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
05/01/2016 5.10p 5.29p 5.29p 5.29p 0
04/01/2016 5.10p 5.50p 5.10p 5.29p 6372
31/12/2015 5.47p 5.29p 5.29p 5.29p 0
30/12/2015 5.47p 5.47p 5.29p 5.29p 525
29/12/2015 5.49p 5.49p 5.00p 5.29p 26980
24/12/2015 5.38p 5.30p 5.30p 5.30p 0
23/12/2015 5.38p 5.35p 5.30p 5.30p 0
22/12/2015 5.38p 5.50p 5.35p 5.35p 519
21/12/2015 5.40p 5.40p 5.30p 5.30p 7286
18/12/2015 5.35p 5.35p 5.30p 5.30p 4014
17/12/2015 5.29p 5.49p 5.26p 5.30p 1563
16/12/2015 5.23p 5.32p 5.22p 5.26p 107870
15/12/2015 5.30p 5.36p 5.30p 5.30p 260090
14/12/2015 5.38p 5.41p 5.30p 5.30p 2300
11/12/2015 5.10p 5.30p 5.30p 5.30p 0
10/12/2015 5.10p 5.30p 5.10p 5.30p 4075
09/12/2015 5.40p 5.40p 5.30p 5.30p 390
08/12/2015 5.34p 5.34p 5.30p 5.30p 2830
07/12/2015 5.50p 5.50p 5.30p 5.40p 6544
04/12/2015 5.50p 5.30p 5.30p 5.30p 0
03/12/2015 5.50p 5.50p 5.30p 5.30p 898
02/12/2015 5.45p 5.45p 5.10p 5.30p 124
01/12/2015 5.40p 5.49p 5.39p 5.45p 4197
30/11/2015 5.03p 5.21p 5.03p 5.21p 1012
27/11/2015 5.25p 5.25p 5.21p 5.21p 82
26/11/2015 5.21p 5.21p 5.21p 5.21p 2900
25/11/2015 5.20p 5.21p 5.20p 5.21p 2
24/11/2015 5.20p 5.21p 5.20p 5.21p 1000
23/11/2015 5.28p 5.28p 5.21p 5.21p 265
20/11/2015 5.27p 5.27p 5.21p 5.21p 4235
19/11/2015 5.25p 5.26p 5.14p 5.14p 3109
18/11/2015 5.26p 5.26p 5.17p 5.26p 1902
17/11/2015 5.27p 5.27p 5.17p 5.27p 4674
16/11/2015 5.05p 5.26p 5.00p 5.14p 1521
13/11/2015 5.09p 5.14p 5.14p 5.14p 0
12/11/2015 5.09p 5.14p 5.09p 5.14p 200
11/11/2015 5.05p 5.11p 5.05p 5.07p 5715
10/11/2015 5.00p 5.00p 4.97p 4.97p 100
09/11/2015 4.95p 5.01p 4.95p 5.00p 4971
06/11/2015 5.00p 5.00p 4.97p 4.97p 5138
05/11/2015 5.00p 5.00p 4.90p 5.00p 921
04/11/2015 4.83p 4.89p 4.63p 4.81p 9098
03/11/2015 4.94p 4.94p 4.81p 4.81p 3999
02/11/2015 4.95p 4.95p 4.81p 4.81p 5880
30/10/2015 4.92p 4.95p 4.81p 4.81p 5273
29/10/2015 4.80p 4.93p 4.80p 4.90p 5908
28/10/2015 4.70p 4.75p 4.61p 4.62p 2932
27/10/2015 4.55p 4.68p 4.55p 4.60p 5414
26/10/2015 4.57p 4.39p 4.39p 4.39p 0
23/10/2015 4.57p 4.57p 4.20p 4.39p 6250
22/10/2015 4.47p 4.39p 4.39p 4.39p 0
21/10/2015 4.47p 4.47p 4.39p 4.39p 4773
20/10/2015 4.49p 4.49p 4.39p 4.39p 501
19/10/2015 4.45p 4.45p 4.45p 4.45p 79
16/10/2015 4.42p 4.42p 4.41p 4.42p 391
15/10/2015 4.20p 4.39p 4.20p 4.39p 2800
14/10/2015 4.45p 4.45p 4.39p 4.39p 0
13/10/2015 4.45p 4.57p 4.45p 4.45p 672
12/10/2015 4.50p 4.50p 4.20p 4.50p 3037
09/10/2015 4.57p 4.57p 4.57p 4.57p 33
08/10/2015 4.57p 4.57p 4.49p 4.57p 2474
07/10/2015 4.57p 4.57p 4.57p 4.57p 453
06/10/2015 4.47p 4.48p 4.39p 4.39p 500
05/10/2015 4.48p 4.57p 4.48p 4.48p 421
02/10/2015 4.43p 4.46p 4.35p 4.35p 17801
01/10/2015 4.20p 4.35p 4.35p 4.35p 0
30/09/2015 4.20p 4.35p 4.35p 4.35p 0
