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 (%)
Dec 29, 2017 8.470 8.470 8.470 0 -0.02(-0.24%)
Dec 28, 2017 8.490 8.490 8.490 8.490 476 +0.09(+1.07%)
Dec 27, 2017 8.380 8.500 8.380 8.400 7,246 -0.48(-5.41%)
Dec 26, 2017 8.440 8.880 8.440 8.880 5,233 +0.45(+5.34%)
Dec 22, 2017 8.435 8.435 8.430 8.430 4,050 -0.16(-1.86%)
Dec 21, 2017 8.350 8.700 8.350 8.590 1,684 +0.34(+4.12%)
Dec 20, 2017 8.240 8.250 8.200 8.250 11,029 -0.01(-0.12%)
Dec 19, 2017 8.250 8.260 8.230 8.260 2,148 +0.09(+1.10%)
Dec 18, 2017 8.190 8.200 8.170 8.170 1,332 -0.02(-0.24%)
Dec 15, 2017 8.190 8.190 8.140 8.190 35,827 +0.03(+0.37%)
Dec 14, 2017 8.180 8.180 8.155 8.160 2,087 +0.06(+0.74%)
Dec 13, 2017 8.120 8.120 8.040 8.100 5,050 +0.11(+1.38%)
Dec 12, 2017 7.990 7.990 7.990 7.990 732 -0.11(-1.36%)
Dec 11, 2017 7.980 8.100 7.980 8.100 2,839 +0.00(+0.00%)
Dec 08, 2017 7.970 8.100 7.970 8.100 2,978 +0.25(+3.18%)
Dec 07, 2017 7.820 7.880 7.810 7.850 39,593 +0.05(+0.64%)
Dec 06, 2017 7.810 7.810 7.800 7.800 4,019 +0.04(+0.52%)
Dec 05, 2017 7.940 7.940 7.760 7.760 23,822 -0.21(-2.63%)
Dec 04, 2017 7.950 7.950 7.950 7.970 3,533 +0.07(+0.89%)
Dec 01, 2017 7.855 7.900 7.850 7.900 8,309 +0.10(+1.28%)
Nov 30, 2017 7.800 7.850 7.800 7.800 17,458 +0.00(+0.00%)
Nov 29, 2017 7.720 7.800 7.720 7.800 2,471 +0.14(+1.83%)
Nov 28, 2017 7.540 7.660 7.540 7.660 1,150 +0.11(+1.46%)
Nov 27, 2017 7.500 7.600 7.500 7.550 34,832 +0.09(+1.21%)
Nov 24, 2017 7.500 7.560 7.460 7.460 2,336 +0.02(+0.27%)
Nov 22, 2017 7.400 7.500 7.400 7.440 16,490 +0.05(+0.61%)
Nov 21, 2017 7.395 7.395 7.310 7.395 3,946 +0.11(+1.58%)
Nov 20, 2017 7.370 7.370 7.280 7.280 10,000 +0.03(+0.41%)
Nov 17, 2017 7.510 7.700 7.250 7.250 14,442 -0.33(-4.35%)
Nov 16, 2017 7.330 7.580 7.330 7.580 28,454 +0.15(+2.02%)
Nov 15, 2017 7.430 7.430 7.430 7.430 538 +0.02(+0.27%)
Nov 14, 2017 7.400 7.410 7.400 7.410 1,828 +0.01(+0.14%)
Nov 13, 2017 7.400 7.400 7.400 7.400 256 -0.01(-0.13%)
Nov 10, 2017 7.420 7.450 7.410 7.410 3,545 +0.00(+0.00%)
Nov 09, 2017 7.450 7.450 7.410 7.410 10,597 -0.04(-0.54%)
Nov 08, 2017 7.500 7.500 7.450 7.450 2,116 -0.09(-1.19%)
Nov 07, 2017 7.540 7.700 7.540 7.540 698 -0.02(-0.26%)
Nov 06, 2017 7.560 7.560 7.560 7.560 3,346 -0.21(-2.70%)
Nov 03, 2017 7.790 7.794 7.770 7.770 873 -0.05(-0.64%)
Nov 02, 2017 7.800 7.910 7.780 7.820 17,955 -0.00(-0.06%)
Nov 01, 2017 7.825 7.825 7.825 7.825 272 +0.04(+0.58%)
Oct 30, 2017 7.780 7.780 7.780 2,666 -0.02(-0.26%)
Oct 27, 2017 7.660 7.800 7.660 7.800 733 +0.10(+1.30%)
Oct 26, 2017 7.550 7.700 7.550 7.700 38,346 +0.35(+4.76%)
Oct 25, 2017 7.525 7.525 7.300 7.350 11,195 -0.40(-5.16%)
Oct 24, 2017 7.680 7.750 7.680 7.750 7,000 +0.15(+1.97%)
Oct 23, 2017 7.600 7.600 7.600 7.600 830 -0.08(-1.04%)
Oct 20, 2017 7.800 7.800 7.540 7.680 25,052 -0.26(-3.27%)
Oct 19, 2017 7.900 7.940 7.760 7.940 1,455 -0.06(-0.75%)
Oct 18, 2017 7.965 8.000 7.965 8.000 2,523 -0.05(-0.62%)
Oct 17, 2017 8.082 8.110 8.050 8.050 705 +0.02(+0.25%)
Oct 16, 2017 8.060 8.060 8.030 8.030 400 -0.08(-0.99%)
Oct 13, 2017 8.140 8.140 8.110 8.110 1,011 -0.09(-1.10%)
Oct 12, 2017 8.367 8.367 8.150 8.200 18,074 +0.13(+1.61%)
Oct 11, 2017 8.259 8.259 8.070 8.070 8,506 -0.13(-1.59%)
Oct 09, 2017 8.200 8.200 8.200 0 +0.28(+3.54%)
Oct 06, 2017 8.090 8.090 7.920 7.920 1,622 -0.19(-2.34%)
Oct 05, 2017 7.966 8.110 7.930 8.110 1,558 +0.21(+2.66%)
Oct 04, 2017 7.995 7.995 7.900 7.900 3,514 -0.06(-0.75%)
Oct 03, 2017 8.010 8.160 7.960 7.960 32,465 -0.08(-1.00%)
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.