Irish Continental Group Plc (ICGC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -2.72727272727 | 440 | 440 | 414 | 100 | 440 | DE |
| 4 | -15 | -3.38600451467 | 443 | 449 | 414 | 381 | 438.3008258 | DE |
| 12 | -27 | -5.93406593407 | 455 | 472 | 414 | 298 | 446.81155314 | DE |
| 26 | -6 | -1.38248847926 | 434 | 488 | 414 | 736 | 460.84875653 | DE |
| 52 | 46 | 12.0418848168 | 382 | 540 | 382 | 2506 | 423.41200563 | DE |
| 156 | 58 | 15.6756756757 | 370 | 540 | 262 | 1610 | 392.96780842 | DE |
| 260 | 423.1825 | 8784.2760768 | 4.8175 | 540 | 2 | 4805 | 114.2633494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
| 1738603800 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
| 1738344600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 500 |
| 1738258200 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
| 1738171800 | 440 | -9 | -2.00 | 440 | 440 | 440 | 0 |
| 1738085400 | 449 | 3 | 0.67 | 426 | 449 | 426 | 600 |
| 1737999000 | 446 | 2 | 0.45 | 446 | 446 | 446 | 0 |
| 1737739800 | 444 | -2 | -0.45 | 444 | 444 | 444 | 0 |
| 1737653400 | 446 | 2 | 0.45 | 442 | 446 | 442 | 4401 |
| 1737567000 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1737480600 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1737394200 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1737135000 | 444 | 20 | 4.72 | 444 | 444 | 444 | 0 |
| 1737048600 | 424 | -3 | -0.70 | 434 | 434 | 424 | 622 |
| 1736962200 | 427 | 1 | 0.23 | 427 | 427 | 427 | 0 |
| 1736875800 | 426 | 0 | 0.00 | 426 | 426 | 426 | 0 |
| 1736789400 | 426 | 0 | 0.00 | 426 | 426 | 426 | 0 |
| 1736530200 | 426 | 12 | 2.90 | 438 | 438 | 426 | 306 |
| 1736443800 | 414 | -29 | -6.55 | 438 | 438 | 414 | 1177 |
| 1736357400 | 443 | 22 | 5.23 | 443 | 443 | 443 | 23 |
| 1736271000 | 421 | -24 | -5.39 | 421 | 421 | 421 | 0 |
| 1736184600 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1735925400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1735839000 | 445 | 22 | 5.20 | 445 | 445 | 445 | 0 |
| 1735666200 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1735579800 | 423 | -22 | -4.94 | 423 | 423 | 423 | 0 |
| 1735320600 | 445 | -2 | -0.45 | 422 | 445 | 422 | 1528 |
| 1735061400 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
| 1734975000 | 447 | -8 | -1.76 | 424 | 447 | 424 | 489 |
| 1734715800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1734629400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1734543000 | 455 | 19 | 4.36 | 455 | 455 | 455 | 0 |
| 1734456600 | 436 | -19 | -4.18 | 436 | 436 | 436 | 0 |
| 1734370200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 1017 |
| 1734111000 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1734024600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1733938200 | 455 | -1 | -0.22 | 455 | 455 | 455 | 0 |
| 1733851800 | 456 | 0 | 0.00 | 456 | 456 | 456 | 270 |
| 1733765400 | 456 | 1 | 0.22 | 456 | 456 | 456 | 0 |
| 1733506200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1733419800 | 455 | -2 | -0.44 | 455 | 455 | 455 | 0 |
| 1733333400 | 457 | 1 | 0.22 | 457 | 457 | 457 | 21 |
| 1733247000 | 456 | -1 | -0.22 | 456 | 456 | 456 | 0 |
| 1733160600 | 457 | 1 | 0.22 | 457 | 457 | 457 | 1050 |
| 1732901400 | 456 | 0 | 0.00 | 456 | 456 | 456 | 0 |
| 1732815000 | 456 | 0 | 0.00 | 456 | 456 | 456 | 136 |
| 1732728600 | 456 | 1 | 0.22 | 456 | 456 | 456 | 0 |
| 1732642200 | 455 | -17 | -3.60 | 466 | 466 | 455 | 2100 |
| 1732555800 | 472 | 17 | 3.74 | 472 | 472 | 472 | 143 |
| 1732296600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1732210200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 5 |
| 1732123800 | 455 | -2 | -0.44 | 455 | 455 | 455 | 1000 |
| 1732037400 | 457 | 11 | 2.47 | 457 | 457 | 457 | 0 |
| 1731951000 | 446 | -11 | -2.41 | 446 | 446 | 446 | 0 |
| 1731691800 | 457 | 2 | 0.44 | 457 | 457 | 457 | 0 |
| 1731605400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1731519000 | 455 | -2 | -0.44 | 455 | 455 | 455 | 1906 |
| 1731432600 | 457 | -9 | -1.93 | 448 | 457 | 446 | 9581 |
| 1731346200 | 466 | -1 | -0.21 | 466 | 466 | 466 | 0 |
| 1731087000 | 467 | 4 | 0.86 | 467 | 467 | 467 | 0 |
| 1731000600 | 463 | -1 | -0.22 | 444 | 463 | 444 | 900 |
| 1730914200 | 464 | 25 | 5.69 | 440 | 464 | 440 | 123 |
| 1730827800 | 439 | -16 | -3.52 | 439 | 439 | 439 | 5103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
