IRE: Historical Prices for GOV BK IRELAND ADS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.43	10.46	10.15	10.31	461,900	10.31
20-Nov-09	10.05	10.27	10.05	10.13	357,600	10.13
19-Nov-09	10.05	10.17	10.00	10.01	538,300	10.01
18-Nov-09	10.14	10.37	9.96	10.28	846,600	10.28
17-Nov-09	9.92	10.69	9.75	10.44	1,247,100	10.44
16-Nov-09	10.83	11.03	10.42	10.71	1,183,700	10.71
13-Nov-09	11.37	11.38	11.18	11.24	400,600	11.24
12-Nov-09	11.43	11.48	10.82	11.09	570,100	11.09
11-Nov-09	11.55	11.95	11.40	11.56	1,197,900	11.56
10-Nov-09	12.04	12.14	11.28	11.89	1,451,900	11.89
9-Nov-09	12.11	12.96	12.08	12.74	1,174,000	12.74
6-Nov-09	11.64	12.20	11.33	11.67	1,441,700	11.67
5-Nov-09	11.11	12.46	10.85	12.15	2,223,200	12.15
4-Nov-09	10.54	10.65	10.00	10.36	1,675,800	10.36
3-Nov-09	8.25	8.89	8.18	8.57	1,964,900	8.57
2-Nov-09	9.90	9.99	8.93	9.48	1,316,800	9.48
30-Oct-09	11.79	12.30	10.02	10.29	2,056,000	10.29
29-Oct-09	11.11	11.62	10.65	11.32	1,764,400	11.32
28-Oct-09	11.27	11.98	9.76	10.26	2,318,000	10.26
27-Oct-09	13.56	13.87	12.35	12.78	1,094,500	12.78
26-Oct-09	15.63	15.63	14.18	14.23	473,900	14.23
23-Oct-09	15.30	15.73	15.08	15.21	383,900	15.21
22-Oct-09	15.74	15.92	15.30	15.87	351,400	15.87
21-Oct-09	16.36	16.60	15.90	15.99	314,300	15.99
20-Oct-09	17.06	17.18	16.45	16.59	612,100	16.59
19-Oct-09	16.00	16.08	15.80	15.92	378,300	15.92
16-Oct-09	16.46	16.46	16.00	16.29	429,600	16.29
15-Oct-09	16.57	16.84	16.30	16.70	636,400	16.70
14-Oct-09	17.45	17.46	16.98	17.30	589,600	17.30
13-Oct-09	17.34	17.67	17.01	17.42	735,700	17.42
12-Oct-09	18.61	18.80	18.21	18.44	202,000	18.44
9-Oct-09	18.26	18.86	17.86	18.33	575,100	18.33
8-Oct-09	17.31	17.70	17.17	17.54	445,900	17.54
7-Oct-09	17.86	17.98	17.58	17.94	379,600	17.94
6-Oct-09	18.42	18.94	18.05	18.35	280,400	18.35
5-Oct-09	18.04	18.30	17.55	18.08	306,200	18.08
2-Oct-09	17.31	18.17	17.07	17.93	547,800	17.93
1-Oct-09	20.05	20.06	18.59	18.71	443,200	18.71
30-Sep-09	19.51	20.05	19.17	19.70	644,500	19.70
29-Sep-09	19.05	19.15	18.80	19.05	336,800	19.05
28-Sep-09	17.91	18.73	17.85	18.50	380,500	18.50
25-Sep-09	17.57	17.99	17.16	17.77	327,000	17.77
24-Sep-09	18.38	18.39	16.80	17.25	392,500	17.25
23-Sep-09	18.57	18.73	18.26	18.39	272,700	18.39
22-Sep-09	18.39	18.64	18.10	18.60	321,700	18.60
21-Sep-09	18.15	18.77	17.75	17.89	821,800	17.89
18-Sep-09	19.65	19.90	19.01	19.29	437,300	19.29
17-Sep-09	18.81	20.18	18.71	19.87	1,459,000	19.87
16-Sep-09	16.39	19.40	15.71	19.10	1,674,300	19.10
15-Sep-09	17.25	17.27	16.03	16.45	652,100	16.45
14-Sep-09	16.03	16.70	15.98	16.70	467,700	16.70
11-Sep-09	15.25	15.79	15.25	15.79	615,000	15.79
10-Sep-09	13.95	14.49	13.94	14.49	445,400	14.49
9-Sep-09	13.11	13.39	12.75	13.37	382,400	13.37
8-Sep-09	13.83	13.83	13.20	13.31	424,500	13.31
4-Sep-09	13.79	13.80	13.32	13.80	260,400	13.80
3-Sep-09	13.04	13.69	13.01	13.69	323,000	13.69
2-Sep-09	12.85	13.17	12.59	12.74	395,200	12.74
1-Sep-09	13.38	14.35	12.47	12.73	828,000	12.73
31-Aug-09	13.80	14.43	13.39	14.19	1,063,900	14.19
28-Aug-09	15.62	16.05	14.82	15.40	666,900	15.40
27-Aug-09	14.64	15.08	14.31	15.05	552,500	15.05
26-Aug-09	13.15	13.50	13.10	13.41	432,500	13.41
25-Aug-09	12.50	12.60	12.33	12.49	350,700	12.49
24-Aug-09	12.20	12.31	11.70	12.01	275,400	12.01
21-Aug-09	12.13	12.36	11.87	11.99	240,200	11.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions