UK markets closed

ISEQ All Share (^ISEQ)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
9,931.00-10.69 (-0.11%)
At close: 05:05PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249,928.649,970.069,812.249,931.009,931.00-
18 Apr 20249,846.999,974.919,846.999,941.699,941.6921,225,700
17 Apr 20249,780.269,960.709,780.269,828.819,828.8123,667,000
16 Apr 20249,895.469,895.469,750.589,778.529,778.5216,937,900
15 Apr 20249,891.6310,004.299,890.429,898.359,898.3514,549,900
12 Apr 202410,003.2210,097.779,842.949,891.519,891.5114,610,800
11 Apr 202410,145.4210,146.529,937.669,983.679,983.6720,547,300
10 Apr 202410,087.6310,191.1610,036.8910,146.2110,146.2115,135,600
09 Apr 202410,138.8110,138.8110,045.7610,068.1610,068.1613,015,000
08 Apr 202410,047.9510,158.6110,015.1610,147.0210,147.0214,950,400
05 Apr 202410,010.4410,060.899,895.6710,050.5410,050.5423,175,400
04 Apr 202410,060.9510,095.4410,020.3410,020.3410,020.3416,078,700
03 Apr 20249,894.4210,084.599,894.4210,063.5510,063.5520,973,400
02 Apr 20249,939.6310,050.899,862.739,894.429,894.4217,862,400
28 Mar 20249,868.1710,003.819,868.179,957.279,957.2717,831,800
27 Mar 20249,895.919,947.139,860.029,867.829,867.8228,414,400
26 Mar 20249,810.239,896.849,792.749,895.709,895.7020,077,900
25 Mar 20249,865.179,866.899,785.719,808.609,808.6013,239,200
22 Mar 20249,901.799,932.619,843.989,866.909,866.9015,968,200
21 Mar 20249,872.709,918.849,837.069,902.689,902.6822,651,100
20 Mar 20249,907.889,907.889,848.999,867.889,867.8817,075,400
19 Mar 20249,841.209,917.729,823.569,910.519,910.5117,725,400
18 Mar 20249,834.929,857.899,806.839,841.209,841.209,923,700
15 Mar 20249,675.729,851.189,675.729,834.659,834.6540,690,200
14 Mar 20249,666.669,710.189,642.009,673.649,673.6427,111,700
13 Mar 20249,701.789,711.299,640.689,658.959,658.9515,114,600
12 Mar 20249,662.759,716.389,644.899,706.329,706.3217,769,400
11 Mar 20249,673.309,699.049,603.189,656.889,656.8819,905,300
08 Mar 20249,676.559,710.149,669.949,678.329,678.3216,140,800
07 Mar 20249,633.919,706.299,592.929,661.509,661.5022,330,400
06 Mar 20249,510.079,644.889,510.079,633.359,633.3524,649,900
05 Mar 20249,536.249,536.249,447.609,509.959,509.9518,210,400
04 Mar 20249,521.499,580.499,516.029,535.509,535.5020,318,200
01 Mar 20249,490.729,521.499,440.859,521.499,521.4942,172,000
29 Feb 20249,525.329,564.189,483.699,489.679,489.6738,295,000
28 Feb 20249,499.759,550.379,495.179,530.019,530.0116,837,600
27 Feb 20249,454.989,503.599,424.319,495.069,495.0619,256,200
26 Feb 20249,662.949,662.949,399.599,454.759,454.7519,908,400
23 Feb 20249,563.519,660.869,540.639,660.869,660.8622,255,500
22 Feb 20249,521.879,631.449,521.879,562.779,562.7716,171,200
21 Feb 20249,437.619,540.519,404.309,513.589,513.5816,228,500
20 Feb 20249,429.969,443.499,380.689,437.509,437.5013,854,600
19 Feb 20249,329.479,433.839,300.849,428.149,428.1414,751,200
16 Feb 20249,317.429,411.569,280.359,329.349,329.3416,188,400
15 Feb 20249,372.029,458.459,304.649,313.849,313.849,746,900
14 Feb 20249,299.999,375.559,282.719,371.609,371.6014,072,300
13 Feb 20249,313.909,319.509,243.729,284.709,284.7012,709,800
12 Feb 20249,251.779,311.839,251.779,311.839,311.8315,123,300
09 Feb 20249,290.359,312.219,232.629,251.009,251.0015,138,400
