Governor and Company of the Bank of Ireland (The) Historical Stock Prices

IRE 
$16.14
*  
0.22
1.38%
Get IRE Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading IRE now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.17  16.37  15.98  16.14 424,994
08/29/2014 16.16 16.37 15.98 16.14 424,994
08/28/2014 16 16.18 15.91 15.92 485,731
08/27/2014 16.03 16.37 15.99 16.31 523,884
08/26/2014 15.8 15.85 15.65 15.74 347,423
08/25/2014 15.88 15.9 15.6 15.78 355,063
08/22/2014 15.78 15.8742 15.435 15.53 538,400
08/21/2014 15.15 15.53 15.15 15.43 405,166
08/20/2014 15.05 15.29 15 15.14 154,023
08/19/2014 15.33 15.55 14.97 15.09 379,267
08/18/2014 15.37 15.63 15.36 15.49 298,796
08/15/2014 15.24 15.46 15.03 15.16 572,238
08/14/2014 14.91 15.27 14.91 15 503,692
08/13/2014 14.22 14.59 14.22 14.52 322,877
08/12/2014 14.26 14.5 14.19 14.22 165,554
08/11/2014 14.31 14.38 14.19 14.23 105,471
08/08/2014 14.2 14.32 14.1 14.31 204,302
08/07/2014 14.41 14.41 14.02 14.07 290,864
08/06/2014 14.15 14.39 14.14 14.34 172,180
08/05/2014 14.47 14.53 14.1914 14.24 333,047
08/04/2014 14.7 14.75 14.47 14.61 280,683
08/01/2014 14.47 14.79 14.27 14.67 609,133
07/31/2014 14.35 14.6 14.12 14.23 373,461
07/30/2014 14.9 15 14.5 14.57 542,652
07/29/2014 14.2 14.84 14.2 14.74 764,020
07/28/2014 14.49 14.5594 14.16 14.17 220,301
07/25/2014 14.37 14.85 14.37 14.5 446,293
07/24/2014 13.95 14.4 13.95 14.31 434,769
07/23/2014 13.85 13.86 13.6 13.79 251,171
07/22/2014 13.71 13.87 13.65 13.71 189,400
07/21/2014 13.79 13.79 13.4 13.57 412,735
07/18/2014 13.75 13.96 13.75 13.88 179,225
07/17/2014 13.92 14.05 13.6 13.67 279,032
07/16/2014 14.06 14.26 14.05 14.06 204,825
07/15/2014 13.94 14.03 13.81 13.89 201,741
07/14/2014 13.94 14.13 13.88 13.98 325,902
07/11/2014 13.81 13.97 13.751 13.91 174,595
07/10/2014 13.53 13.93 13.2 13.8 494,150
07/09/2014 13.88 14.27 13.88 14.23 389,810
07/08/2014 14.19 14.19 13.57 13.84 651,809
07/07/2014 14.55 14.55 14.12 14.21 554,060
07/03/2014 14.42 14.932 14.42 14.82 465,718
07/02/2014 13.96 14.53 13.96 14.43 534,319
07/01/2014 13.96 14.096 13.88 13.89 355,420
06/30/2014 14.14 14.18 13.88 13.9 357,037
06/27/2014 14.04 14.21 14.04 14.2 154,501
06/26/2014 14.29 14.31 13.901 14.17 530,140
06/25/2014 13.85 14.3 13.85 14.29 592,626
06/24/2014 13.96 14.08 13.6 13.93 1,256,570
06/23/2014 14.03 14.18 14 14.06 716,672
06/20/2014 14.71 14.78 14.24 14.39 692,959
06/19/2014 14.96 15.12 14.59 14.75 671,261
06/18/2014 14.86 14.86 14.69 14.77 424,470
06/17/2014 14.87 14.97 14.8442 14.86 366,017
06/16/2014 14.9 15.05 14.8 14.94 321,389
06/13/2014 15.01 15.1 14.95 15.08 294,995
06/12/2014 15.26 15.33 15.01 15.02 345,780
06/11/2014 15.4 15.42 15.07 15.25 515,608
06/10/2014 15.57 15.85 15.495 15.69 586,016
06/09/2014 15.85 15.99 15.55 15.55 988,912
