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 (%)
Jul 31, 2018 8.490 8.490 8.490 8.490 182 +0.15(+1.80%)
Jul 30, 2018 8.502 8.540 8.340 8.340 7,300 -0.07(-0.83%)
Jul 27, 2018 8.450 8.450 8.410 8.410 7,600 +0.11(+1.33%)
Jul 26, 2018 8.270 8.270 8.270 8.300 6,917 +0.07(+0.85%)
Jul 25, 2018 8.100 8.230 8.100 8.230 1,440 +0.22(+2.75%)
Jul 24, 2018 7.940 8.010 7.940 8.010 2,366 +0.23(+3.02%)
Jul 23, 2018 7.780 7.780 7.610 7.775 3,433 -0.00(-0.06%)
Jul 20, 2018 7.765 7.780 7.765 7.780 1,081 +0.26(+3.46%)
Jul 19, 2018 7.750 7.780 7.520 7.520 5,799 -0.23(-2.97%)
Jul 16, 2018 7.750 7.750 7.750 666 -0.06(-0.77%)
Jul 13, 2018 7.800 7.800 7.800 7.810 1,377 +0.01(+0.13%)
Jul 12, 2018 7.731 7.800 7.731 7.800 2,166 +0.06(+0.78%)
Jul 11, 2018 7.690 7.745 7.690 7.740 7,006 +0.04(+0.52%)
Jul 10, 2018 7.700 7.700 7.700 7.700 506 -0.15(-1.91%)
Jul 09, 2018 7.940 7.940 7.850 7.850 5,225 -0.12(-1.48%)
Jul 06, 2018 7.968 7.968 7.968 7.968 3,000 +0.14(+1.76%)
Jul 05, 2018 7.830 7.830 7.830 7.830 267 +0.22(+2.96%)
Jul 02, 2018 7.605 7.605 7.605 0 -0.26(-3.37%)
Jun 29, 2018 7.804 7.870 7.770 7.870 4,945 +0.13(+1.68%)
Jun 28, 2018 7.740 7.740 7.740 7.740 3,333 -0.16(-2.02%)
Jun 27, 2018 7.910 7.910 7.855 7.900 593 -0.04(-0.57%)
Jun 25, 2018 7.945 7.945 7.945 75 -0.17(-2.16%)
Jun 22, 2018 8.190 8.230 8.120 8.120 12,793 -0.02(-0.25%)
Jun 21, 2018 8.050 8.140 8.050 8.140 1,182 -0.05(-0.61%)
Jun 20, 2018 8.190 8.190 8.190 8.190 130 +0.42(+5.41%)
Jun 19, 2018 7.680 7.770 7.680 7.770 532 +0.08(+1.04%)
Jun 18, 2018 7.671 7.700 7.671 7.690 8,300 +0.06(+0.84%)
Jun 15, 2018 8.220 7.610 7.626 1,526 -0.59(-7.22%)
Jun 14, 2018 8.230 8.230 8.220 8.220 10,118 -0.01(-0.12%)
Jun 13, 2018 8.370 8.370 8.230 8.230 3,251 -0.20(-2.37%)
Jun 12, 2018 8.431 8.431 8.430 8.430 10,266 -0.15(-1.75%)
Jun 11, 2018 8.580 8.580 8.580 8.580 18,666 -0.01(-0.12%)
Jun 08, 2018 8.590 8.590 8.590 8.590 300 +0.07(+0.82%)
Jun 06, 2018 8.520 8.520 8.520 17 -0.04(-0.47%)
Jun 05, 2018 8.560 8.560 8.560 8.560 500 -0.05(-0.58%)
Jun 04, 2018 8.500 8.610 8.500 8.610 6,366 +0.20(+2.35%)
Jun 01, 2018 8.412 8.412 8.412 8.412 500 -0.07(-0.80%)
May 30, 2018 8.480 8.480 8.480 60 -0.02(-0.24%)
May 29, 2018 8.500 8.500 8.500 8.500 1,000 -0.04(-0.47%)
May 22, 2018 8.540 8.540 8.540 0 -0.02(-0.18%)
May 21, 2018 8.540 8.555 8.540 8.555 1,833 +0.03(+0.29%)
May 18, 2018 8.530 8.530 8.530 8.530 461 -0.19(-2.13%)
May 17, 2018 8.715 8.715 8.715 8.715 200 +0.00(+0.00%)
May 15, 2018 10 +0.00(+0.00%)
May 14, 2018 8.877 8.877 8.820 8.820 3,582 -0.03(-0.34%)
May 11, 2018 8.840 8.850 8.850 8.850 2,380 +0.01(+0.11%)
May 10, 2018 8.950 8.950 8.832 8.840 719 +0.10(+1.12%)
May 09, 2018 8.815 8.941 8.720 8.742 22,247 -0.05(-0.54%)
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.