458.00p+0.00 (+0.00%)22 Aug 2024, 10:59
Irish Continental Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 22, 2024 | 458.08p | 458.08p | 458.08p | 458.00p | 1,000 |
Aug 21, 2024 | 464.51p | 471.52p | 464.51p | 458.00p | 4,000 |
Aug 20, 2024 | 461.92p | 462.35p | 461.92p | 458.00p | 3,006 |
Aug 16, 2024 | 432.00p | 435.00p | 432.00p | 458.00p | 2,086 |
Aug 14, 2024 | 432.00p | 432.00p | 432.00p | 458.00p | 800 |
Aug 12, 2024 | 463.55p | 463.55p | 463.55p | 458.00p | 331 |
Aug 7, 2024 | 448.58p | 448.58p | 448.58p | 458.00p | 277 |
Aug 5, 2024 | 434.00p | 434.00p | 434.00p | 458.00p | 338 |
Aug 2, 2024 | 444.00p | 444.00p | 442.00p | 450.00p | 952 |
Aug 1, 2024 | 461.29p | 461.29p | 461.29p | 459.00p | 1 |
Jul 30, 2024 | 463.57p | 463.57p | 463.57p | 459.00p | 123 |
Jul 25, 2024 | 469.25p | 469.25p | 469.25p | 459.00p | 1,000 |
Jul 24, 2024 | 442.00p | 442.00p | 442.00p | 442.00p | 380 |
Jul 22, 2024 | 448.00p | 448.00p | 448.00p | 478.00p | 2,589 |
Jul 18, 2024 | 467.90p | 467.90p | 467.90p | 478.00p | 91 |
Jul 12, 2024 | 472.00p | 472.00p | 470.00p | 478.00p | 2,732 |
Jul 11, 2024 | 465.09p | 465.09p | 465.09p | 489.00p | 425 |
Jul 10, 2024 | 510.00p | 510.00p | 464.89p | 510.00p | 57,080 |
Jul 9, 2024 | 510.00p | 510.00p | 495.48p | 510.00p | 264 |
Jul 8, 2024 | 495.48p | 495.48p | 495.48p | 484.00p | 197 |
Jul 4, 2024 | 495.92p | 495.92p | 495.92p | 481.00p | 100 |
Jul 3, 2024 | 472.99p | 496.36p | 472.99p | 484.00p | 160 |
Jul 2, 2024 | 496.36p | 496.36p | 496.36p | 484.00p | 103 |
Jun 28, 2024 | 470.79p | 470.79p | 470.79p | 484.00p | 1,113 |
Jun 27, 2024 | 474.00p | 510.00p | 466.00p | 510.00p | 8,951 |
Jun 26, 2024 | 476.00p | 476.00p | 463.00p | 463.00p | 5,208 |
Jun 25, 2024 | 474.00p | 496.00p | 470.00p | 496.00p | 16,243 |
Jun 24, 2024 | 474.00p | 474.00p | 442.00p | 442.00p | 188 |
Jun 21, 2024 | 470.13p | 470.13p | 457.42p | 466.00p | 1,081 |
Jun 20, 2024 | 458.00p | 458.00p | 458.00p | 466.00p | 4,714 |
Jun 19, 2024 | 472.42p | 480.77p | 472.42p | 484.00p | 1,385 |
Jun 17, 2024 | 464.00p | 469.44p | 464.00p | 481.50p | 1,750 |
Jun 14, 2024 | 482.00p | 482.00p | 464.00p | 489.50p | 6,398 |
Jun 13, 2024 | 540.00p | 540.00p | 516.80p | 540.00p | 845 |
Jun 12, 2024 | 472.00p | 517.24p | 470.00p | 497.50p | 10,671 |
Jun 11, 2024 | 496.00p | 496.00p | 494.00p | 485.00p | 3,089 |
Jun 10, 2024 | 488.00p | 500.00p | 488.00p | 499.50p | 4,162 |
Jun 7, 2024 | 488.00p | 488.00p | 488.00p | 473.00p | 1,392 |
Jun 5, 2024 | 481.47p | 481.47p | 481.47p | 476.00p | 20 |
Jun 4, 2024 | 485.44p | 485.44p | 485.44p | 475.00p | 2,589 |
Jun 3, 2024 | 479.08p | 479.08p | 479.08p | 478.00p | 102 |
May 30, 2024 | 478.07p | 478.07p | 473.13p | 475.00p | 816 |
May 29, 2024 | 472.85p | 472.85p | 472.85p | 475.00p | 194 |
May 28, 2024 | 466.70p | 466.70p | 466.70p | 475.00p | 99 |
May 24, 2024 | 466.00p | 466.00p | 466.00p | 474.00p | 750 |
May 23, 2024 | 466.00p | 488.00p | 464.88p | 488.00p | 2,550 |
May 22, 2024 | 466.00p | 466.00p | 466.00p | 459.00p | 122 |
May 21, 2024 | 466.00p | 466.00p | 466.00p | 462.00p | 600 |
May 20, 2024 | 464.00p | 466.00p | 464.00p | 459.00p | 1,555 |
May 16, 2024 | 466.00p | 466.00p | 465.20p | 462.00p | 359 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.