Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Ireland Group Plc (OP: BKRIF )

11.43 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.980 5.980 5.980 5.980 2,033 -0.36(-5.68%)
Jan 30, 2019 6.250 6.340 6.240 6.340 7,033 +0.05(+0.85%)
Jan 29, 2019 6.385 6.481 6.287 6.287 45,291 -0.29(-4.46%)
Jan 28, 2019 6.565 6.580 6.530 6.580 9,383 +0.33(+5.28%)
Jan 24, 2019 6.250 6.250 6.250 0 -0.25(-3.91%)
Jan 23, 2019 6.504 6.504 6.504 6.504 550 +0.12(+1.95%)
Jan 22, 2019 6.380 6.380 6.380 5 +0.00(+0.00%)
Jan 18, 2019 6.325 6.380 6.311 6.380 7,200 +0.37(+6.13%)
Jan 17, 2019 6.011 6.011 6.011 6.011 366 -0.07(-1.13%)
Jan 16, 2019 6.030 6.080 6.030 6.080 6,886 +0.00(+0.00%)
Jan 14, 2019 6.080 6.080 6.080 0 +0.06(+1.00%)
Jan 11, 2019 5.990 6.020 5.990 6.020 1,100 +0.28(+4.88%)
Jan 10, 2019 5.740 5.740 5.740 5.740 102 +0.18(+3.24%)
Jan 09, 2019 5.560 5.560 5.560 60 +0.00(+0.00%)
Jan 08, 2019 5.700 5.700 5.560 5.560 1,033 -0.24(-4.14%)
Jan 07, 2019 5.800 5.800 5.800 5.800 6,773 +0.01(+0.21%)
Jan 04, 2019 5.750 5.788 5.750 5.788 1,800 +0.13(+2.31%)
Jan 03, 2019 5.620 5.670 5.620 5.657 21,672 -0.05(-0.92%)
Dec 31, 2018 5.710 5.710 5.710 0 +0.00(+0.00%)
Dec 28, 2018 5.570 5.710 5.570 5.710 14,600 +0.29(+5.35%)
Dec 27, 2018 5.450 5.450 5.400 5.420 16,228 -0.31(-5.41%)
Dec 26, 2018 5.620 5.750 5.400 5.730 13,833 +0.06(+1.06%)
Dec 24, 2018 5.527 5.670 5.520 5.670 1,600 +0.25(+4.67%)
Dec 21, 2018 5.600 5.600 5.400 5.417 5,500 -0.21(-3.78%)
Dec 20, 2018 5.760 5.760 5.630 5.630 25,449 -0.22(-3.72%)
Dec 19, 2018 5.825 5.962 5.610 5.848 12,347 +0.17(+3.00%)
Dec 18, 2018 5.620 5.677 5.620 5.677 76,889 -0.04(-0.75%)
Dec 17, 2018 5.720 5.720 5.720 18 +0.00(+0.00%)
Dec 14, 2018 5.712 5.740 5.712 5.720 1,100 +0.05(+0.88%)
Dec 13, 2018 5.800 5.800 5.670 5.670 2,438 -0.12(-2.03%)
Dec 12, 2018 5.700 5.787 5.700 5.787 8,987 +0.29(+5.23%)
Dec 11, 2018 5.650 5.650 5.500 5.500 1,772 -0.40(-6.78%)
Dec 10, 2018 5.900 5.900 5.900 5.900 9,690 -0.04(-0.67%)
Dec 07, 2018 5.950 5.950 5.940 5.940 1,100 +0.04(+0.68%)
Dec 06, 2018 5.958 6.030 5.900 5.900 15,854 -0.03(-0.51%)
Dec 04, 2018 6.200 6.200 5.930 5.930 7,400 -0.31(-4.97%)
Dec 03, 2018 6.226 6.240 6.226 6.240 1,175 -0.14(-2.19%)
Nov 30, 2018 6.380 6.380 6.380 6.380 1,200 -0.18(-2.74%)
Nov 29, 2018 6.470 6.588 6.470 6.560 2,036 +0.23(+3.63%)
Nov 28, 2018 6.428 6.470 6.300 6.330 6,021 -0.08(-1.25%)
Nov 27, 2018 6.520 6.520 6.410 6.410 4,033 -0.12(-1.84%)
Nov 26, 2018 6.530 6.530 6.500 6.530 6,600 -0.13(-1.95%)
Nov 23, 2018 6.580 6.660 6.580 6.660 800 +0.16(+2.46%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.04(-0.61%)
Nov 20, 2018 6.638 6.660 6.540 6.540 3,188 -0.08(-1.21%)
Nov 19, 2018 6.820 6.850 6.620 6.620 1,898 -0.25(-3.64%)
Nov 16, 2018 6.870 6.870 6.870 6.870 200 +0.03(+0.47%)
Nov 15, 2018 6.838 6.838 6.838 6.838 1,419 -0.36(-5.03%)
Nov 14, 2018 7.250 7.250 7.200 7.200 7,121 +0.15(+2.13%)
Nov 13, 2018 7.050 7.050 7.050 7.050 300 -0.07(-0.98%)
Nov 12, 2018 7.120 7.120 7.120 7.120 100 -0.07(-1.03%)
Nov 09, 2018 7.194 7.194 7.194 66 +0.00(+0.00%)
Nov 08, 2018 7.160 7.194 7.160 7.194 12,455 +0.16(+2.34%)
Nov 06, 2018 7.030 7.030 7.030 0 -0.07(-0.99%)
Nov 05, 2018 7.100 7.100 7.100 15 +0.00(+0.00%)
Nov 02, 2018 7.017 7.130 6.790 7.100 5,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.