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 (%)
Oct 31, 2018 7.090 7.090 6.980 6.980 631 +0.02(+0.29%)
Oct 30, 2018 7.100 7.140 6.960 6.960 3,416 -0.08(-1.14%)
Oct 29, 2018 7.040 7.040 7.040 7.040 1,000 +0.05(+0.72%)
Oct 26, 2018 6.990 6.990 6.990 6.990 100 -0.05(-0.71%)
Oct 25, 2018 6.997 7.040 6.990 7.040 2,904 +0.04(+0.56%)
Oct 24, 2018 7.000 7.000 7.000 97 +0.00(+0.00%)
Oct 23, 2018 7.070 7.080 6.991 7.000 4,858 -0.07(-0.98%)
Oct 22, 2018 7.070 7.070 7.070 7.070 683 -0.06(-0.91%)
Oct 19, 2018 7.170 7.170 7.135 7.135 2,700 -0.10(-1.31%)
Oct 18, 2018 7.170 7.230 7.170 7.230 423 -0.18(-2.43%)
Oct 17, 2018 7.410 7.410 7.410 35 +0.00(+0.00%)
Oct 16, 2018 7.440 7.485 7.410 7.410 1,552 +0.11(+1.51%)
Oct 12, 2018 7.300 7.300 7.300 0 +0.13(+1.81%)
Oct 11, 2018 7.340 7.340 7.170 7.170 450 -0.51(-6.64%)
Oct 10, 2018 7.680 7.680 7.680 7.680 11,183 +0.17(+2.26%)
Oct 09, 2018 7.660 7.690 7.510 7.510 975 -0.09(-1.18%)
Oct 08, 2018 7.628 7.628 7.600 7.600 275 -0.14(-1.81%)
Oct 05, 2018 7.740 7.740 7.740 7.740 200 -0.11(-1.40%)
Oct 04, 2018 7.890 7.890 7.850 7.850 1,879 +0.12(+1.55%)
Oct 03, 2018 7.730 7.730 7.730 7.730 242 +0.14(+1.78%)
Oct 02, 2018 7.680 7.680 7.590 7.595 816 +0.05(+0.73%)
Oct 01, 2018 7.780 7.780 7.540 7.540 1,780 -0.43(-5.40%)
Sep 28, 2018 7.970 7.970 7.970 24 +0.00(+0.00%)
Sep 27, 2018 8.050 8.065 7.970 7.970 5,772 -0.51(-6.01%)
Sep 26, 2018 8.480 8.480 8.480 3,384 +0.00(+0.00%)
Sep 24, 2018 8.480 8.480 8.480 0 -0.32(-3.64%)
Sep 20, 2018 8.800 8.800 8.800 0 +0.19(+2.21%)
Sep 19, 2018 8.630 8.630 8.610 8.610 220 -0.02(-0.23%)
Sep 18, 2018 8.700 8.700 8.630 8.630 7,649 +0.05(+0.58%)
Sep 17, 2018 8.580 8.580 8.580 8.580 247 -0.12(-1.38%)
Sep 13, 2018 8.700 8.700 8.700 0 +0.23(+2.72%)
Sep 12, 2018 8.502 8.502 8.460 8.470 2,611 +0.04(+0.47%)
Sep 11, 2018 8.430 8.430 8.430 32 +0.00(+0.00%)
Sep 10, 2018 8.430 8.430 8.430 8.430 1,300 +0.03(+0.36%)
Sep 06, 2018 8.400 8.400 8.400 0 +0.16(+1.94%)
Sep 05, 2018 8.240 8.240 8.240 8.240 613 +0.04(+0.49%)
Sep 04, 2018 8.165 8.200 8.165 8.200 551 +0.05(+0.68%)
Aug 31, 2018 8.145 8.145 8.145 0 +0.01(+0.16%)
Aug 30, 2018 8.131 8.132 8.131 8.132 1,008 -0.13(-1.55%)
Aug 29, 2018 8.260 8.260 8.260 15 +0.00(+0.00%)
Aug 28, 2018 8.250 8.260 8.240 8.260 8,702 +0.08(+0.98%)
Aug 24, 2018 8.180 8.180 8.180 0 +0.07(+0.93%)
Aug 23, 2018 8.105 8.105 8.105 105 +0.00(+0.00%)
Aug 22, 2018 8.200 8.200 8.100 8.105 14,930 -0.30(-3.54%)
Aug 21, 2018 8.420 8.420 8.403 8.403 833 +0.10(+1.24%)
Aug 20, 2018 8.300 8.300 8.300 8.300 1,000 +0.29(+3.62%)
Aug 16, 2018 8.010 8.010 8.010 0 -0.44(-5.21%)
Aug 15, 2018 8.450 8.450 8.450 75 +0.00(+0.00%)
Aug 14, 2018 8.450 8.450 8.450 8.450 227 -0.09(-1.05%)
Aug 13, 2018 8.540 8.540 8.540 29 +0.00(+0.00%)
Aug 10, 2018 8.540 8.540 8.540 46 +0.00(+0.00%)
Aug 09, 2018 8.540 8.630 8.540 8.540 3,761 -0.10(-1.16%)
Aug 07, 2018 8.640 8.640 8.640 0 +0.05(+0.58%)
Aug 06, 2018 8.590 8.590 8.590 8.590 1,056 +0.05(+0.59%)
Aug 03, 2018 8.540 8.540 8.540 8.540 400 +0.07(+0.83%)
Aug 02, 2018 8.690 8.690 8.470 8.470 3,470 -0.13(-1.51%)
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.