29/09/2015 4.20p 4.40p 4.35p 4.35p 0
28/09/2015 4.20p 4.40p 4.35p 4.40p 0
25/09/2015 4.20p 4.35p 4.20p 4.35p 20000
24/09/2015 4.28p 4.35p 4.28p 4.35p 3554
23/09/2015 4.28p 4.39p 4.28p 4.39p 1373
22/09/2015 4.35p 4.39p 4.39p 4.39p 0
21/09/2015 4.35p 4.39p 4.35p 4.39p 3307
18/09/2015 4.52p 4.43p 4.41p 4.41p 0
17/09/2015 4.52p 4.43p 4.39p 4.43p 0
16/09/2015 4.52p 4.40p 4.39p 4.39p 0
15/09/2015 4.52p 4.52p 4.36p 4.40p 107106
14/09/2015 4.40p 4.43p 4.28p 4.36p 5125
11/09/2015 4.40p 4.43p 4.36p 4.43p 0
10/09/2015 4.40p 4.50p 4.32p 4.36p 4629
09/09/2015 4.41p 4.41p 4.34p 4.34p 29000
08/09/2015 4.59p 4.59p 4.43p 4.43p 3840
07/09/2015 4.42p 4.47p 4.42p 4.43p 5608
04/09/2015 4.30p 4.40p 4.30p 4.40p 90423
03/09/2015 4.32p 4.33p 4.30p 4.32p 10737
02/09/2015 4.37p 4.41p 4.25p 4.33p 10066
01/09/2015 4.41p 4.45p 4.38p 4.42p 65633
28/08/2015 4.51p 4.51p 4.39p 4.39p 4764
27/08/2015 4.50p 4.70p 4.49p 4.51p 17063
26/08/2015 4.40p 4.45p 4.39p 4.39p 25544
25/08/2015 4.30p 4.40p 4.29p 4.38p 35791
24/08/2015 4.32p 4.45p 4.18p 4.21p 22725
21/08/2015 4.35p 4.50p 4.35p 4.38p 725
20/08/2015 4.30p 4.36p 4.25p 4.32p 80144
19/08/2015 4.25p 4.28p 4.25p 4.28p 868
18/08/2015 4.28p 4.28p 4.20p 4.20p 422
17/08/2015 4.28p 4.28p 4.26p 4.26p 1600
14/08/2015 4.18p 4.25p 4.24p 4.25p 0
13/08/2015 4.18p 4.25p 4.18p 4.24p 51368
12/08/2015 4.20p 4.20p 4.15p 4.18p 18496
11/08/2015 4.20p 4.25p 4.20p 4.23p 16091
10/08/2015 4.20p 4.32p 4.30p 4.32p 0
07/08/2015 4.20p 4.30p 4.20p 4.30p 500
06/08/2015 4.33p 4.33p 4.26p 4.29p 12416
05/08/2015 4.34p 4.35p 4.33p 4.33p 5902
04/08/2015 4.36p 4.37p 4.32p 4.34p 12320
03/08/2015 4.34p 4.38p 4.33p 4.38p 41056
31/07/2015 4.35p 4.39p 4.35p 4.35p 65940
30/07/2015 4.28p 4.32p 4.28p 4.31p 35007
29/07/2015 4.18p 4.30p 4.18p 4.27p 30140
28/07/2015 4.17p 4.19p 4.17p 4.18p 57416
27/07/2015 4.20p 4.21p 4.18p 4.19p 849
24/07/2015 4.18p 4.20p 4.18p 4.20p 21314
23/07/2015 4.15p 4.20p 4.15p 4.16p 18748
22/07/2015 4.09p 4.13p 4.09p 4.13p 185111
21/07/2015 4.09p 4.09p 4.09p 4.09p 112802
20/07/2015 4.09p 4.09p 4.09p 4.09p 31798
17/07/2015 4.09p 4.10p 4.08p 4.08p 38722
16/07/2015 4.09p 4.09p 4.09p 4.09p 12753
15/07/2015 4.09p 4.09p 4.07p 4.07p 16106
14/07/2015 4.07p 4.09p 4.07p 4.07p 43004
13/07/2015 4.05p 4.07p 4.03p 4.03p 109296
10/07/2015 4.02p 4.05p 4.00p 4.03p 65976
09/07/2015 3.95p 3.96p 3.86p 3.96p 65467
08/07/2015 3.90p 3.90p 3.86p 3.86p 3067
07/07/2015 3.98p 3.98p 3.94p 3.94p 2469
06/07/2015 4.00p 4.11p 3.90p 3.90p 116473
03/07/2015 4.00p 4.00p 3.80p 3.90p 3248
02/07/2015 4.00p 3.90p 3.90p 3.90p 0
01/07/2015 4.00p 4.00p 3.90p 3.90p 5652
30/06/2015 3.89p 4.00p 3.89p 3.96p 583
29/06/2015 3.97p 3.99p 3.87p 3.90p 1854
26/06/2015 4.00p 4.00p 3.85p 3.90p 1152
