Governor & Co. of the Bank of Ireland ADS Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	9.620	9.810	9.490	9.800	567,156	+0.16(+1.66%)
May 20, 2013	9.500	9.670	9.480	9.640	401,079	+0.09(+0.94%)
May 17, 2013	9.430	9.609	9.421	9.550	365,539	+0.17(+1.81%)
May 16, 2013	9.570	9.650	9.360	9.380	429,795	-0.15(-1.57%)
May 15, 2013	9.680	9.700	9.460	9.530	577,346	-0.14(-1.45%)
May 13, 2013	9.680	9.780	9.564	9.670	390,007	-0.02(-0.21%)
May 10, 2013	9.620	9.750	9.550	9.690	598,608	+0.09(+0.94%)
May 09, 2013	9.920	9.970	9.590	9.600	1,253,412	-0.60(-5.88%)
May 08, 2013	9.730	10.40	9.660	10.20	1,281,102	+0.50(+5.15%)
May 07, 2013	9.590	9.740	9.510	9.700	563,892	+0.19(+2.00%)
May 06, 2013	9.270	9.550	9.250	9.510	627,837	+0.29(+3.15%)
May 03, 2013	9.150	9.330	9.060	9.220	666,158	+0.16(+1.77%)
May 02, 2013	9.080	9.160	8.960	9.060	354,457	-0.01(-0.11%)
May 01, 2013	9.100	9.200	9.040	9.070	258,644	-0.04(-0.44%)
Apr 30, 2013	9.200	9.200	9.030	9.110	321,167	-0.04(-0.44%)
Apr 29, 2013	9.160	9.230	9.110	9.150	330,809	+0.08(+0.88%)
Apr 26, 2013	9.080	9.100	9.000	9.070	205,523	-0.02(-0.22%)
Apr 25, 2013	9.070	9.170	9.020	9.090	415,291	+0.02(+0.22%)
Apr 24, 2013	9.020	9.180	9.020	9.070	267,390	-0.07(-0.77%)
Apr 23, 2013	9.000	9.190	9.000	9.140	561,956	+0.20(+2.24%)
Apr 22, 2013	8.960	9.000	8.830	8.940	272,492	+0.02(+0.22%)
Apr 19, 2013	8.870	8.950	8.780	8.920	204,935	+0.09(+1.02%)
Apr 18, 2013	8.840	8.900	8.720	8.830	313,633	+0.06(+0.68%)
Apr 17, 2013	9.030	9.030	8.700	8.770	482,063	-0.37(-4.05%)
Apr 16, 2013	8.970	9.160	8.960	9.140	899,564	+0.53(+6.16%)
Apr 15, 2013	8.850	8.850	8.600	8.610	582,947	-0.29(-3.26%)
Apr 12, 2013	8.970	8.980	8.798	8.900	351,282	-0.15(-1.66%)
Apr 11, 2013	8.960	9.170	8.930	9.050	808,286	+0.07(+0.78%)
Apr 10, 2013	8.820	8.990	8.820	8.980	501,978	+0.26(+2.98%)
Apr 09, 2013	8.560	8.800	8.530	8.720	501,836	+0.24(+2.83%)
Apr 08, 2013	8.490	8.530	8.410	8.480	285,377	-0.04(-0.47%)
Apr 05, 2013	8.430	8.540	8.290	8.520	472,322	-0.04(-0.47%)
Apr 04, 2013	8.640	8.650	8.460	8.560	548,608	+0.14(+1.66%)
Apr 03, 2013	8.610	8.680	8.360	8.420	578,405	-0.08(-0.94%)
Apr 02, 2013	8.500	8.650	8.420	8.500	457,963	+0.10(+1.19%)
Apr 01, 2013	8.480	8.590	8.380	8.400	241,029	-0.07(-0.83%)
Mar 28, 2013	8.500	8.590	8.370	8.470	548,125	+0.20(+2.42%)
Mar 27, 2013	8.320	8.360	8.120	8.270	852,453	-0.23(-2.71%)
Mar 26, 2013	8.650	8.670	8.461	8.500	640,274	-0.21(-2.41%)
Mar 25, 2013	8.850	9.050	8.550	8.710	793,862	+0.10(+1.16%)
Mar 22, 2013	8.700	8.770	8.560	8.610	304,315	-0.04(-0.46%)
Mar 21, 2013	8.640	8.730	8.520	8.650	392,490	-0.10(-1.14%)
Mar 20, 2013	8.770	8.900	8.680	8.750	387,767	+0.18(+2.10%)
Mar 19, 2013	8.930	8.980	8.450	8.570	990,283	-0.20(-2.28%)
Mar 18, 2013	8.650	8.900	8.550	8.770	868,558	-0.23(-2.56%)
Mar 15, 2013	9.230	9.310	8.890	9.000	1,220,297	-0.26(-2.81%)
Mar 14, 2013	9.180	9.280	9.072	9.260	504,305	+0.05(+0.54%)
Mar 13, 2013	9.110	9.400	8.980	9.210	879,804	+0.11(+1.21%)
Mar 12, 2013	9.490	9.700	8.900	9.100	1,930,286	-0.14(-1.52%)
Mar 11, 2013	9.110	9.300	9.100	9.240	816,972	+0.30(+3.36%)
Mar 08, 2013	9.000	9.120	8.850	8.940	1,121,752	+0.26(+3.00%)
Mar 07, 2013	8.540	8.700	8.515	8.680	776,408	+0.34(+4.08%)
Mar 06, 2013	8.250	8.390	8.215	8.340	649,286	+0.23(+2.84%)
Mar 05, 2013	8.100	8.210	8.020	8.110	600,577	+0.22(+2.79%)
Mar 04, 2013	7.730	7.940	7.680	7.890	460,161	+0.27(+3.54%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates