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
03/10/2022 335.00p 353.75p 353.75p 353.75p 0
30/09/2022 335.00p 353.75p 353.75p 353.75p 0
29/09/2022 335.00p 353.75p 335.00p 353.75p 170
28/09/2022 366.00p 370.65p 354.00p 354.00p 5801
27/09/2022 366.50p 384.75p 384.75p 384.75p 0
26/09/2022 366.50p 384.75p 366.50p 384.75p 0
23/09/2022 366.50p 384.75p 384.75p 384.75p 0
22/09/2022 366.50p 384.75p 366.50p 384.75p 4175
21/09/2022 366.00p 385.25p 385.25p 385.25p 0
20/09/2022 366.00p 385.25p 366.00p 385.25p 0
19/09/2022 366.00p 366.00p 366.00p 366.00p 500
16/09/2022 366.00p 366.00p 366.00p 366.00p 500
15/09/2022 365.00p 385.25p 368.38p 385.25p 500
14/09/2022 365.00p 385.25p 385.25p 385.25p 0
13/09/2022 365.00p 385.25p 385.25p 385.25p 0
12/09/2022 365.00p 385.25p 385.25p 385.25p 0
09/09/2022 365.00p 385.25p 365.00p 385.25p 1000
08/09/2022 364.50p 364.50p 348.25p 348.25p 452
07/09/2022 354.50p 355.00p 348.00p 348.00p 6310
06/09/2022 364.50p 346.25p 346.25p 346.25p 0
05/09/2022 364.50p 364.50p 346.25p 346.25p 383
02/09/2022 349.00p 349.00p 329.85p 346.50p 3024
01/09/2022 360.00p 360.00p 357.75p 357.75p 8131
31/08/2022 345.00p 346.50p 346.50p 346.50p 0
30/08/2022 345.00p 346.50p 346.50p 346.50p 0
29/08/2022 345.00p 362.41p 346.50p 346.50p 3379
26/08/2022 345.00p 362.41p 346.50p 346.50p 3379
25/08/2022 345.00p 365.00p 342.38p 365.00p 5357
24/08/2022 344.50p 326.25p 326.25p 326.25p 0
23/08/2022 344.50p 326.25p 326.25p 326.25p 0
22/08/2022 344.50p 326.25p 326.25p 326.25p 0
19/08/2022 344.50p 342.38p 326.25p 326.25p 7260
18/08/2022 344.50p 342.38p 326.25p 326.25p 1442
17/08/2022 344.50p 344.50p 326.25p 326.25p 1900
16/08/2022 344.50p 332.75p 332.75p 332.75p 0
15/08/2022 344.50p 344.50p 309.35p 332.75p 1955
12/08/2022 344.50p 344.50p 309.35p 326.00p 2525
11/08/2022 326.00p 326.00p 326.00p 326.00p 0
10/08/2022 326.00p 326.00p 309.35p 326.00p 319
09/08/2022 307.50p 326.00p 326.00p 326.00p 0
08/08/2022 307.50p 326.00p 309.35p 326.00p 73
05/08/2022 307.50p 326.00p 307.50p 326.00p 522
04/08/2022 336.00p 336.50p 307.50p 326.00p 1802
03/08/2022 326.00p 326.00p 322.75p 322.75p 0
02/08/2022 326.00p 326.00p 326.00p 326.00p 0
01/08/2022 326.00p 326.00p 326.00p 326.00p 0
29/07/2022 326.00p 326.00p 326.00p 326.00p 0
28/07/2022 326.00p 326.00p 326.00p 326.00p 0
27/07/2022 326.00p 326.25p 326.00p 326.00p 0
26/07/2022 326.00p 326.25p 326.25p 326.25p 0
25/07/2022 326.00p 326.25p 326.00p 326.25p 1000
22/07/2022 344.50p 344.50p 326.25p 326.25p 2731
21/07/2022 344.50p 325.75p 325.75p 325.75p 0
20/07/2022 344.50p 325.75p 325.75p 325.75p 0
19/07/2022 344.50p 344.50p 325.75p 325.75p 1332
18/07/2022 307.00p 314.75p 314.75p 314.75p 0
15/07/2022 307.00p 314.75p 314.75p 314.75p 0
14/07/2022 307.00p 314.75p 314.75p 314.75p 0
13/07/2022 307.00p 330.88p 296.00p 314.75p 2103
12/07/2022 334.00p 330.88p 314.75p 314.75p 928
11/07/2022 334.00p 330.88p 314.75p 314.75p 16
08/07/2022 334.00p 330.88p 314.75p 314.75p 1492
07/07/2022 334.00p 334.00p 334.00p 334.00p 29
06/07/2022 315.00p 315.00p 314.75p 314.75p 0
05/07/2022 315.00p 330.91p 315.00p 315.00p 29
04/07/2022 315.00p 315.00p 314.75p 315.00p 0
01/07/2022 315.00p 314.75p 314.75p 314.75p 0