06/06/2014 15.78 15.959 15.77 15.88 484,145
06/05/2014 15.6 15.61 15.28 15.43 387,422
06/04/2014 15.27 15.28 14.89 15.13 379,553
06/03/2014 15.46 15.46 15.23 15.31 233,819
06/02/2014 15.6 15.71 15.4 15.47 226,100
05/30/2014 15.67 15.82 15.45 15.63 257,129
05/29/2014 15.88 15.99 15.71 15.82 219,521
05/28/2014 15.81 16.01 15.79 15.89 466,295
05/27/2014 15.64 15.8 15.51 15.64 430,305
05/23/2014 15.46 15.7599 15.45 15.58 310,983
05/22/2014 15.37 15.55 15.31 15.43 341,055
05/21/2014 15.22 15.5 15.08 15.24 652,290
05/20/2014 14.81 15.0292 14.78 14.8 298,669
05/19/2014 15 15.11 14.84 15 641,512
05/16/2014 14.72 15.3 14.61 14.91 707,135
05/15/2014 14.75 15 14.27 14.59 790,751
05/14/2014 16.01 16.04 14.6 15.02 1,899,372
05/13/2014 16.63 16.63 16.2 16.23 349,268
05/12/2014 16.43 16.73 16.351 16.63 373,168
05/09/2014 16.87 17 16.3 16.43 320,734
05/08/2014 16.7 17.25 16.65 16.75 208,238
05/07/2014 16.62 16.81 16.39 16.68 370,826
05/06/2014 17 17.07 16.63 16.7 318,846
05/05/2014 17.12 17.228 16.96 17.14 202,253
05/02/2014 17.56 17.7304 17.19 17.3 230,426
05/01/2014 17.36 17.5599 17.2 17.45 262,106
04/30/2014 17.13 17.3399 17.01 17.22 231,824
04/29/2014 16.74 17.29 16.68 17.15 371,745
04/28/2014 17 17.37 16.201 16.48 477,210
04/25/2014 17.14 17.37 16.79 17.03 385,186
04/24/2014 17.5 17.5 17 17.16 347,237
04/23/2014 17.48 17.64 17.38 17.56 329,555
04/22/2014 17.03 17.6819 17.03 17.5 453,098
04/21/2014 17.2 17.27 16.8 17.11 211,609
04/17/2014 17.38 17.38 17.11 17.24 283,945
04/16/2014 17.04 17.4 16.811 17.34 599,384
04/15/2014 16.84 17.13 16.06 16.59 985,303
04/14/2014 17.08 17.3099 16.6 16.8 763,547
04/11/2014 17.11 17.6 16.88 17.18 652,678
04/10/2014 18.46 18.62 17.5204 17.59 1,058,225
04/09/2014 18.78 18.94 18.53 18.59 428,503
04/08/2014 18.37 18.8 18.33 18.7 331,320
04/07/2014 18.94 19.03 18.22 18.6 606,485
04/04/2014 19.53 19.77 18.85 19.01 452,546
04/03/2014 19.71 19.92 19.38 19.48 362,146
04/02/2014 20 20 19.6031 19.72 320,863
04/01/2014 20.02 20.15 19.74 20 699,008
03/31/2014 18.55 19.43 18.55 19.36 628,756
03/28/2014 18.61 18.7976 18.3 18.42 350,837
03/27/2014 18.19 18.61 18.1501 18.61 550,816
03/26/2014 18.4 18.7 18.11 18.2 560,138
03/25/2014 18.7 19.03 18.43 18.5 756,794
03/24/2014 19.1 19.24 18.42 18.87 591,428
03/21/2014 19.82 19.82 19.09 19.15 579,651
03/20/2014 19.32 19.74 19.3 19.6 367,251
03/19/2014 19.91 19.91 19.38 19.53 483,082
03/18/2014 19.84 20.14 19.74 19.92 651,470
03/17/2014 18.91 19.655 18.88 19.54 615,956
03/14/2014 18.35 18.8 18.33 18.68 664,063
03/13/2014 19.52 19.83 18.94 19.06 583,758
03/12/2014 19.69 19.69 19 19.31 642,393
03/11/2014 19.57 19.98 19.5301 19.77 1,219,590
03/10/2014 19.03 19.42 18.81 19.1 1,069,609
03/07/2014 19.79 19.8026 18.52 18.7 1,872,726
03/06/2014 20.21 20.2141 19.92 19.96 591,698
03/05/2014 20.1 20.16 19.78 19.94 1,024,410
