00p 1851165
02/07/2018 459.20p 469.00p 458.00p 465.00p 245800
29/06/2018 469.40p 475.00p 465.00p 465.00p 299688
28/06/2018 457.40p 469.00p 456.00p 463.00p 180498
27/06/2018 464.00p 466.60p 457.00p 457.00p 275836
26/06/2018 466.00p 474.40p 462.35p 464.80p 161400
25/06/2018 485.40p 486.00p 467.20p 470.00p 867683
22/06/2018 485.40p 488.40p 481.80p 487.00p 419305
21/06/2018 485.00p 493.80p 478.80p 478.80p 193954
20/06/2018 496.00p 500.50p 492.80p 496.00p 416818
19/06/2018 486.20p 494.80p 480.13p 492.20p 847862
18/06/2018 489.00p 491.00p 482.20p 487.40p 522465
15/06/2018 495.40p 495.40p 482.20p 483.60p 291494
14/06/2018 496.20p 499.00p 495.00p 495.00p 164014
13/06/2018 488.70p 498.00p 485.40p 498.00p 174555
12/06/2018 489.20p 494.00p 483.00p 490.00p 288442
11/06/2018 493.00p 493.00p 480.60p 480.60p 647114
08/06/2018 490.20p 499.60p 486.40p 490.00p 703827
07/06/2018 498.40p 502.00p 491.60p 496.00p 211359
06/06/2018 484.00p 494.80p 483.20p 494.80p 329684
05/06/2018 488.00p 490.00p 477.40p 484.40p 189850
04/06/2018 479.00p 487.00p 479.00p 486.00p 204028
01/06/2018 477.00p 487.20p 467.50p 482.00p 267705
31/05/2018 481.00p 486.00p 467.33p 468.00p 318938
30/05/2018 487.20p 488.40p 477.00p 478.20p 297380
29/05/2018 493.80p 495.80p 476.00p 476.00p 144245
25/05/2018 489.20p 492.20p 483.40p 489.20p 126712
24/05/2018 495.20p 496.60p 485.40p 490.00p 187250
23/05/2018 493.40p 496.60p 492.40p 492.40p 318436
22/05/2018 492.00p 496.00p 491.40p 493.00p 148596
21/05/2018 485.40p 492.40p 485.40p 485.40p 56093
18/05/2018 495.60p 497.00p 485.60p 490.00p 579941
17/05/2018 497.00p 497.95p 493.00p 497.80p 136015
16/05/2018 510.00p 510.00p 495.00p 498.00p 270467
15/05/2018 506.50p 508.50p 500.50p 503.00p 86641
14/05/2018 504.00p 507.50p 497.40p 505.00p 77538
11/05/2018 504.50p 505.50p 499.00p 503.00p 289378
10/05/2018 504.00p 509.50p 502.00p 502.00p 151270
09/05/2018 494.00p 503.00p 493.20p 503.00p 241476
08/05/2018 480.00p 500.00p 480.00p 493.60p 710566
04/05/2018 496.20p 496.80p 492.20p 496.00p 122964
03/05/2018 490.00p 492.40p 484.80p 484.80p 841502
02/05/2018 490.00p 499.80p 490.00p 493.00p 172821
01/05/2018 505.00p 505.00p 490.20p 490.20p 14793
30/04/2018 503.50p 504.00p 490.00p 496.80p 112383
27/04/2018 502.50p 502.50p 494.80p 498.00p 198178
26/04/2018 502.00p 510.00p 500.00p 505.00p 183679
25/04/2018 526.00p 528.00p 500.00p 505.00p 43682
24/04/2018 520.00p 528.50p 517.00p 518.00p 54765
23/04/2018 508.00p 525.50p 508.00p 522.00p 68195
20/04/2018 509.00p 517.00p 508.00p 508.00p 84182
19/04/2018 514.50p 523.13p 513.63p 515.00p 383747
18/04/2018 523.50p 528.50p 514.50p 517.00p 553703
17/04/2018 522.50p 530.00p 515.00p 530.00p 619141
16/04/2018 521.00p 522.00p 509.00p 509.00p 127850
13/04/2018 516.00p 524.50p 510.00p 510.00p 190006
12/04/2018 495.00p 514.50p 495.00p 509.50p 185616
