Bank Ireland Group PLC (PK) (BKRIY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 11.45 | 0.48 | 4.38 | 11.4125 | 11.45 | 11.31 | 23713 |
| 1721424180 | 10.97 | -0.18 | -1.61 | 11.11 | 11.29 | 10.97 | 13291 |
| 1721337960 | 11.15 | -0.01 | -0.09 | 11.32 | 11.39 | 11 | 16815 |
| 1721251320 | 11.16 | 0 | 0.00 | 11.1 | 11.2464 | 11.016 | 10478 |
| 1721164920 | 11.16 | 0.04 | 0.36 | 11.12 | 11.195 | 10.99 | 7890 |
| 1721078940 | 11.12 | -0.03 | -0.27 | 11.215 | 11.3477 | 11.12 | 7827 |
| 1720819200 | 11.15 | 0.01 | 0.09 | 11.02 | 11.17 | 11.02 | 19322 |
| 1720733280 | 11.14 | 0.2 | 1.83 | 11.11 | 11.28 | 10.99 | 12352 |
| 1720646880 | 10.94 | 0.03 | 0.27 | 10.97 | 11.2 | 10.81 | 15927 |
| 1720560540 | 10.91 | 0.04 | 0.37 | 10.64 | 10.99 | 10.64 | 18238 |
| 1720473600 | 10.87 | 0.26 | 2.45 | 10.7632 | 11.13 | 10.7632 | 18832 |
| 1720214640 | 10.61 | 0.13 | 1.24 | 10.501 | 10.74 | 10.36 | 16831 |
| 1720041000 | 10.48 | 0.06 | 0.57 | 10.31 | 10.59 | 10.31 | 15746 |
| 1719955740 | 10.4201 | -0.11 | -1.04 | 10.39 | 10.49 | 10.23 | 36382 |
| 1719868980 | 10.53 | 0.1 | 0.96 | 10.635 | 10.75 | 10.48 | 24015 |
| 1719610020 | 10.43 | 0.04 | 0.43 | 10.4715 | 10.67 | 10.34 | 28386 |
| 1719523200 | 10.385 | -0.05 | -0.46 | 10.45 | 10.503 | 10.25 | 10481 |
| 1719437040 | 10.433 | -0.26 | -2.40 | 10.69 | 10.69 | 10.25 | 14623 |
| 1719350880 | 10.69 | 0.19 | 1.85 | 10.34 | 10.69 | 10.17 | 27989 |
| 1719264540 | 10.4955 | 0.25 | 2.40 | 10.45 | 10.6467 | 10.32 | 30487 |
| 1719005220 | 10.25 | -0.64 | -5.88 | 10.3 | 10.47 | 10.2165 | 34857 |
| 1718918640 | 10.89 | 0.17 | 1.59 | 10.6375 | 10.89 | 10.5537 | 16600 |
| 1718746140 | 10.72 | 0.06 | 0.56 | 10.61 | 10.88 | 10.61 | 29886 |
| 1718659680 | 10.66 | 0.24 | 2.30 | 10.4313 | 10.66 | 10.41 | 23479 |
| 1718400300 | 10.42 | -0.16 | -1.51 | 10.25 | 10.43 | 10.14 | 17090 |
| 1718314140 | 10.58 | -0.11 | -1.03 | 10.94 | 10.94 | 10.41 | 24893 |
| 1718227380 | 10.69 | 0.16 | 1.52 | 10.738 | 10.9199 | 10.68 | 14293 |
| 1718141340 | 10.53 | -0.37 | -3.39 | 10.58 | 10.62 | 10.47 | 15423 |
| 1718054880 | 10.9 | -0.3 | -2.68 | 11.19 | 11.19 | 10.835 | 12655 |
| 1717795800 | 11.2 | 0.29 | 2.61 | 11.242 | 11.31 | 11.01 | 9553 |
| 1717709400 | 10.915 | -0.17 | -1.49 | 11.01 | 11.01 | 10.7723 | 7839 |