30/06/2022 315.00p 315.00p 314.75p 314.75p 0
29/06/2022 315.00p 315.00p 315.00p 315.00p 0
28/06/2022 319.50p 315.00p 315.00p 315.00p 0
27/06/2022 319.50p 315.00p 314.75p 315.00p 0
24/06/2022 319.50p 324.00p 314.75p 314.75p 0
23/06/2022 319.50p 324.00p 314.75p 324.00p 0
22/06/2022 319.50p 314.75p 310.75p 314.75p 0
21/06/2022 319.50p 330.00p 319.00p 338.00p 3417
20/06/2022 319.50p 338.00p 337.75p 338.00p 0
17/06/2022 319.50p 337.75p 337.75p 337.75p 0
16/06/2022 319.50p 337.75p 319.50p 337.75p 2839
15/06/2022 331.50p 338.25p 338.00p 338.25p 0
14/06/2022 331.50p 338.00p 338.00p 338.00p 0
13/06/2022 331.50p 338.00p 338.00p 338.00p 0
10/06/2022 331.50p 367.13p 331.00p 338.00p 9186
09/06/2022 360.00p 350.25p 350.25p 350.25p 0
08/06/2022 360.00p 350.25p 350.25p 350.25p 0
07/06/2022 360.00p 367.13p 350.25p 350.25p 2693
06/06/2022 360.00p 350.25p 350.25p 350.25p 0
03/06/2022 360.00p 367.13p 350.25p 350.25p 272
02/06/2022 360.00p 367.13p 350.25p 350.25p 272
01/06/2022 360.00p 367.13p 350.25p 350.25p 272
31/05/2022 360.00p 367.50p 349.50p 349.50p 15664
30/05/2022 342.00p 358.13p 341.25p 341.25p 68
27/05/2022 342.00p 356.00p 342.00p 350.25p 28761
26/05/2022 353.50p 341.50p 341.25p 341.50p 0
25/05/2022 353.50p 350.25p 341.25p 341.25p 0
24/05/2022 353.50p 360.00p 350.25p 350.25p 9075
23/05/2022 353.50p 350.25p 341.25p 341.25p 0
20/05/2022 353.50p 350.25p 341.25p 350.25p 0
19/05/2022 353.50p 362.48p 341.25p 341.25p 3386
18/05/2022 353.50p 347.75p 347.75p 347.75p 0
17/05/2022 353.50p 347.75p 346.18p 347.75p 898
16/05/2022 353.50p 347.75p 341.25p 341.25p 0
13/05/2022 353.50p 353.50p 336.73p 347.75p 15408
12/05/2022 350.00p 352.25p 347.75p 347.75p 4000
11/05/2022 354.00p 354.00p 347.75p 347.75p 1000
10/05/2022 329.00p 340.25p 332.00p 340.25p 0
09/05/2022 329.00p 332.25p 332.00p 332.00p 0
06/05/2022 329.00p 332.25p 332.25p 332.25p 0
05/05/2022 329.00p 332.25p 331.00p 332.25p 0
04/05/2022 329.00p 331.00p 331.00p 331.00p 0
03/05/2022 329.00p 331.00p 329.00p 331.00p 1000
02/05/2022 322.50p 322.50p 304.25p 304.25p 1187
29/04/2022 322.50p 322.50p 304.25p 304.25p 1187
28/04/2022 301.00p 320.18p 304.00p 304.00p 73
27/04/2022 301.00p 305.75p 300.00p 305.75p 68
26/04/2022 308.50p 308.85p 308.50p 305.75p 1333
25/04/2022 322.50p 305.75p 305.75p 305.75p 0
22/04/2022 322.50p 305.75p 305.75p 305.75p 0
21/04/2022 322.50p 323.00p 305.75p 305.75p 9878
20/04/2022 291.00p 307.50p 291.00p 306.00p 3830
19/04/2022 303.00p 305.50p 305.50p 305.50p 0
18/04/2022 303.00p 305.50p 303.00p 305.50p 1212
15/04/2022 303.00p 305.50p 303.00p 305.50p 1212
14/04/2022 303.00p 305.50p 303.00p 305.50p 1212
13/04/2022 305.50p 305.50p 297.00p 305.50p 7929
12/04/2022 325.00p 316.00p 316.00p 316.00p 0
11/04/2022 325.00p 316.00p 316.00p 316.00p 0
08/04/2022 325.00p 316.00p 307.50p 316.00p 452
07/04/2022 325.00p 316.00p 316.00p 316.00p 0
06/04/2022 325.00p 316.00p 309.88p 316.00p 500
05/04/2022 325.00p 332.00p 330.00p 330.00p 0
04/04/2022 325.00p 332.00p 332.00p 332.00p 0
01/04/2022 325.00p 332.00p 332.00p 332.00p 0
31/03/2022 325.00p 332.00p 332.00p 332.00p 0
30/03/2022 325.00p 332.00p 325.00p 332.00p 1000
