Bank of Ireland Group Plc ADR (OP: BKRIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 01, 2021 | 5.460 | 5.460 | 5.460 | 1 | +0.12(+2.15%) | |
| Jun 30, 2021 | 5.326 | 5.345 | 5.326 | 5.345 | 2,202 | +0.01(+0.28%) |
| Jun 28, 2021 | 5.330 | 5.330 | 5.330 | 4 | -0.12(-2.29%) | |
| Jun 21, 2021 | 5.455 | 5.455 | 5.455 | 2 | -0.74(-11.87%) | |
| Jun 15, 2021 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.41%) | |
| Jun 14, 2021 | 6.175 | 6.175 | 6.165 | 6.165 | 528 | -0.10(-1.67%) |
| Jun 11, 2021 | 6.220 | 6.270 | 6.220 | 6.270 | 570 | -0.03(-0.48%) |
| Jun 10, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 246 | +0.03(+0.48%) |
| Jun 09, 2021 | 6.310 | 6.310 | 6.270 | 6.270 | 1,481 | +0.00(+0.00%) |
| Jun 08, 2021 | 6.260 | 6.270 | 6.260 | 6.270 | 6,801 | -0.33(-5.00%) |
| Jun 02, 2021 | 6.600 | 6.600 | 6.600 | 0 | +0.07(+1.07%) | |
| Jun 01, 2021 | 6.570 | 6.570 | 6.510 | 6.530 | 4,286 | +0.00(+0.00%) |
| May 27, 2021 | 6.530 | 6.530 | 6.530 | 0 | +0.29(+4.65%) | |
| May 26, 2021 | 6.240 | 6.240 | 6.240 | 6.240 | 2,030 | -0.13(-2.04%) |
| May 25, 2021 | 6.300 | 6.370 | 6.300 | 6.370 | 3,036 | +0.17(+2.74%) |
| May 20, 2021 | 6.200 | 6.200 | 6.200 | 1 | +0.07(+1.14%) | |
| May 19, 2021 | 6.130 | 6.130 | 6.055 | 6.130 | 1,650 | -0.26(-4.07%) |
| May 14, 2021 | 6.390 | 6.390 | 6.390 | 55 | +0.20(+3.19%) | |
| May 13, 2021 | 6.205 | 6.205 | 6.160 | 6.192 | 1,533 | -0.09(-1.51%) |
| May 12, 2021 | 6.280 | 6.320 | 6.280 | 6.287 | 300 | +0.03(+0.44%) |
| May 11, 2021 | 6.260 | 6.260 | 6.260 | 6.260 | 4,638 | +0.35(+5.92%) |
| May 06, 2021 | 5.910 | 5.910 | 5.910 | 0 | +0.13(+2.25%) | |
| May 05, 2021 | 5.780 | 5.780 | 5.780 | 2 | +0.00(+0.00%) |
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.
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.