03/04/2014 19.81 20.49 19.62 20.1 2,665,463
03/03/2014 21.43 21.43 20.96 21.33 877,316
02/28/2014 21.22 22 21.18 21.6 1,010,446
02/27/2014 20.76 21.31 20.41 21.2 687,663
02/26/2014 20.9 21 20.33 20.78 1,011,265
02/25/2014 21.5 21.72 21 21.25 895,182
02/24/2014 20.36 21.5 20.35 21.38 1,212,446
02/21/2014 20.21 20.48 20.13 20.28 636,281
02/20/2014 19.56 19.75 19.41 19.6 481,447
02/19/2014 19.3 19.91 19.12 19.57 1,030,383
02/18/2014 18.91 19.36 18.73 19.22 628,200
02/14/2014 18.36 18.905 18.36 18.41 659,654
02/13/2014 17.56 18.6 17.43 18.34 1,146,553
02/12/2014 17.59 17.68 17.33 17.45 320,968
02/11/2014 17.49 17.69 17.318 17.64 250,758
02/10/2014 17.77 17.77 17.12 17.41 428,303
02/07/2014 17.46 17.84 17.4346 17.62 548,797
02/06/2014 16.84 17.5 16.73 17.48 621,391
02/05/2014 16.6 16.8067 16.39 16.71 381,196
02/04/2014 16.44 16.84 16.44 16.66 348,894
02/03/2014 16.86 17.12 16.2 16.22 514,104
01/31/2014 16.7 17.24 16.6 16.99 499,894
01/30/2014 17.08 17.31 17.01 17.25 481,507
01/29/2014 16.9 17.73 16.69 17.08 966,702
01/28/2014 16.41 17.29 16.271 17.09 833,203
01/27/2014 16.365 16.47 15.25 15.93 1,560,940
01/24/2014 17.19 17.34 16.43 16.55 1,255,791
01/23/2014 17.73 17.73 17.27 17.63 739,276
01/22/2014 17.54 17.72 17.33 17.38 872,744
01/21/2014 18.06 18.19 17.77 18.1 553,437
01/17/2014 18 18.22 17.93 18 462,506
01/16/2014 18.14 18.15 17.78 18.06 667,796
01/15/2014 17.88 18.22 17.71 18.2 922,521
01/14/2014 17.94 18.18 17.62 18.12 1,176,455
01/13/2014 17.23 18.3682 17.2 17.29 2,041,112
01/10/2014 16.8 17.42 16.7001 17.31 1,030,256
01/09/2014 16.5 16.67 16.44 16.58 762,789
01/08/2014 15.87 16.4 15.8 16.32 1,020,455
01/07/2014 15.11 15.69 15.02 15.64 1,349,720
01/06/2014 14.25 14.52 14.181 14.43 387,748
01/03/2014 14.15 14.3 14.13 14.23 335,937
01/02/2014 14.18 14.27 14.11 14.22 431,142
12/31/2013 14.3 14.5 14.3 14.41 399,722
12/30/2013 14.44 14.57 14.32 14.57 479,884
12/27/2013 14.65 14.69 14.42 14.61 422,123
12/26/2013 14.7 14.9 14.68 14.85 341,988
12/24/2013 14.59 14.65 14.44 14.62 148,646
12/23/2013 14.33 14.5601 14.3 14.5 425,424
12/20/2013 14.44 14.58 14.34 14.44 452,026
12/19/2013 14.51 14.67 14.3901 14.58 358,675
12/18/2013 14.59 14.8624 14.43 14.8 366,322
12/17/2013 14.62 14.64 14.43 14.5 210,397
12/16/2013 14.53 14.7 14.48 14.53 264,515
12/13/2013 14.42 14.59 14.28 14.53 400,601
12/12/2013 14.15 14.27 14.01 14.18 401,986
12/11/2013 14.62 14.62 14.328 14.37 323,448
12/10/2013 14.35 14.6501 14.34 14.57 317,244
12/09/2013 14.59 14.67 14.28 14.4 385,285
12/06/2013 14.45 14.59 14.33 14.51 370,117
12/05/2013 14.22 14.37 14.13 14.19 830,933
12/04/2013 14.37 14.67 14.28 14.66 871,503
12/03/2013 14.82 14.86 14.6 14.8 652,710
12/02/2013 15.14 15.37 14.914 15.2 863,921
11/29/2013 15.37 15.88 15.29 15.63 1,129,421
