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
20/08/2013 2.34p 2.42p 2.30p 2.30p 2620
19/08/2013 2.32p 2.42p 2.31p 2.42p 28760
16/08/2013 2.31p 2.31p 2.31p 2.31p 12320
15/08/2013 2.43p 2.43p 2.37p 2.37p 0
14/08/2013 2.43p 2.43p 2.37p 2.37p 10
13/08/2013 2.40p 2.40p 2.37p 2.37p 110
12/08/2013 2.30p 2.37p 2.30p 2.37p 16600
09/08/2013 2.42p 2.42p 2.32p 2.36p 2600
08/08/2013 2.42p 2.42p 2.32p 2.36p 1350
07/08/2013 2.30p 2.33p 2.27p 2.30p 64180
06/08/2013 2.40p 2.40p 2.27p 2.27p 73750
05/08/2013 2.30p 2.34p 2.30p 2.33p 3530
02/08/2013 2.34p 2.34p 2.33p 2.33p 5000
01/08/2013 2.32p 2.37p 2.30p 2.33p 15600
31/07/2013 2.39p 2.39p 2.33p 2.33p 0
30/07/2013 2.39p 2.39p 2.34p 2.34p 0
29/07/2013 2.39p 2.39p 2.34p 2.36p 740
26/07/2013 2.39p 2.39p 2.34p 2.34p 20
25/07/2013 2.39p 2.39p 2.34p 2.34p 20
24/07/2013 2.39p 2.39p 2.34p 2.34p 480
23/07/2013 2.36p 2.36p 2.34p 2.34p 2150
22/07/2013 2.35p 2.35p 2.30p 2.33p 7700
19/07/2013 2.34p 2.34p 2.26p 2.30p 2000
18/07/2013 2.34p 2.34p 2.26p 2.26p 210
17/07/2013 2.32p 2.32p 2.26p 2.26p 0
16/07/2013 2.32p 2.32p 2.26p 2.26p 2250
15/07/2013 2.32p 2.32p 2.27p 2.27p 710
12/07/2013 2.20p 2.25p 2.16p 2.25p 0
11/07/2013 2.20p 2.20p 2.16p 2.16p 5590
10/07/2013 2.26p 2.27p 2.25p 2.25p 0
09/07/2013 2.26p 2.27p 2.25p 2.25p 1300
08/07/2013 2.27p 2.27p 2.25p 2.25p 0
05/07/2013 2.27p 2.27p 2.25p 2.25p 10450
04/07/2013 2.27p 2.27p 2.26p 2.26p 40
03/07/2013 2.25p 2.25p 2.25p 2.25p 0
02/07/2013 2.25p 2.25p 2.25p 2.25p 4910
01/07/2013 2.22p 2.23p 2.18p 2.18p 3930
28/06/2013 2.20p 2.23p 2.18p 2.23p 0
27/06/2013 2.20p 2.22p 2.18p 2.18p 11910
26/06/2013 2.35p 2.35p 2.15p 2.15p 11990
25/06/2013 2.35p 2.35p 2.27p 2.27p 30
24/06/2013 2.25p 2.32p 2.25p 2.28p 11730
21/06/2013 2.36p 2.36p 2.30p 2.32p 9660
20/06/2013 2.32p 2.36p 2.25p 2.33p 1880
19/06/2013 2.31p 2.33p 2.31p 2.33p 260
18/06/2013 2.34p 2.34p 2.32p 2.33p 220
17/06/2013 2.25p 2.31p 2.25p 2.30p 0
14/06/2013 2.25p 2.31p 2.25p 2.30p 17200
13/06/2013 2.20p 2.28p 2.20p 2.26p 1500
12/06/2013 2.23p 2.28p 2.23p 2.28p 4130
11/06/2013 2.24p 2.26p 2.23p 2.26p 0
10/06/2013 2.24p 2.26p 2.23p 2.26p 1620
07/06/2013 2.22p 2.26p 2.22p 2.26p 1400
06/06/2013 2.26p 2.27p 2.25p 2.27p 1910
05/06/2013 2.34p 2.34p 2.25p 2.25p 1230
04/06/2013 2.23p 2.32p 2.16p 2.30p 138270
03/06/2013 2.21p 2.29p 2.14p 2.16p 0
31/05/2013 2.21p 2.29p 2.14p 2.16p 20810
30/05/2013 2.20p 2.20p 2.14p 2.14p 0
29/05/2013 2.20p 2.20p 2.15p 2.18p 3090
28/05/2013 2.18p 2.20p 2.15p 2.15p 3130
24/05/2013 2.16p 2.16p 2.15p 2.15p 2000
23/05/2013 2.13p 2.13p 2.09p 2.09p 70
22/05/2013 2.16p 2.16p 2.13p 2.13p 3110
21/05/2013 2.14p 2.14p 2.13p 2.13p 500
20/05/2013 2.13p 2.13p 2.12p 2.13p 0
