Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Irish Continental Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 11, 2020 3.51 3.53 3.3325 3.3325 37,320
Aug 10, 2020 0.00 0.00 0.00 3.3225 0
Aug 7, 2020 0.00 0.00 0.00 3.4075 0
Aug 6, 2020 0.00 0.00 0.00 3.3225 0
Aug 5, 2020 0.00 0.00 0.00 3.3225 0
Aug 4, 2020 3.255 3.255 3.255 3.3225 2,203
Aug 3, 2020 3.48 3.48 3.32 3.32 1,764
Jul 31, 2020 3.30046 3.30046 3.30046 3.32 369
Jul 30, 2020 0.00 0.00 0.00 3.32 439
Jul 29, 2020 0.00 0.00 0.00 3.32 387
Jul 28, 2020 3.13 3.13 3.13 3.395 239
Jul 27, 2020 3.30 3.30 3.12 3.12 4,691
Jul 24, 2020 3.33 3.33 3.33 3.535 263
Jul 23, 2020 3.35 3.35 3.35 3.535 400
Jul 22, 2020 0.00 0.00 0.00 3.545 737
Jul 21, 2020 0.00 0.00 0.00 3.545 10,486
Jul 20, 2020 3.39472 0.00 0.00 3.545 1,000
Jul 17, 2020 3.39472 3.39472 3.39472 3.545 475
Jul 16, 2020 3.43 3.43 3.41955 3.545 909
Jul 15, 2020 3.43 3.43 3.40 3.4375 1,900
Jul 14, 2020 0.00 0.00 0.00 3.45 0
Jul 13, 2020 3.45 0.00 0.00 3.5975 0
Jul 10, 2020 3.45 3.45 3.45 3.5975 6,159
Jul 9, 2020 0.00 0.00 0.00 3.6225 1,965
Jul 8, 2020 3.72964 3.72964 3.69 3.6225 942
Jul 7, 2020 3.80 3.80 3.80 3.80 1,191
Jul 6, 2020 3.7245 3.80 3.7245 3.80 285
Jul 3, 2020 3.80 3.80 3.7755 3.80 586
Jul 2, 2020 0.00 0.00 0.00 3.60 0
Jul 1, 2020 0.00 0.00 0.00 3.5975 1,719
Jun 30, 2020 0.00 0.00 0.00 3.5975 1,102
Jun 29, 2020 0.00 0.00 0.00 3.5975 938
Jun 26, 2020 0.00 0.00 0.00 3.5975 10,191
Jun 25, 2020 0.00 0.00 0.00 3.5975 3,740
Jun 24, 2020 0.00 0.00 0.00 3.5225 5,000
Jun 23, 2020 0.00 0.00 0.00 3.5975 0
Jun 22, 2020 3.60 3.60 3.60 3.5975 700
Jun 19, 2020 0.00 0.00 0.00 3.60 3,313
Jun 18, 2020 3.50 3.50 3.50 3.5975 2,007
Jun 17, 2020 0.00 0.00 0.00 3.6475 0
Jun 16, 2020 0.00 0.00 0.00 3.5975 0
Jun 15, 2020 0.00 0.00 0.00 3.5975 0
Jun 12, 2020 0.00 0.00 0.00 3.595 0
Jun 11, 2020 3.67335 3.67335 3.50 3.5375 4,845
Jun 10, 2020 3.685 3.725 3.68 3.7075 4,649
Jun 9, 2020 0.00 0.00 0.00 3.6975 7,931
Jun 8, 2020 3.79951 3.93478 3.79951 3.735 66,971
Jun 5, 2020 3.695 3.84 3.695 3.695 8,840
Jun 4, 2020 0.00 0.00 0.00 3.4925 1,095
Jun 3, 2020 3.52 3.52 3.52 3.52 20,721
Showing 1 to 50 of 260