| 1717622460 | 11.08 | -0.13 | -1.16 | 11.006 | 11.2 | 10.83 | 13982 |
| 1717536360 | 11.21 | -0.16 | -1.41 | 11.17 | 11.23 | 10.99 | 17864 |
| 1717450140 | 11.37 | 0.01 | 0.09 | 11.7 | 11.7 | 11.2 | 20762 |
| 1717190940 | 11.36 | 0.01 | 0.09 | 11.4555 | 11.63 | 11.28 | 26036 |
| 1717104540 | 11.35 | 0.32 | 2.90 | 11.258 | 11.5 | 11.17 | 10453 |
| 1717018020 | 11.03 | -0.18 | -1.61 | 11.315 | 11.315 | 11.03 | 13126 |
| 1716931740 | 11.21 | -0.25 | -2.18 | 11.31 | 11.366 | 11.21 | 9619 |
| 1716585840 | 11.46 | -0 | -0.01 | 11.535 | 11.6675 | 11.46 | 12085 |
| 1716499740 | 11.461 | -0.17 | -1.45 | 11.47 | 11.576 | 11.43 | 15758 |
| 1716412800 | 11.63 | 0.14 | 1.17 | 11.46 | 11.73 | 11.46 | 17811 |
| 1716326940 | 11.495 | 0.21 | 1.82 | 11.13 | 11.61 | 11.13 | 10788 |
| 1716240180 | 11.29 | 0.02 | 0.19 | 11.3415 | 11.64 | 11.22 | 66229 |
| 1715981340 | 11.269 | 0.17 | 1.52 | 11.18 | 11.36 | 11.05 | 14522 |
| 1715894940 | 11.1 | 0.04 | 0.36 | 11.005 | 11.1 | 10.948 | 28412 |
| 1715808000 | 11.06 | 0.01 | 0.09 | 11.09 | 11.2056 | 10.84 | 30842 |
| 1715722140 | 11.05 | 0.11 | 1.01 | 11.01 | 11.05 | 10.8345 | 12490 |
| 1715635200 | 10.94 | 0.35 | 3.31 | 10.664 | 10.94 | 10.4351 | 11025 |
| 1715376000 | 10.59 | -0.05 | -0.47 | 10.46 | 10.65 | 10.46 | 8334 |
| 1715289720 | 10.64 | -0.72 | -6.34 | 10.65 | 10.66 | 10.41 | 30544 |
| 1715203200 | 11.36 | -0.2 | -1.69 | 11.5 | 11.52 | 11.26 | 37979 |
| 1715117340 | 11.555 | 0.62 | 5.62 | 11.48 | 11.6485 | 11.26 | 17980 |
| 1715030940 | 10.94 | 0.03 | 0.27 | 11.1 | 11.34 | 10.9 | 14979 |
| 1714771740 | 10.91 | -0.34 | -3.02 | 11.24 | 11.3 | 10.91 | 8125 |
| 1714685340 | 11.25 | 0.29 | 2.65 | 11.07 | 11.25 | 11 | 12839 |
| 1714598400 | 10.96 | 0.18 | 1.67 | 10.76 | 10.96 | 10.74 | 12336 |
| 1714512600 | 10.78 | -0.05 | -0.42 | 11.01 | 11.01 | 10.69 | 33627 |
| 1714425720 | 10.825 | -0.08 | -0.69 | 10.87 | 11.06 | 10.8025 | 26744 |
| 1714166580 | 10.9 | -0.24 | -2.18 | 10.86 | 11.05 | 10.76 | 166501 |
| 1714080300 | 11.1425 | -0.02 | -0.16 | 11.05 | 11.18 | 11.035 | 163506 |
| 1713994020 | 11.16 | 0.21 | 1.92 | 10.924 | 11.16 | 10.9 | 24923 |
| 1713907740 | 10.95 | 0.15 | 1.39 | 10.91 | 11.1 | 10.88 | 14538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