17/05/2013 2.13p 2.13p 2.12p 2.12p 450
16/05/2013 2.09p 2.13p 2.06p 2.06p 0
15/05/2013 2.09p 2.13p 2.09p 2.09p 770
14/05/2013 2.11p 2.11p 2.09p 2.11p 1000
13/05/2013 2.06p 2.09p 2.03p 2.09p 670
10/05/2013 2.07p 2.09p 2.03p 2.03p 2000
09/05/2013 2.11p 2.11p 1.93p 2.09p 0
08/05/2013 2.11p 2.11p 1.93p 2.09p 0
07/05/2013 2.11p 2.11p 1.93p 2.04p 159300
03/05/2013 2.05p 2.11p 2.04p 2.04p 0
02/05/2013 2.05p 2.11p 2.04p 2.06p 0
01/05/2013 2.05p 2.11p 2.04p 2.08p 0
30/04/2013 2.05p 2.11p 2.04p 2.08p 0
29/04/2013 2.05p 2.11p 2.04p 2.08p 1750
26/04/2013 1.96p 2.08p 1.96p 2.08p 0
25/04/2013 1.96p 2.07p 1.96p 2.07p 0
24/04/2013 1.96p 1.96p 1.96p 1.96p 10
23/04/2013 2.03p 2.11p 2.00p 2.05p 6100
22/04/2013 2.00p 2.11p 2.00p 2.00p 18110
19/04/2013 2.01p 2.07p 2.01p 2.04p 1000
18/04/2013 2.05p 2.07p 2.05p 2.07p 0
17/04/2013 2.05p 2.06p 2.05p 2.06p 1340
16/04/2013 2.04p 2.04p 2.02p 2.04p 15760
15/04/2013 2.09p 2.09p 2.02p 2.02p 2950
12/04/2013 2.02p 2.05p 2.02p 2.05p 0
11/04/2013 2.02p 2.03p 2.02p 2.03p 2100
10/04/2013 1.99p 2.02p 1.99p 2.02p 252390
09/04/2013 1.96p 2.02p 1.96p 2.02p 2000
08/04/2013 1.96p 2.02p 1.96p 2.02p 1130
05/04/2013 1.99p 2.01p 1.98p 1.98p 3000
04/04/2013 1.98p 2.03p 1.98p 1.98p 2960
03/04/2013 2.00p 2.03p 2.00p 2.03p 19150
02/04/2013 2.01p 2.03p 1.98p 2.03p 11070
28/03/2013 2.11p 2.11p 1.99p 2.05p 900
27/03/2013 1.99p 1.99p 1.98p 1.98p 18150
26/03/2013 2.02p 2.05p 2.01p 2.05p 360
25/03/2013 2.03p 2.05p 2.01p 2.05p 3270
22/03/2013 2.03p 2.03p 2.01p 2.01p 6100
21/03/2013 2.03p 2.06p 2.03p 2.03p 6190
20/03/2013 2.10p 2.10p 1.96p 2.06p 4530
19/03/2013 2.02p 2.04p 2.02p 2.03p 1320
18/03/2013 2.03p 2.10p 2.03p 2.05p 4000
15/03/2013 2.03p 2.10p 2.03p 2.03p 2500
14/03/2013 2.04p 2.07p 2.03p 2.06p 330
13/03/2013 2.10p 2.10p 2.03p 2.03p 1000
12/03/2013 1.96p 2.03p 1.96p 2.03p 0
11/03/2013 1.96p 2.03p 1.96p 2.03p 4640
08/03/2013 1.96p 1.99p 1.96p 1.99p 5420
07/03/2013 2.04p 2.10p 1.96p 2.03p 7020
06/03/2013 1.96p 2.10p 1.96p 2.04p 22750
05/03/2013 2.03p 2.03p 2.02p 2.03p 6100
04/03/2013 1.99p 1.99p 1.98p 1.98p 2660
01/03/2013 2.02p 2.02p 1.97p 1.97p 13680
28/02/2013 2.00p 2.00p 2.00p 2.00p 133150
27/02/2013 2.02p 2.03p 2.02p 2.03p 0
26/02/2013 2.02p 2.03p 2.02p 2.03p 0
25/02/2013 2.02p 2.03p 2.02p 2.03p 150000
22/02/2013 1.99p 2.05p 1.99p 2.03p 0
21/02/2013 1.99p 2.05p 1.99p 2.03p 0
20/02/2013 1.99p 2.05p 1.99p 2.03p 690
19/02/2013 2.00p 2.05p 2.00p 2.05p 760
18/02/2013 2.00p 2.00p 2.00p 2.00p 2120
15/02/2013 2.00p 2.03p 1.98p 2.03p 0
14/02/2013 2.00p 2.03p 1.98p 2.03p 630
13/02/2013 2.00p 2.00p 1.98p 1.98p 4780
12/02/2013 2.00p 2.03p 1.98p 1.98p 500
11/02/2013 2.10p 2.10p 1.96p 2.03p 1740
08/02/2013 2.00p 2.03p 1.98p 2.03p 0
