ICGC.L - Irish Continental Group plc ICG Units

LSE - LSE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018570.00570.09570.00573.50573.501,204
Apr 19, 2018565.00565.00565.00573.50573.5025,000
Apr 18, 2018570.00570.00570.00573.50573.504,059
Apr 17, 2018561.09561.09561.09573.50573.502,140
Apr 16, 2018570.75570.75570.75573.50573.503,269
Apr 13, 2018565.00565.00565.00578.50578.50112,500
Apr 12, 2018560.00560.00560.00573.00573.00193,763
Apr 11, 2018555.00555.00555.00555.00555.00234,022
Apr 10, 2018550.00550.00550.00550.00550.0014,262
Apr 09, 2018593.00593.00593.00574.00574.00189
Apr 06, 2018571.00571.00571.00571.00571.008
Apr 05, 2018569.00570.00569.00570.00570.00129,372
Apr 04, 2018565.00565.00565.00565.00565.0026,709
Apr 03, 2018574.00574.00574.00574.00574.00-
Mar 29, 2018586.00586.00586.00586.00586.001
Mar 28, 2018593.00595.00593.00595.00595.00122,857
Mar 27, 2018581.00586.00581.00574.00574.002,000
Mar 26, 2018564.00564.00564.00564.00564.0013,116
Mar 23, 2018557.00560.00555.00560.00560.0013,464
Mar 22, 2018575.00575.00575.00568.50568.50144,556
Mar 21, 2018570.00571.00570.00571.00571.00904
Mar 20, 2018595.00595.00595.00583.50583.50373
Mar 19, 2018595.00595.00595.00578.50578.50503
Mar 16, 2018590.00590.00590.00590.00590.003,024
Mar 15, 2018590.00590.00590.00590.00590.001,540
Mar 14, 2018585.00585.00585.00585.00585.003,743
Mar 13, 2018577.00577.00577.00577.00577.009,754
Mar 12, 2018595.00595.00583.00575.00575.0057,844
Mar 09, 2018594.00594.00594.00584.00584.0011,892
Mar 08, 2018589.00589.00578.00580.00580.00121,742
Mar 07, 2018571.00571.00571.00571.00571.00252,085
Mar 06, 2018570.00570.00570.00570.00570.005,286
Mar 05, 2018565.00565.00565.00565.00565.002,538
Mar 02, 2018564.50564.50564.50564.50564.50432
Mar 01, 2018565.02567.82565.02564.50564.506,636
Feb 28, 2018563.85566.34563.85568.50568.506,526
Feb 27, 2018564.00564.00564.00568.50568.508,081
Feb 26, 2018558.64559.56558.64568.50568.505,777
Feb 23, 2018568.91568.91568.91568.50568.50987
Feb 22, 2018576.91576.91576.91564.50564.50937
Feb 21, 2018577.00577.91577.00564.50564.501,142
Feb 20, 2018574.21574.21574.21568.50568.503,486
Feb 19, 2018549.00570.00549.00579.00579.003,597
Feb 16, 2018582.84582.84579.30573.50573.503,184
Feb 15, 2018580.23580.23579.39573.50573.504,279
Feb 14, 2018574.00580.00580.00573.00573.0012,170
Feb 13, 2018565.85574.00561.70569.00569.006,496
Feb 12, 2018566.00566.00557.00568.50568.505,374
Feb 09, 2018570.00570.00562.00564.50564.5022,347
Feb 08, 2018577.00577.00577.00577.00577.006,182
Feb 07, 2018583.00586.00583.00576.50576.503,289
Feb 06, 2018573.00573.00573.00575.00575.001,153
Feb 05, 2018580.00580.00579.00579.00579.004,300
Feb 02, 2018580.00580.00580.00580.00580.0026,112
Feb 01, 2018581.00581.00581.00581.00581.0035,406
Jan 31, 2018584.00584.00580.00582.50582.5025,636
Jan 30, 2018582.00580.00579.00579.00579.0033,669
Jan 29, 2018583.00583.00580.00580.00580.0015,052
Jan 26, 2018585.00585.00585.00587.00587.0051,896
Jan 25, 2018590.00590.00585.00592.50592.5010,202
Jan 24, 2018588.00590.00588.00594.00594.003,978
Jan 23, 2018585.00588.00585.00588.00588.0064,236
Jan 22, 2018585.00585.00585.00585.00585.003,258
Jan 19, 2018585.00585.00585.00585.00585.00-
Jan 18, 2018585.00585.00585.00585.00585.002,736
Jan 17, 2018580.42580.42580.42567.50567.503,810
Jan 16, 2018581.00583.01577.87581.00581.0013,102
Jan 15, 2018573.00573.00573.00581.00581.003,760
Jan 12, 2018589.00589.00584.00584.00584.005,823
Jan 11, 2018576.00577.71576.00570.00570.003,000
Jan 10, 2018574.00574.00572.00565.00565.00301,130
Jan 09, 2018576.00576.00576.00570.00570.006,266
Jan 08, 2018590.00590.00590.00590.00590.007,104
Jan 05, 2018573.00575.00571.95575.00575.00137,306
Jan 04, 2018570.50575.00570.50573.50573.50968,150
Jan 03, 2018570.00570.00567.06574.50574.50579,139
Jan 02, 2018555.00577.00555.00570.00570.003,968
Dec 29, 2017560.00560.00560.00570.50570.503,000
Dec 28, 2017572.07572.07571.99570.50570.503,150
Dec 27, 2017570.50570.50570.50570.50570.50-
Dec 22, 2017570.50570.50570.50570.50570.50-
Dec 21, 2017553.51553.51553.51570.50570.50509
Dec 20, 2017556.50556.50556.50572.25572.25787
Dec 19, 2017574.00574.00574.00573.25573.251,368,733
Dec 18, 2017573.00575.00573.00575.00575.00510,665
Dec 15, 2017573.00574.41573.00573.25573.25337,038
Dec 14, 2017572.00572.00572.00580.00580.0011,125
Dec 13, 2017579.00579.00579.00579.00579.00932,618
Dec 12, 2017577.00578.22577.00581.00581.0032,769
Dec 11, 2017576.50578.50576.50583.75583.753,337
Dec 08, 2017572.00572.00572.00584.00584.003,538
Dec 07, 2017578.54579.81578.54582.25582.251,910
Dec 06, 2017572.72572.72568.66577.00577.002,209
Dec 05, 2017566.04572.00566.04571.25571.252,584
Dec 04, 2017567.50567.50562.50564.75564.755,403
Dec 01, 2017575.50575.50570.40571.25571.259,285
Nov 30, 2017566.50566.50566.50566.50566.502
Nov 29, 2017564.50565.50564.50565.50565.501,903
Nov 28, 2017562.00562.00562.00562.00562.001,123
Nov 27, 2017579.00579.00573.00573.00573.002,116
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...