User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

BIRG

Bank Of Ireland Historical Data - BIRG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bank Of Ireland Group Plc BIRG London Ordinary Share IE00BD1RP616 ORD EUR1.00 (CDI)
  Price Change Price Change % Stock Price Last Trade
0.0405 0.82% 4.964 10:35:08
Open Price Low Price High Price Close Price Previous Close
4.846 4.846 5.03 4.964 4.9235
more quote information »
Industry Sector
BANKS

BIRG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.8185.0924.6784.781,589,4550.1463.03%
1 Month4.2065.0924.0474.571,155,8410.75818.02%
3 Months3.275.0923.2264.14746,5041.6951.8%
6 Months2.1265.0922.103.65681,3782.84133.49%
1 Year1.6355.0921.2822.42952,0283.33203.61%
3 Years7.037.631.2823.43853,622-2.07-29.39%
5 Years0.247.7950.15750.5113698,751,8014.721,968.33%

BIRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 4.964 0.04 0.82% 4.846 5.03 4.846 940,292
May 06 2021 4.9235 0.02 0.48% 4.90 4.985 4.881 554,222
May 05 2021 4.90 0.22 4.61% 4.709 4.90 4.709 1,213,473
May 04 2021 4.684 -0.07 -1.49% 5.086 5.092 4.678 1,473,447
Apr 30 2021 4.755 -0.06 -1.27% 4.818 4.963 4.755 3,116,677
Apr 29 2021 4.816 0.04 0.75% 4.802 4.87 4.768 2,240,073
Apr 28 2021 4.78 0.11 2.27% 4.691 4.812 4.691 3,018,107
Apr 27 2021 4.674 0.14 3.18% 4.624 4.674 4.517 269,047
Apr 26 2021 4.53 0.12 2.79% 4.428 4.643 4.41 464,972
Apr 23 2021 4.407 0.08 1.78% 4.322 4.436 4.322 883,967
Apr 22 2021 4.33 0.08 1.88% 4.26 4.35 4.23 269,830
Apr 21 2021 4.25 0.02 0.47% 4.254 4.338 4.147 328,162
Apr 20 2021 4.23 -0.17 -3.82% 4.37 4.37 4.215 280,509
Apr 19 2021 4.398 -0.01 -0.23% 4.37 4.46 4.336 587,139
Apr 16 2021 4.408 0.36 8.87% 4.167 4.409 4.167 3,615,332
Apr 15 2021 4.049 -0.08 -1.96% 4.213 4.213 4.047 227,092
Apr 14 2021 4.13 -0.09 -2.2% 4.226 4.247 4.13 2,430,506
Apr 13 2021 4.223 -0.04 -0.85% 4.273 4.39 4.218 421,468
Apr 12 2021 4.259 0.11 2.65% 4.285 4.292 4.125 341,567
Apr 09 2021 4.149 -0.09 -2.05% 4.206 4.215 4.138 225,387
See More Historical Prices »
Your Recent History
LSE
BIRG
Bank Of Ir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210509 07:39:12