11/04/2018 475.00p 499.80p 475.00p 499.00p 613580
10/04/2018 479.40p 488.40p 477.00p 487.00p 102065
09/04/2018 475.00p 487.00p 475.00p 480.00p 79956
06/04/2018 487.00p 489.80p 476.40p 476.40p 150717
05/04/2018 488.20p 490.00p 477.20p 487.00p 72254
04/04/2018 488.00p 488.00p 468.60p 472.80p 231937
03/04/2018 480.40p 486.00p 480.00p 480.00p 452143
29/03/2018 486.60p 490.80p 482.40p 489.00p 387129
28/03/2018 468.00p 488.40p 468.00p 480.60p 615361
27/03/2018 468.80p 472.00p 466.40p 467.20p 509483
26/03/2018 456.80p 468.40p 456.80p 461.80p 472000
23/03/2018 455.40p 466.80p 455.40p 460.00p 330063
22/03/2018 474.00p 474.00p 459.00p 461.00p 159424
21/03/2018 485.20p 489.60p 478.60p 481.00p 237707
20/03/2018 491.60p 495.20p 486.00p 487.00p 261916
19/03/2018 498.20p 502.00p 486.00p 493.00p 200988
16/03/2018 487.60p 500.00p 481.40p 494.80p 286462
15/03/2018 485.20p 486.20p 479.20p 483.60p 1268349
14/03/2018 483.60p 487.80p 473.80p 474.80p 319708
13/03/2018 495.80p 495.80p 484.00p 484.00p 673265
12/03/2018 507.50p 513.00p 486.00p 490.00p 248113
09/03/2018 518.00p 522.00p 507.00p 507.00p 7878256
08/03/2018 528.00p 530.50p 510.00p 520.00p 202454
07/03/2018 513.50p 524.00p 509.00p 523.50p 144021
06/03/2018 531.00p 535.00p 511.50p 514.00p 212799
05/03/2018 511.00p 536.00p 492.60p 528.00p 228442
02/03/2018 521.00p 526.00p 511.00p 512.00p 624379
01/03/2018 540.50p 547.50p 521.00p 523.00p 370660
28/02/2018 517.00p 530.00p 514.00p 530.00p 374708
27/02/2018 521.00p 521.00p 513.50p 515.50p 630040
26/02/2018 523.00p 525.50p 512.00p 513.50p 229824
23/02/2018 531.50p 538.50p 522.00p 522.00p 180621
22/02/2018 534.50p 540.00p 529.00p 535.00p 393575
21/02/2018 535.00p 535.00p 525.00p 530.00p 162044
20/02/2018 540.00p 542.00p 535.00p 535.00p 79473
19/02/2018 543.00p 543.00p 535.00p 538.50p 243415
16/02/2018 550.50p 557.00p 536.00p 540.00p 172114
15/02/2018 543.00p 558.50p 541.00p 548.00p 501809
14/02/2018 553.50p 553.50p 529.50p 540.00p 869852
13/02/2018 550.50p 552.00p 536.50p 540.00p 204376
12/02/2018 552.00p 564.50p 551.00p 555.00p 400336
09/02/2018 553.50p 553.50p 534.31p 546.00p 268702
08/02/2018 553.00p 566.50p 543.00p 548.00p 382980
07/02/2018 537.50p 570.00p 533.00p 555.50p 239787
06/02/2018 508.00p 544.50p 508.00p 542.00p 236752
05/02/2018 539.50p 539.50p 520.50p 530.50p 207672
02/02/2018 541.00p 545.00p 534.50p 544.00p 58665
01/02/2018 556.00p 559.50p 541.50p 551.00p 631135
31/01/2018 561.00p 561.00p 552.50p 560.00p 93616
30/01/2018 574.50p 575.50p 562.00p 562.50p 325310
29/01/2018 575.50p 580.00p 571.60p 579.90p 375465
26/01/2018 555.00p 578.00p 555.00p 578.00p 331373
25/01/2018 556.50p 561.40p 550.00p 560.00p 499631
24/01/2018 565.00p 565.00p 555.00p 560.00p 97439
23/01/2018 560.00p 565.90p 560.00p 563.00p 596805

*Close Price adjusted for both dividends and splits