429.00p+2.00 (+0.47%)27 Mar 2024, 17:20
Irish Continental Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 423.92p | 423.92p | 419.95p | 429.00p | 740 |
Mar 25, 2024 | 408.00p | 425.72p | 408.00p | 408.00p | 1,096 |
Mar 22, 2024 | 422.00p | 428.00p | 422.00p | 428.00p | 2,723 |
Mar 21, 2024 | 406.00p | 444.00p | 406.00p | 429.00p | 28,822 |
Mar 19, 2024 | 420.00p | 424.00p | 418.20p | 408.00p | 53,394 |
Mar 18, 2024 | 420.00p | 420.00p | 420.00p | 404.00p | 600 |
Mar 15, 2024 | 418.00p | 418.00p | 418.00p | 404.00p | 108,474 |
Mar 7, 2024 | 399.47p | 402.96p | 383.80p | 397.00p | 8,839 |
Mar 6, 2024 | 420.00p | 420.00p | 392.33p | 420.00p | 25,028 |
Mar 4, 2024 | 416.20p | 416.20p | 416.20p | 397.00p | 9,104 |
Feb 27, 2024 | 384.00p | 384.00p | 382.00p | 397.00p | 11,789 |
Feb 21, 2024 | 385.78p | 385.78p | 385.78p | 401.00p | 416,016 |
Feb 14, 2024 | 399.61p | 399.61p | 399.61p | 401.00p | 20,005 |
Feb 13, 2024 | 396.00p | 420.00p | 396.00p | 420.00p | 1,342 |
Feb 12, 2024 | 382.00p | 383.80p | 382.00p | 382.00p | 3,948 |
Feb 7, 2024 | 399.70p | 399.70p | 399.70p | 401.00p | 24 |
Feb 5, 2024 | 382.00p | 382.00p | 382.00p | 401.00p | 109 |
Jan 30, 2024 | 402.00p | 402.00p | 384.00p | 401.00p | 579 |
Jan 29, 2024 | 402.00p | 402.00p | 402.00p | 401.00p | 100 |
Jan 26, 2024 | 416.20p | 416.20p | 416.20p | 401.00p | 1,187 |
Jan 10, 2024 | 400.06p | 400.06p | 400.06p | 401.00p | 75 |
Jan 8, 2024 | 393.00p | 393.00p | 393.00p | 401.00p | 11,590 |
Jan 5, 2024 | 390.00p | 406.00p | 390.00p | 412.00p | 1,995 |
Jan 4, 2024 | 388.00p | 390.00p | 388.00p | 390.00p | 500 |
Jan 3, 2024 | 385.29p | 385.29p | 385.29p | 380.00p | 25 |
Jan 2, 2024 | 390.00p | 390.00p | 386.22p | 390.00p | 510 |
Dec 28, 2023 | 404.00p | 404.00p | 382.96p | 404.00p | 2,000 |
Dec 20, 2023 | 388.00p | 388.00p | 388.00p | 380.00p | 45,341 |
Dec 19, 2023 | 390.00p | 390.00p | 390.00p | 390.00p | 257 |
Dec 18, 2023 | 382.96p | 382.96p | 382.96p | 377.00p | 522 |
Dec 15, 2023 | 364.00p | 376.00p | 364.00p | 383.00p | 68,885 |
Dec 14, 2023 | 382.87p | 382.87p | 382.87p | 377.00p | 574 |
Dec 13, 2023 | 380.00p | 380.00p | 380.00p | 371.00p | 4,158 |
Dec 7, 2023 | 381.89p | 381.89p | 381.89p | 399.00p | 360 |
Dec 6, 2023 | 385.11p | 385.11p | 385.11p | 399.00p | 6,741 |
Dec 4, 2023 | 380.00p | 386.21p | 380.00p | 398.00p | 2,621 |
Dec 1, 2023 | 380.00p | 387.29p | 380.00p | 399.00p | 183 |
Nov 30, 2023 | 380.00p | 408.44p | 380.00p | 385.00p | 9,658 |
Nov 24, 2023 | 382.00p | 382.00p | 382.00p | 399.00p | 521 |
Nov 22, 2023 | 390.91p | 390.91p | 390.81p | 399.00p | 2,045 |
Nov 15, 2023 | 392.00p | 398.00p | 392.00p | 402.00p | 3,275 |
Nov 9, 2023 | 368.00p | 368.00p | 367.60p | 374.00p | 750 |
Nov 8, 2023 | 364.00p | 368.00p | 364.00p | 368.00p | 1,653 |
Nov 1, 2023 | 379.33p | 379.33p | 379.33p | 382.00p | 994 |
Oct 30, 2023 | 366.00p | 366.00p | 366.00p | 366.00p | 1,000 |
Oct 26, 2023 | 364.00p | 370.27p | 364.00p | 382.00p | 1,422 |
Oct 25, 2023 | 396.40p | 396.40p | 396.40p | 382.00p | 32,304 |
Oct 20, 2023 | 364.00p | 364.00p | 364.00p | 382.00p | 750 |
Oct 16, 2023 | 374.00p | 374.00p | 374.00p | 382.00p | 8,652 |
Oct 13, 2023 | 376.00p | 376.00p | 374.00p | 392.00p | 1,853 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.