08 Feb 20249,141.219,319.359,141.219,290.359,290.3513,982,900
07 Feb 20249,054.669,174.929,054.669,144.649,144.6416,925,200
06 Feb 20249,038.769,106.439,008.169,060.979,060.9725,424,200
05 Feb 20249,112.749,175.329,037.579,038.499,038.4911,821,100
02 Feb 20249,138.769,187.849,082.729,111.489,111.4814,094,200
01 Feb 20249,170.099,203.989,116.289,121.749,121.7413,379,700
31 Jan 20249,214.769,218.609,157.329,178.129,178.1221,179,900
30 Jan 20249,174.049,240.229,156.679,214.559,214.5514,051,800
29 Jan 20249,067.559,171.198,967.339,171.199,171.1916,784,100
26 Jan 20249,033.599,098.049,007.339,066.849,066.8410,969,400
25 Jan 20248,972.929,063.218,948.099,033.049,033.0416,664,100
24 Jan 20248,917.268,975.698,917.268,972.718,972.7113,603,400
23 Jan 20248,899.428,955.268,873.758,910.568,910.5621,409,500
22 Jan 20248,844.288,951.118,844.288,896.638,896.6318,305,000
19 Jan 20248,815.708,894.538,807.778,845.068,845.0615,979,300
18 Jan 20248,471.198,833.908,471.198,796.608,796.6015,453,700
17 Jan 20248,477.658,477.658,376.618,469.858,469.8521,311,500
16 Jan 20248,493.618,493.618,397.498,491.378,491.3717,749,300
15 Jan 20248,421.598,504.328,421.598,492.408,492.408,221,000
12 Jan 20248,421.218,506.778,396.428,417.558,417.559,348,600
11 Jan 20248,472.688,517.838,394.098,410.458,410.4513,952,100
10 Jan 20248,634.398,634.398,460.208,470.878,470.8715,412,700
09 Jan 20248,724.568,730.048,627.018,633.178,633.1713,992,400
08 Jan 20248,661.468,726.588,591.798,723.228,723.2215,395,000
05 Jan 20248,666.298,677.008,545.028,661.468,661.4611,117,900
04 Jan 20248,647.438,688.208,602.108,666.298,666.2911,517,100
03 Jan 20248,740.638,740.638,600.198,646.288,646.2816,607,100
02 Jan 20248,765.538,831.938,730.538,739.478,739.479,001,800
29 Dec 20238,762.328,797.748,748.578,760.368,760.363,488,200
28 Dec 20238,847.348,864.478,753.178,762.158,762.154,651,800
27 Dec 20238,798.688,852.418,798.688,845.398,845.397,360,300
22 Dec 20238,753.418,809.328,724.658,798.378,798.374,758,900
21 Dec 20238,781.418,793.618,710.828,754.988,754.9812,891,800
20 Dec 20238,718.788,804.878,718.788,786.078,786.0715,253,700
19 Dec 20238,601.218,723.228,601.218,718.488,718.4811,981,500
18 Dec 20238,617.098,652.238,543.828,604.478,604.4711,957,500
15 Dec 20238,566.458,664.638,566.458,621.718,621.7135,090,700
14 Dec 20238,464.588,673.238,464.588,562.608,562.6025,948,300
13 Dec 20238,482.638,535.928,455.228,456.818,456.8116,946,500
12 Dec 20238,517.858,559.378,473.448,481.858,481.8512,541,600
11 Dec 20238,506.128,544.148,471.628,518.948,518.9413,150,000
08 Dec 20238,498.358,521.458,445.278,506.748,506.7430,642,300
07 Dec 20238,556.818,560.598,471.538,498.358,498.3513,394,000
06 Dec 20238,464.298,579.298,458.378,570.468,570.4614,911,300
05 Dec 20238,429.208,465.538,396.828,465.538,465.5314,879,800
04 Dec 20238,466.198,466.198,366.938,431.078,431.0711,837,500
01 Dec 20238,355.848,481.208,339.538,465.908,465.90101,228,400
30 Nov 20238,283.378,376.668,245.518,355.538,355.5336,235,600
29 Nov 20238,260.868,297.088,230.578,278.208,278.2014,003,800
28 Nov 20238,174.308,273.018,173.448,266.318,266.3111,465,900
27 Nov 20238,259.348,261.088,180.158,180.158,180.1517,458,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...