25/06/2015 3.90p 3.92p 3.85p 3.92p 4930
24/06/2015 3.90p 3.95p 3.90p 3.95p 661
23/06/2015 3.95p 4.05p 3.90p 3.97p 934
22/06/2015 4.05p 4.05p 3.94p 4.01p 2302
19/06/2015 4.00p 4.01p 3.92p 3.97p 1366
18/06/2015 3.96p 3.98p 3.96p 3.97p 208
17/06/2015 3.99p 3.97p 3.97p 3.97p 0
16/06/2015 3.99p 3.99p 3.97p 3.97p 600
15/06/2015 4.00p 4.00p 3.96p 3.99p 4400
12/06/2015 4.06p 4.06p 4.03p 4.03p 2543
11/06/2015 4.05p 4.05p 4.00p 4.01p 10839
10/06/2015 4.08p 4.08p 4.04p 4.05p 4440
09/06/2015 4.11p 4.11p 4.06p 4.06p 1000
08/06/2015 4.13p 4.15p 4.07p 4.07p 2113
05/06/2015 4.20p 4.20p 4.10p 4.14p 1413
04/06/2015 4.20p 4.20p 4.08p 4.14p 2842
03/06/2015 4.22p 4.25p 4.13p 4.13p 3594
02/06/2015 4.22p 4.40p 4.09p 4.20p 12727
01/06/2015 4.22p 4.23p 4.13p 4.17p 18415
29/05/2015 4.20p 4.20p 4.13p 4.13p 3583
28/05/2015 4.22p 4.27p 4.13p 4.13p 3042
27/05/2015 4.28p 4.36p 4.09p 4.29p 4010
26/05/2015 4.39p 4.39p 4.13p 4.13p 2927
22/05/2015 4.34p 4.34p 4.20p 4.20p 3350
21/05/2015 4.20p 4.40p 4.17p 4.29p 7600
20/05/2015 4.40p 4.40p 4.30p 4.30p 445
19/05/2015 4.30p 4.35p 4.30p 4.33p 20500
18/05/2015 4.45p 4.45p 4.25p 4.25p 9141
15/05/2015 4.24p 4.35p 4.23p 4.32p 8600
14/05/2015 4.07p 4.20p 3.98p 4.20p 146974
13/05/2015 4.01p 4.03p 3.97p 4.03p 43379
12/05/2015 4.00p 4.00p 3.95p 3.95p 3152
11/05/2015 4.02p 4.02p 3.84p 3.93p 23
08/05/2015 4.02p 4.07p 3.84p 3.93p 15785
07/05/2015 3.84p 4.02p 3.84p 3.84p 6531
06/05/2015 4.00p 4.00p 3.84p 3.92p 4402
05/05/2015 3.84p 4.00p 3.84p 3.93p 12635
01/05/2015 4.02p 4.02p 4.00p 4.01p 954
30/04/2015 4.00p 4.00p 3.84p 4.00p 3374
29/04/2015 4.05p 4.05p 3.84p 4.03p 7966
28/04/2015 4.00p 4.05p 3.96p 3.96p 7269
27/04/2015 4.00p 4.03p 3.96p 4.03p 2800
24/04/2015 4.10p 4.20p 3.96p 4.05p 1737
23/04/2015 4.13p 4.20p 4.10p 4.10p 3831
22/04/2015 4.10p 4.15p 4.10p 4.13p 1381
21/04/2015 4.10p 4.15p 4.10p 4.10p 3991
20/04/2015 4.10p 4.32p 4.10p 4.21p 4537
17/04/2015 4.10p 4.18p 4.08p 4.14p 7884
16/04/2015 4.10p 4.20p 4.10p 4.14p 1173
15/04/2015 4.20p 4.24p 4.10p 4.20p 12770
14/04/2015 4.10p 4.20p 4.10p 4.15p 27378
13/04/2015 4.10p 4.18p 4.10p 4.17p 3028
10/04/2015 4.20p 4.20p 4.10p 4.15p 4433
09/04/2015 4.18p 4.18p 4.10p 4.15p 1376
08/04/2015 4.32p 4.32p 4.10p 4.18p 3149
07/04/2015 4.30p 4.32p 4.10p 4.21p 10875
02/04/2015 4.30p 4.30p 4.10p 4.15p 2744
01/04/2015 4.10p 4.30p 4.10p 4.20p 3400
31/03/2015 4.10p 4.32p 4.10p 4.20p 1221
30/03/2015 4.10p 4.32p 4.10p 4.21p 2192
27/03/2015 4.25p 4.25p 4.12p 4.16p 8208
26/03/2015 4.30p 4.34p 4.18p 4.18p 17462
25/03/2015 4.12p 4.26p 4.00p 4.26p 5730
24/03/2015 4.00p 4.12p 3.79p 4.09p 7842
23/03/2015 3.99p 3.99p 3.89p 3.89p 377
20/03/2015 3.85p 3.97p 3.80p 3.89p 18057

*Close Price adjusted for both dividends and splits