UK markets open in 3 hours 51 minutes

ISEQ Financial (^IFIN)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
412.08+1.34 (+0.33%)
At close: 05:05PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024412.87416.60410.51412.08412.085,234,900
24 Apr 2024413.56415.35409.85410.74410.744,431,900
23 Apr 2024407.80416.27407.80413.39413.397,470,800
22 Apr 2024408.06412.62404.54407.49407.497,399,800
19 Apr 2024406.17411.23401.53408.06408.067,982,600
18 Apr 2024398.97409.99398.97408.30408.3010,761,100
17 Apr 2024390.91404.27390.91399.03399.0312,124,700
16 Apr 2024395.87396.33389.30390.67390.675,940,800
15 Apr 2024392.24399.79392.24396.13396.135,944,400
12 Apr 2024397.59401.11391.70392.24392.245,441,000
11 Apr 2024406.37407.37392.06394.41394.417,151,900
10 Apr 2024402.32411.59400.14406.28406.286,978,400
09 Apr 2024406.21406.66397.73401.02401.027,126,100
08 Apr 2024406.41409.13404.54406.52406.528,910,700
05 Apr 2024398.80406.45396.56406.45406.4516,531,000
04 Apr 2024397.21402.30395.67400.42400.429,866,300
03 Apr 2024387.38397.60387.38395.67395.6712,553,900
02 Apr 2024382.98388.36381.62386.53386.536,419,400
28 Mar 2024369.40383.87369.40381.71381.718,376,000
27 Mar 2024370.92374.66368.11369.30369.304,662,100
26 Mar 2024364.62370.88362.49370.88370.883,885,100
25 Mar 2024365.70370.40362.90364.35364.354,958,200
22 Mar 2024370.27372.02363.50365.70365.705,377,900
21 Mar 2024369.75374.02358.89372.23372.238,735,200
20 Mar 2024376.95376.95367.22368.97368.978,297,300
19 Mar 2024375.70379.21373.59376.87376.876,348,500
18 Mar 2024369.76376.50369.76375.80375.804,487,100
15 Mar 2024364.70371.33364.60369.72369.7223,256,100
14 Mar 2024366.67369.58362.83364.39364.397,663,600
13 Mar 2024366.77369.39365.46367.28367.286,918,500
12 Mar 2024363.12370.27361.48368.47368.479,246,600
11 Mar 2024358.18364.50355.78362.35362.3510,261,800
08 Mar 2024356.38360.21354.91359.00359.007,269,600
07 Mar 2024364.76367.68354.81356.62356.6210,643,200
06 Mar 2024355.89366.45355.89365.61365.6112,251,500
05 Mar 2024350.33352.28347.24351.48351.486,458,200
04 Mar 2024349.62355.72349.62352.76352.764,684,600
01 Mar 2024341.15349.62340.14349.62349.627,617,500
29 Feb 2024347.21349.86341.56341.56341.5613,961,300
28 Feb 2024346.39350.43344.59347.98347.987,943,900
27 Feb 2024339.69345.93336.86345.62345.6211,980,300
26 Feb 2024361.66361.66325.97339.69339.6913,246,300
23 Feb 2024356.70364.37355.64364.37364.376,363,400
22 Feb 2024346.62358.08346.62355.60355.606,389,900
21 Feb 2024342.80347.48341.12346.72346.725,953,500
20 Feb 2024346.90346.90341.39342.46342.463,540,700
19 Feb 2024339.47348.75339.30346.28346.285,496,900
16 Feb 2024334.18344.39334.18339.47339.475,924,600
15 Feb 2024335.68336.33331.69333.60333.604,499,600
14 Feb 2024331.31339.82330.69335.61335.615,659,200
13 Feb 2024332.18337.79329.68331.51331.513,886,700
12 Feb 2024331.11335.86328.48332.25332.253,239,300
09 Feb 2024327.60332.02325.87331.49331.494,893,300
08 Feb 2024327.20330.13324.33327.17327.173,744,500
07 Feb 2024326.77329.75320.96326.61326.615,878,500
06 Feb 2024329.24333.36327.03327.80327.804,347,000
05 Feb 2024333.32338.57326.44329.19329.193,940,900
02 Feb 2024333.47336.11328.81332.19332.193,849,100
01 Feb 2024340.57341.51332.41333.38333.385,291,900
31 Jan 2024342.82351.01341.10341.50341.506,527,800
30 Jan 2024335.24343.61334.48343.16343.164,565,000
29 Jan 2024335.60338.39331.33334.96334.966,780,600
26 Jan 2024332.85335.60328.59334.24334.242,998,300
25 Jan 2024333.64335.99330.69332.50332.505,804,000
24 Jan 2024331.70335.54330.23333.59333.596,290,300
23 Jan 2024329.54331.06326.70330.26330.268,260,000
22 Jan 2024325.79329.96325.18328.92328.927,216,900
19 Jan 2024324.69327.42323.72324.18324.184,057,500
18 Jan 2024322.10326.96319.12324.95324.956,187,600
17 Jan 2024323.65323.72317.01321.65321.656,818,200
16 Jan 2024326.38326.38318.44323.83323.839,562,400
15 Jan 2024324.98327.03323.92326.12326.123,651,500
12 Jan 2024327.26331.33323.70325.12325.123,785,900
11 Jan 2024337.02338.99327.29327.35327.356,268,600
10 Jan 2024344.42344.47336.19336.19336.195,806,200
09 Jan 2024351.53352.33344.44344.45344.456,222,700
08 Jan 2024353.56357.22351.12351.87351.874,566,800
05 Jan 2024343.70354.97343.70353.72353.726,761,300
04 Jan 2024337.69345.36336.61345.03345.034,667,600
03 Jan 2024335.63340.63333.74337.47337.476,688,000
02 Jan 2024327.47336.60327.47335.37335.375,491,100
29 Dec 2023326.38328.74324.26327.39327.391,820,900
28 Dec 2023332.56333.02325.52326.11326.112,097,300
27 Dec 2023330.29333.55328.91332.05332.053,062,600
22 Dec 2023322.67330.46322.67330.46330.461,439,400
21 Dec 2023324.74325.57321.67322.41322.414,421,400
20 Dec 2023326.08329.53324.24325.94325.945,380,100
19 Dec 2023325.60326.96324.15326.01326.015,443,800
18 Dec 2023319.74326.00317.39325.73325.735,416,700
15 Dec 2023315.44321.62314.98320.76320.7618,334,900
14 Dec 2023324.11324.34313.71314.59314.5912,290,400
13 Dec 2023323.00325.08321.02323.25323.256,370,000
12 Dec 2023326.48326.48321.05322.76322.766,580,000
11 Dec 2023326.55327.27323.43326.72326.724,636,400
08 Dec 2023335.04336.15320.66326.69326.699,742,300
07 Dec 2023349.56350.18334.44335.04335.046,296,100
06 Dec 2023354.06355.59345.66350.45350.454,955,700
05 Dec 2023355.53360.55353.48353.93353.934,163,600
04 Dec 2023353.24357.44350.53355.94355.943,361,600
01 Dec 2023349.73353.30347.19352.76352.765,412,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...