11/27/2013 14.68 14.99 14.68 14.95 590,420
11/26/2013 14.45 14.67 14.4201 14.61 471,113
11/25/2013 14.46 14.54 14.36 14.39 247,939
11/22/2013 14.31 14.52 14.27 14.42 609,446
11/21/2013 14.15 14.18 14 14.12 390,645
11/20/2013 14.46 14.53 13.94 14.04 607,562
11/19/2013 14.5 14.58 14.33 14.42 307,366
11/18/2013 14.68 14.94 14.4 14.45 698,329
11/15/2013 14.5 14.77 14.431 14.73 701,708
11/14/2013 14.46 14.5 14.33 14.42 265,368
11/13/2013 14.42 14.56 14.32 14.54 342,258
11/12/2013 14.44 14.61 14.42 14.52 667,306
11/11/2013 14.22 14.31 14.12 14.25 307,170
11/08/2013 13.95 14.25 13.92 14.16 412,163
11/07/2013 14.4 14.45 13.99 14 719,699
11/06/2013 14.36 14.44 14.06 14.16 533,922
11/05/2013 14.19 14.22 14.01 14.13 282,479
11/04/2013 14.21 14.4501 14.21 14.34 475,265
11/01/2013 14.1 14.13 13.7 14.03 997,547
10/31/2013 14.15 14.65 13.9 14.53 768,852
10/30/2013 14.23 14.34 14.07 14.16 394,485
10/29/2013 14.39 14.39 14.16 14.24 284,458
10/28/2013 14.3 14.33 13.9 14.26 879,799
10/25/2013 14.61 14.62 14.32 14.43 514,939
10/24/2013 14.55 14.66 14.37 14.65 531,895
10/23/2013 14.5 14.59 14.35 14.49 550,047
10/22/2013 14.48 14.84 14.48 14.72 764,883
10/21/2013 13.94 14.1699 13.93 14.09 1,067,460
10/18/2013 14.54 14.67 14.3 14.52 951,806
10/17/2013 14.09 14.8 14.02 14.51 2,003,620
10/16/2013 13.62 13.9 13.61 13.72 1,153,970
10/15/2013 12.77 12.97 12.76 12.9 599,596
10/14/2013 12.53 12.8 12.52 12.77 491,328
10/11/2013 12.63 12.78 12.54 12.73 749,801
10/10/2013 12.36 12.39 12.25 12.39 497,929
10/09/2013 12.12 12.27 11.96 12.03 621,451
10/08/2013 12.4 12.4 11.77 11.84 714,099
10/07/2013 12.21 12.58 12.19 12.46 748,826
10/04/2013 12.01 12.19 11.95 12.12 467,635
10/03/2013 11.79 11.92 11.69 11.71 358,690
10/02/2013 11.49 11.75 11.45 11.71 385,040
10/01/2013 11.4 11.62 11.32 11.53 324,744
09/30/2013 11.47 11.48 11.23 11.27 498,988
09/27/2013 11.65 11.74 11.55 11.61 268,880
09/26/2013 11.42 11.55 11.38 11.53 358,616
09/25/2013 11.66 11.7299 11.56 11.64 220,880
09/24/2013 11.7 11.71 11.56 11.58 281,679
09/23/2013 11.67 11.79 11.5 11.7 371,339
09/20/2013 11.85 11.9699 11.57 11.6 456,052
09/19/2013 12.15 12.16 11.85 11.91 575,072
09/18/2013 11.73 11.95 11.58 11.87 644,960
09/17/2013 11.45 11.58 11.4107 11.57 230,582
09/16/2013 11.64 11.75 11.5 11.52 419,025
09/13/2013 11.62 11.66 11.3 11.42 1,071,480
09/12/2013 12.07 12.076 11.76 11.8 445,989
09/11/2013 11.79 12.27 11.7349 12.04 929,501
09/10/2013 12.65 12.79 11.81 11.99 2,365,856
09/09/2013 12.31 12.78 12.26 12.75 936,350
09/06/2013 12.01 12.47 11.99 12.3 907,748
09/05/2013 11.86 12 11.85 11.91 431,609
09/04/2013 11.71 11.82 11.6227 11.8 305,901
09/03/2013 11.86 11.88 11.67 11.8 332,992
08/30/2013 11.76 11.84 11.56 11.62 352,153
08/29/2013 11.55 11.8499 11.539 11.71 488,785
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?