Aib Group Plc (OP: AIBRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.25(-4.59%) | |
| Sep 27, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 500 | -0.17(-3.02%) |
| Sep 26, 2018 | 5.620 | 5.620 | 5.620 | 60 | +0.00(+0.00%) | |
| Sep 25, 2018 | 5.620 | 5.620 | 5.620 | 52 | +0.00(+0.00%) | |
| Sep 19, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.05(+0.90%) | |
| Sep 17, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) | |
| Sep 14, 2018 | 5.570 | 5.570 | 5.570 | 2,854 | +0.01(+0.18%) | |
| Sep 11, 2018 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 5.560 | 5.560 | 5.560 | 40 | +0.00(+0.00%) | |
| Aug 31, 2018 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 5.560 | 5.560 | 5.560 | 5.560 | 2,000 | -0.08(-1.42%) |
| Aug 29, 2018 | 5.640 | 5.640 | 5.640 | 5.640 | 268 | +0.04(+0.71%) |
| Aug 28, 2018 | 5.600 | 5.600 | 5.600 | 12 | +0.00(+0.00%) | |
| Aug 24, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 5.600 | 5.600 | 5.600 | 9 | +0.00(+0.00%) | |
| Aug 21, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 5.550 | 5.600 | 5.550 | 5.600 | 4,334 | +0.00(+0.00%) |
| Aug 17, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 1,200 | +0.02(+0.36%) |
| Aug 16, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 626 | -0.04(-0.71%) |
| Aug 15, 2018 | 5.620 | 5.620 | 5.620 | 75 | +0.00(+0.00%) | |
| Aug 13, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.06(-1.06%) | |
| Aug 09, 2018 | 5.680 | 5.680 | 5.680 | 0 | -0.06(-1.05%) | |
| Aug 08, 2018 | 5.740 | 5.740 | 5.740 | 6 | +0.00(+0.00%) | |
| Aug 07, 2018 | 5.740 | 5.740 | 5.740 | 1 | +0.00(+0.00%) | |
| Aug 06, 2018 | 5.740 | 5.740 | 5.740 | 5.740 | 387 | -0.11(-1.88%) |
| Aug 03, 2018 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | +0.15(+2.63%) |
| Aug 02, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 101 | +0.00(+0.00%) |
| Aug 01, 2018 | 20 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 5.440 | 5.800 | 5.440 | 5.800 | 5,815 | +0.00(+0.00%) |
| Jul 30, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 116 | +0.00(+0.00%) |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 5.480 | 5.480 | 5.480 | 0 | -0.07(-1.26%) | |
| Jul 23, 2018 | 5.580 | 5.580 | 5.400 | 5.550 | 2,590 | -0.16(-2.80%) |
| Jul 17, 2018 | 5.710 | 5.710 | 5.710 | 8 | +0.01(+0.18%) |
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.
