U.S. Markets open in 6 hrs 10 mins

Irish Continental Group plc (ICGC.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
5.5525-0.0675 (-1.2011%)
As of 4:30PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20175.545.545.495.555.551,797
Sep 25, 2017554.00554.00549.00555.25555.252,786
Sep 22, 2017555.00559.32550.00562.00562.0020,465
Sep 21, 2017559.32559.32558.75564.25564.255,751
Sep 21, 20174.01 Dividend
Sep 20, 2017565.50567.71560.00564.25560.247,982
Sep 19, 2017575.00575.00575.00574.25570.17750
Sep 18, 2017575.00590.50575.00582.75578.617,068
Sep 15, 2017582.01593.66582.01581.50577.378,434
Sep 14, 2017575.00584.32575.00582.75578.614,376
Sep 13, 2017580.00585.46580.00585.00580.8441,498
Sep 12, 2017575.00580.00573.00580.00575.885,397
Sep 11, 2017578.50578.50570.00577.75573.646,764
Sep 08, 2017578.50580.00577.32578.50574.399,955
Sep 07, 2017575.79575.79558.50568.50564.4613,211
Sep 06, 2017568.75568.75568.75568.75564.71-
Sep 05, 2017566.00568.00566.00568.50564.469,388
Sep 04, 2017566.00566.00561.40556.00552.054,125
Sep 01, 2017560.99560.99560.99556.25552.30435
Aug 31, 2017550.00562.06550.00560.75556.7626,769
Aug 30, 2017575.00585.00561.20565.00560.9835,182
Aug 29, 2017558.25558.25556.50558.25554.28761
Aug 25, 2017558.25558.25558.25558.25554.28-
Aug 24, 2017553.00570.00545.50558.25554.2819,431
Aug 23, 2017553.50560.00553.50566.75562.7212,647
Aug 22, 2017563.61564.00563.61566.75562.72676
Aug 21, 2017563.92565.00558.80566.75562.728,202
Aug 18, 2017562.71562.71560.00566.50562.475,012
Aug 17, 2017593.00593.00570.00572.75568.682,250
Aug 16, 2017564.00582.00558.46579.50575.384,390
Aug 15, 2017557.72557.72557.72552.50548.5716
Aug 14, 2017547.70548.89547.70541.75537.907,732
Aug 11, 2017546.99546.99544.22541.75537.902,611
Aug 10, 2017555.50555.50542.34541.75537.902,520
Aug 09, 2017550.53555.00550.53541.75537.908,392
Aug 08, 2017547.75547.75547.75547.75543.86-
Aug 07, 2017555.50555.50535.00542.50538.64342
Aug 04, 2017545.50545.50545.50545.25541.38580
Aug 03, 2017546.00546.00546.00545.25541.38952
Aug 02, 2017540.82540.82540.82540.50536.66775
Aug 01, 2017529.50538.40529.50538.00534.1816,918
Jul 31, 2017551.96551.96537.00540.75536.918,910
Jul 28, 2017532.25547.24532.25540.75536.913,025
Jul 27, 2017544.50552.50544.50543.25539.393,642
Jul 26, 2017530.00551.50530.00542.25538.403,000
Jul 25, 2017545.50545.50545.50545.50541.62-
Jul 24, 2017535.50535.50534.97543.25539.392,436
Jul 21, 2017550.00555.00537.50549.75545.8441,020
Jul 20, 2017550.00564.00547.00564.00559.9924,560
Jul 19, 2017537.50545.00537.50545.00541.1311,809
Jul 18, 2017537.50537.50531.00536.50532.696,704
Jul 17, 2017515.00536.00512.50536.00532.1947,318
Jul 14, 2017525.00528.50525.00525.00521.2740,656
Jul 13, 2017524.00524.00524.00524.00520.282,400
Jul 12, 2017524.50545.50517.83525.00521.2726,605
Jul 11, 2017516.50522.03504.00516.25512.586,447
Jul 10, 2017513.32513.33513.32514.25510.60560
Jul 07, 2017512.00512.00512.00512.00508.3611,112
Jul 06, 2017513.20514.94513.20526.50522.7612,305
Jul 05, 2017511.54511.54511.54517.75514.07662
Jul 04, 2017510.31510.93510.31513.00509.3511,381
Jul 03, 2017510.00520.00510.00515.00511.348,256
Jun 30, 2017517.00508.00508.00517.00513.3320,135
Jun 29, 2017521.83521.83521.83522.50518.79600
Jun 28, 2017525.00525.00525.00525.00521.273,366
Jun 27, 2017523.00526.00526.00526.00522.261,441
Jun 26, 2017528.50528.50528.50528.50524.74-
Jun 23, 2017532.00531.50531.39528.50524.745,200
Jun 22, 2017545.50545.50539.32545.50541.621,590
Jun 21, 2017545.18545.18545.18544.50540.631,230
Jun 20, 2017543.50543.50540.00542.00538.153,150
Jun 19, 2017540.00540.00540.00542.00538.15100
Jun 16, 2017535.00556.30529.50532.50528.726,639
Jun 15, 2017536.86536.86527.40542.00538.155,070
Jun 14, 2017542.00542.00542.00542.00538.15-
Jun 13, 2017534.00534.00523.76530.00526.23206
Jun 12, 2017534.00534.00523.50528.75524.995,168
Jun 09, 2017520.00526.45520.00527.00523.258,328
Jun 08, 2017525.00525.00523.50525.00521.277,429
Jun 07, 2017550.00550.00535.00537.75533.933,701
Jun 06, 2017535.00535.00535.00537.75533.93100
Jun 05, 2017542.50542.50542.50542.50538.64-
Jun 02, 2017542.50542.50542.50542.50538.64-
Jun 01, 2017525.00525.00525.00542.50538.64128
May 31, 2017525.00544.94525.00535.00531.203,309
May 30, 2017565.00565.00528.80545.00541.134,062
May 26, 2017565.00565.00540.59565.00560.981,916
May 25, 2017565.00566.00546.40566.00561.9811,533
May 25, 20177.76 Dividend
May 24, 2017545.00563.00545.00563.00551.293,454
May 23, 2017541.50565.00541.50553.25541.751,640
May 22, 2017550.00562.65542.00553.25541.752,880
May 19, 2017550.00551.00530.00551.00539.5411,000
May 18, 2017533.00541.50521.95541.50530.24165,525
May 17, 2017542.00558.00542.00541.50530.241,290
May 16, 2017538.05538.05531.00531.00519.9656
May 15, 2017536.80536.96531.00531.00519.96955
May 12, 2017530.90535.31530.90531.00519.96113
May 11, 2017536.50536.50536.50536.50525.351,120
May 10, 2017520.52525.75520.52525.75514.82890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...