29/03/2022 334.50p 347.75p 333.20p 347.75p 3092
28/03/2022 311.00p 321.00p 316.00p 316.00p 0
25/03/2022 311.00p 321.00p 304.00p 321.00p 0
24/03/2022 311.00p 311.00p 304.00p 304.00p 1122
23/03/2022 311.50p 311.50p 299.00p 299.00p 5485
22/03/2022 310.00p 317.00p 312.75p 317.00p 0
21/03/2022 310.00p 317.90p 310.00p 312.75p 3633
18/03/2022 308.50p 318.50p 306.40p 312.75p 7947
17/03/2022 308.00p 317.40p 299.00p 299.00p 2255
16/03/2022 291.50p 315.65p 299.00p 299.00p 3430
15/03/2022 291.50p 299.00p 291.50p 299.00p 1828
14/03/2022 295.50p 301.25p 288.50p 301.25p 5606
11/03/2022 299.50p 314.00p 299.33p 314.00p 12352
10/03/2022 281.00p 281.00p 262.00p 280.75p 1473
09/03/2022 284.00p 294.50p 281.00p 281.00p 5414
08/03/2022 276.50p 276.88p 265.50p 265.50p 800
07/03/2022 282.50p 282.50p 262.25p 262.25p 1000
04/03/2022 299.00p 304.00p 287.00p 304.00p 3816
03/03/2022 328.00p 312.00p 309.35p 312.00p 1000
02/03/2022 328.00p 328.00p 308.65p 312.00p 2075
01/03/2022 328.00p 336.00p 324.00p 336.00p 1305
28/02/2022 337.50p 337.79p 317.82p 336.00p 1339
25/02/2022 330.50p 336.00p 318.84p 336.00p 1182
24/02/2022 330.50p 362.44p 323.00p 336.00p 3051
23/02/2022 336.00p 340.00p 336.00p 340.00p 664
22/02/2022 321.50p 341.00p 321.50p 340.00p 2097
21/02/2022 340.00p 348.00p 331.00p 340.00p 19825
18/02/2022 365.50p 359.75p 349.74p 359.75p 140
17/02/2022 365.50p 365.50p 356.50p 359.75p 11408
16/02/2022 370.00p 360.00p 342.00p 360.00p 573
15/02/2022 370.00p 360.00p 356.75p 356.75p 0
14/02/2022 370.00p 376.00p 360.00p 360.00p 500
11/02/2022 370.00p 360.00p 360.00p 360.00p 0
10/02/2022 370.00p 370.75p 360.00p 360.00p 3000
09/02/2022 370.00p 375.00p 371.00p 375.00p 5000
08/02/2022 370.00p 360.00p 360.00p 360.00p 0
07/02/2022 370.00p 370.00p 360.00p 360.00p 189
04/02/2022 367.00p 367.00p 360.00p 360.00p 1071
03/02/2022 370.00p 369.75p 360.00p 360.00p 0
02/02/2022 370.00p 375.00p 369.75p 369.75p 11142
01/02/2022 369.50p 372.00p 352.50p 352.50p 2000
31/01/2022 369.50p 352.50p 352.50p 352.50p 0
28/01/2022 369.50p 358.78p 352.50p 352.50p 1000
27/01/2022 369.50p 358.78p 352.50p 352.50p 1741
26/01/2022 369.50p 370.00p 352.50p 352.50p 1905
25/01/2022 362.50p 364.00p 337.20p 352.50p 2329
24/01/2022 376.50p 375.25p 352.50p 352.50p 0
21/01/2022 376.50p 386.30p 375.25p 375.25p 298
20/01/2022 376.50p 382.00p 375.25p 375.25p 0
19/01/2022 376.50p 386.95p 382.00p 382.00p 350
18/01/2022 376.50p 376.50p 375.50p 375.50p 1194
17/01/2022 398.00p 388.50p 388.50p 388.50p 0
14/01/2022 398.00p 388.50p 388.50p 388.50p 0
13/01/2022 398.00p 398.00p 388.50p 388.50p 500
12/01/2022 400.50p 400.50p 388.50p 388.50p 932
10/01/2022 390.50p 390.50p 388.25p 388.25p 849
07/01/2022 390.50p 413.78p 390.00p 402.50p 3458
06/01/2022 386.00p 402.75p 402.50p 402.50p 0
05/01/2022 386.00p 402.75p 392.50p 402.75p 0
04/01/2022 386.00p 392.50p 380.50p 392.50p 5148
03/01/2022 384.50p 392.75p 383.00p 383.00p 0
31/12/2021 384.50p 392.75p 383.00p 383.00p 0
30/12/2021 384.50p 392.75p 392.75p 392.75p 0
29/12/2021 384.50p 392.75p 392.75p 392.75p 0
28/12/2021 384.50p 392.75p 392.75p 392.75p 0
27/12/2021 384.50p 392.75p 392.75p 392.75p 0

*Close Price adjusted for both dividends and splits