07/02/2013 2.00p 2.00p 1.98p 1.98p 510
06/02/2013 1.99p 2.03p 1.99p 2.03p 3170
05/02/2013 1.99p 2.03p 1.97p 1.97p 1710
04/02/2013 1.96p 2.03p 1.96p 2.03p 540
01/02/2013 1.98p 2.03p 1.98p 2.03p 40
31/01/2013 2.10p 2.10p 2.03p 2.03p 2420
30/01/2013 1.99p 2.03p 1.99p 2.03p 0
29/01/2013 1.99p 2.03p 1.99p 2.03p 9270
28/01/2013 1.95p 1.99p 1.95p 1.98p 8660
25/01/2013 2.00p 2.00p 1.98p 1.98p 730
24/01/2013 2.00p 2.03p 1.98p 1.98p 5250
23/01/2013 1.95p 2.03p 1.95p 2.03p 2000
22/01/2013 1.98p 2.05p 1.98p 2.05p 0
21/01/2013 1.98p 2.03p 1.98p 2.03p 0
18/01/2013 1.98p 2.03p 1.98p 2.03p 8940
17/01/2013 2.00p 2.03p 1.97p 2.03p 2810
16/01/2013 1.99p 2.03p 1.97p 2.03p 2980
15/01/2013 2.10p 2.10p 2.02p 2.03p 0
14/01/2013 2.10p 2.10p 2.02p 2.02p 740
11/01/2013 2.02p 2.03p 2.02p 2.03p 6480
10/01/2013 2.03p 2.04p 2.02p 2.02p 15000
09/01/2013 2.01p 2.01p 1.98p 1.98p 4490
08/01/2013 2.00p 2.10p 2.00p 2.00p 8780
07/01/2013 2.02p 2.05p 2.02p 2.05p 1520
04/01/2013 1.98p 2.00p 1.95p 1.98p 5770
03/01/2013 1.92p 2.00p 1.92p 1.95p 12580
02/01/2013 1.92p 2.00p 1.90p 1.90p 5560
31/12/2012 1.93p 1.99p 1.85p 1.92p 0
28/12/2012 1.93p 1.99p 1.85p 1.92p 0
27/12/2012 1.93p 1.99p 1.85p 1.92p 0
24/12/2012 1.93p 1.99p 1.85p 1.93p 9430
21/12/2012 1.91p 1.93p 1.90p 1.93p 2040
20/12/2012 1.90p 1.99p 1.90p 1.94p 46010
19/12/2012 1.82p 1.87p 1.82p 1.84p 2580
18/12/2012 1.81p 1.82p 1.81p 1.82p 5560
17/12/2012 1.87p 1.87p 1.81p 1.81p 1780
14/12/2012 1.85p 1.87p 1.85p 1.87p 70
13/12/2012 1.82p 1.82p 1.81p 1.81p 8750
12/12/2012 1.82p 1.87p 1.81p 1.84p 497660
11/12/2012 1.85p 1.85p 1.81p 1.81p 0
10/12/2012 1.85p 1.85p 1.84p 1.84p 320
07/12/2012 1.84p 1.90p 1.84p 1.90p 11360
06/12/2012 1.87p 1.87p 1.84p 1.87p 3520
05/12/2012 1.87p 1.87p 1.84p 1.84p 10
04/12/2012 1.84p 1.87p 1.83p 1.87p 2410
03/12/2012 1.87p 1.87p 1.82p 1.85p 5550
30/11/2012 1.85p 1.87p 1.80p 1.87p 183910
29/11/2012 1.80p 1.93p 1.80p 1.93p 7470
28/11/2012 1.84p 1.84p 1.84p 1.84p 1880
27/11/2012 1.78p 1.81p 1.78p 1.81p 0
26/11/2012 1.78p 1.81p 1.78p 1.81p 10
23/11/2012 1.75p 1.77p 1.75p 1.77p 15120
22/11/2012 1.77p 1.87p 1.77p 1.81p 0
21/11/2012 1.77p 1.87p 1.77p 1.87p 900
20/11/2012 1.77p 1.85p 1.77p 1.81p 34510
19/11/2012 1.79p 1.82p 1.77p 1.82p 0
16/11/2012 1.79p 1.79p 1.77p 1.77p 4790
15/11/2012 1.75p 1.80p 1.75p 1.80p 3730
14/11/2012 1.80p 1.80p 1.76p 1.77p 12640
13/11/2012 1.81p 1.81p 1.80p 1.80p 3610
12/11/2012 1.86p 1.88p 1.86p 1.88p 1320
09/11/2012 1.85p 1.85p 1.83p 1.85p 21940
08/11/2012 1.80p 1.88p 1.73p 1.88p 0
07/11/2012 1.80p 1.88p 1.73p 1.85p 24070
06/11/2012 1.81p 1.87p 1.81p 1.87p 0
05/11/2012 1.81p 1.87p 1.81p 1.87p 12250

*Close Price adjusted for both dividends and splits