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, 2021 5.475 5.575 5.360 5.450 32,745 +0.00(+0.00%)
Nov 29, 2021 5.450 5.450 5.450 5.450 10,074 +0.00(+0.00%)
Nov 26, 2021 5.580 5.580 5.360 5.450 13,347 -0.34(-5.87%)
Nov 24, 2021 5.700 5.800 5.700 5.790 11,307 -0.05(-0.86%)
Nov 23, 2021 5.740 5.840 5.630 5.840 12,000 +0.09(+1.57%)
Nov 22, 2021 5.735 5.880 5.735 5.750 20,410 +0.13(+2.31%)
Nov 19, 2021 5.620 5.620 5.575 5.620 15,450 -0.14(-2.43%)
Nov 18, 2021 5.800 5.820 5.760 5.760 6,800 -0.04(-0.69%)
Nov 16, 2021 5.800 5.800 5.800 2,708 -0.10(-1.69%)
Nov 15, 2021 5.820 5.900 5.820 5.900 2,642 +0.00(+0.00%)
Nov 12, 2021 6.000 6.000 5.899 5.900 16,150 -0.17(-2.80%)
Nov 11, 2021 6.040 6.100 6.040 6.070 1,966 -0.01(-0.16%)
Nov 09, 2021 6.130 6.130 6.080 6.080 19,500 -0.22(-3.49%)
Nov 08, 2021 6.197 6.300 6.197 6.300 21,694 +0.17(+2.77%)
Nov 05, 2021 6.060 6.130 6.020 6.130 5,933 +0.33(+5.69%)
Nov 04, 2021 6.040 6.040 5.800 5.800 873 -0.17(-2.85%)
Nov 03, 2021 5.970 5.970 5.970 5.970 349 +0.04(+0.76%)
Nov 02, 2021 5.925 5.925 5.925 5.925 672 -0.08(-1.25%)
Nov 01, 2021 6.179 6.179 6.000 6.000 10,569 -0.08(-1.23%)
Oct 29, 2021 6.075 6.075 6.075 6.075 103 +0.11(+1.76%)
Oct 28, 2021 5.964 5.990 5.950 5.970 10,398 -0.09(-1.49%)
Oct 27, 2021 6.150 6.150 5.950 6.060 11,639 -0.11(-1.78%)
Oct 26, 2021 6.150 6.170 17,629 -0.05(-0.80%)
Oct 25, 2021 6.200 6.240 6.170 6.220 9,623 +0.05(+0.89%)
Oct 22, 2021 5.960 6.165 5.960 6.165 13,122 +0.26(+4.49%)
Oct 21, 2021 6.040 6.040 5.900 5.900 8,669 -0.03(-0.59%)
Oct 20, 2021 5.940 6.040 5.935 5.935 16,933 -0.11(-1.74%)
Oct 19, 2021 6.250 6.250 6.040 6.040 7,010 -0.16(-2.58%)
Oct 18, 2021 6.135 6.200 6.135 6.200 9,623 -0.10(-1.59%)
Oct 15, 2021 5.970 6.300 5.970 6.300 33,846 +0.41(+6.87%)
Oct 14, 2021 5.917 5.917 5.895 5.895 6,843 +0.07(+1.29%)
Oct 13, 2021 5.830 5.830 5.820 5.820 7,255 -0.01(-0.26%)
Oct 12, 2021 5.870 5.870 5.835 5.835 1,500 +0.00(+0.07%)
Oct 11, 2021 5.925 5.925 5.831 5.831 5,049 -0.08(-1.34%)
Oct 07, 2021 5.910 5.910 5.910 20 +0.01(+0.17%)
Oct 05, 2021 5.900 5.900 5.900 8,341 +0.03(+0.43%)
Oct 04, 2021 5.855 5.875 5.820 5.875 10,662 +0.03(+0.51%)
Oct 01, 2021 5.845 5.880 5.820 5.845 1,167 -0.02(-0.26%)
Sep 30, 2021 5.950 5.950 5.860 5.860 8,168 +0.00(+0.00%)
Sep 29, 2021 5.930 5.930 5.860 5.860 1,653 -0.06(-1.01%)
Sep 28, 2021 5.870 5.930 5.865 5.920 15,100 +0.07(+1.20%)
Sep 27, 2021 5.820 5.900 5.820 5.850 787 -0.19(-3.07%)
Sep 23, 2021 6.035 6.035 6.035 88 +0.27(+4.59%)
Sep 22, 2021 5.770 5.770 5.770 5.770 100 +0.00(+0.00%)
Sep 21, 2021 5.700 5.770 5.700 5.770 11,312 +0.12(+2.12%)
Sep 20, 2021 5.600 5.680 5.600 5.650 2,802 -0.35(-5.83%)
Sep 17, 2021 6.000 6.090 6.000 6.000 734 +0.10(+1.69%)
Sep 16, 2021 5.900 5.900 5.900 5.900 1,500 +0.02(+0.27%)
Sep 15, 2021 5.825 5.884 5.770 5.884 2,246 -0.06(-1.03%)
Sep 14, 2021 5.950 5.950 5.880 5.945 18,930 +0.07(+1.11%)
Sep 13, 2021 5.950 5.950 5.880 5.880 493 +0.01(+0.17%)
Sep 10, 2021 5.870 5.870 5.870 5.870 5,000 -0.11(-1.84%)
Sep 09, 2021 5.980 5.980 5.975 5.980 11,936 -0.18(-2.92%)
Sep 07, 2021 6.160 6.160 6.160 13,993 -0.19(-2.99%)
Sep 03, 2021 6.270 6.350 6.270 6.350 3,560 +0.08(+1.36%)
Sep 02, 2021 6.290 6.300 6.265 6.265 2,485 -0.04(-0.71%)
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.