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

Bank Ireland Group Plc (OP: BKRIF )

11.60 +0.18 (+1.58%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2018 6.960 7.100 6.960 7.100 4,387 +0.12(+1.72%)
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%)
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.