Bank of Ireland Group Plc ADR (OP: BKRIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2021 | 5.940 | 5.940 | 5.940 | 18 | +0.02(+0.34%) | |
| Sep 27, 2021 | 5.920 | 5.920 | 5.920 | 0 | -0.08(-1.33%) | |
| Sep 23, 2021 | 6.000 | 6.000 | 6.000 | 2 | +0.03(+0.50%) | |
| Sep 22, 2021 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | +0.43(+7.76%) |
| Sep 21, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 225 | -0.15(-2.64%) |
| Sep 20, 2021 | 5.690 | 5.690 | 5.690 | 5.690 | 690 | -0.26(-4.42%) |
| Sep 17, 2021 | 5.953 | 5.953 | 5.953 | 5.953 | 100 | +0.08(+1.33%) |
| Sep 10, 2021 | 5.875 | 5.875 | 5.875 | 0 | +0.04(+0.77%) | |
| Sep 09, 2021 | 5.830 | 5.830 | 5.830 | 5.830 | 207 | -0.31(-5.05%) |
| Sep 07, 2021 | 6.140 | 6.140 | 6.140 | 0 | -0.14(-2.26%) | |
| Sep 01, 2021 | 6.282 | 6.282 | 6.282 | 0 | +0.03(+0.51%) | |
| Aug 31, 2021 | 6.200 | 6.250 | 6.200 | 6.250 | 200 | +0.05(+0.81%) |
| Aug 27, 2021 | 6.200 | 6.200 | 6.200 | 0 | +0.28(+4.73%) | |
| Aug 24, 2021 | 5.920 | 5.920 | 5.920 | 0 | -0.28(-4.49%) | |
| Aug 13, 2021 | 6.198 | 6.198 | 6.198 | 0 | +0.07(+1.11%) | |
| Aug 12, 2021 | 6.050 | 6.130 | 6.050 | 6.130 | 3,100 | +0.30(+5.15%) |
| Aug 10, 2021 | 5.830 | 5.830 | 5.830 | 75 | -0.06(-1.02%) | |
| Aug 06, 2021 | 5.890 | 5.890 | 5.890 | 1 | +0.16(+2.79%) | |
| Aug 04, 2021 | 5.730 | 5.730 | 5.730 | 0 | -0.01(-0.17%) | |
| Aug 03, 2021 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | +0.50(+9.54%) |
| Aug 02, 2021 | 5.240 | 5.240 | 5.240 | 5.240 | 2,100 | +0.01(+0.19%) |
| Jul 30, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 1,300 | +0.12(+2.35%) |
| Jul 27, 2021 | 5.110 | 5.110 | 5.110 | 0 | -0.00(-0.04%) | |
| Jul 26, 2021 | 5.060 | 5.112 | 5.060 | 5.112 | 12,300 | +0.14(+2.86%) |
| Jul 23, 2021 | 5.010 | 5.010 | 4.945 | 4.970 | 12,805 | +0.13(+2.69%) |
| Jul 22, 2021 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.01(-0.20%) |
| Jul 21, 2021 | 4.807 | 4.850 | 4.807 | 4.850 | 4,301 | +0.11(+2.32%) |
| Jul 20, 2021 | 4.768 | 4.768 | 4.740 | 4.740 | 1,418 | +0.08(+1.72%) |
| Jul 19, 2021 | 4.660 | 4.660 | 4.660 | 4.660 | 2,014 | -0.16(-3.27%) |
| Jul 16, 2021 | 4.800 | 4.860 | 4.800 | 4.817 | 6,604 | -0.13(-2.68%) |
| Jul 15, 2021 | 4.930 | 4.950 | 4.930 | 4.950 | 2,505 | -0.08(-1.59%) |
| Jul 13, 2021 | 5.030 | 5.030 | 5.030 | 0 | -0.10(-1.96%) | |
| Jul 12, 2021 | 5.160 | 5.160 | 5.120 | 5.130 | 501 | -0.04(-0.76%) |
| Jul 09, 2021 | 5.170 | 5.170 | 5.170 | 5.170 | 108 | +0.11(+2.18%) |
| Jul 08, 2021 | 5.060 | 5.060 | 5.060 | 5.060 | 200 | -0.18(-3.51%) |
| Jul 06, 2021 | 5.244 | 5.244 | 5.244 | 0 | -0.22(-3.96%) |
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.
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.