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

Bank Ireland Group Plc (OP: BKRIF )

11.35 +0.33 (+2.99%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 31, 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 (%)
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%)
Aug 01, 2018 8.590 8.600 8.590 8.600 718 +0.11(+1.30%)
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%)
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.