UK Markets open in 1 hr 32 mins

ISEQ All Share (^ISEQ)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
6,954.04-130.31 (-1.84%)
At close: 05:05PM IST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 20227,084.357,084.356,848.716,954.046,954.0423,331,200
18 May 20227,158.397,208.267,080.187,084.357,084.3535,394,800
17 May 20227,082.847,235.877,082.847,158.247,158.2424,419,700
16 May 20227,104.007,104.006,982.437,068.957,068.9515,273,200
13 May 20226,912.817,119.006,912.817,107.267,107.2616,510,100
12 May 20226,933.696,937.126,765.186,912.746,912.7422,311,100
11 May 20226,847.517,005.476,847.516,973.286,973.2824,791,200
10 May 20226,858.416,974.366,846.896,846.896,846.8918,981,700
09 May 20227,050.277,075.576,841.776,841.776,841.7716,399,500
06 May 20227,159.197,168.346,951.127,049.987,049.9823,450,700
05 May 20227,280.227,447.877,146.237,156.477,156.4725,320,500
04 May 20227,309.037,368.807,265.657,274.387,274.3816,984,000
03 May 20227,326.967,386.477,252.107,308.967,308.9624,040,900
29 Apr 20227,264.407,389.737,264.407,327.277,327.2729,791,900
28 Apr 20227,193.417,324.637,193.417,264.407,264.4028,074,600
27 Apr 20227,151.817,221.507,037.497,188.537,188.5345,215,600
26 Apr 20227,251.517,366.897,150.957,151.817,151.8136,269,400
25 Apr 20227,362.717,362.717,197.567,251.437,251.4326,025,700
22 Apr 20227,466.597,466.597,351.937,367.447,367.4422,247,000
21 Apr 20227,339.507,494.867,331.807,473.997,473.9931,557,500
20 Apr 20227,197.917,370.247,197.917,337.567,337.5620,958,100
19 Apr 20227,245.257,245.427,128.917,197.627,197.6217,315,600
14 Apr 20227,115.677,279.347,115.677,245.377,245.3717,402,100
13 Apr 20227,125.397,125.397,019.267,115.677,115.6719,253,500
12 Apr 20227,155.127,161.067,046.997,124.487,124.4817,933,900
11 Apr 20227,079.077,211.317,047.667,155.127,155.1215,222,900
08 Apr 20226,975.477,102.646,975.477,080.537,080.5325,056,500
07 Apr 20226,971.877,093.706,949.676,975.476,975.4724,785,400
06 Apr 20227,194.947,236.436,903.546,971.576,971.5724,627,200
05 Apr 20227,286.747,297.247,170.907,194.867,194.8634,389,300
04 Apr 20227,175.337,303.187,165.147,289.097,289.0920,402,700
01 Apr 20227,184.767,221.887,155.977,178.467,178.4672,828,000
31 Mar 20227,213.767,301.617,157.807,184.917,184.9152,870,600
30 Mar 20227,477.167,477.167,204.057,213.957,213.9533,642,400
29 Mar 20227,229.247,520.367,229.247,477.587,477.5848,732,100
28 Mar 20227,175.887,295.607,175.887,228.497,228.4980,524,800
25 Mar 20227,234.767,255.957,161.507,174.047,174.04156,024,000
24 Mar 20227,332.637,378.627,221.717,242.487,242.4820,156,000
23 Mar 20227,492.487,524.697,318.337,325.927,325.9219,156,600
22 Mar 20227,510.667,525.727,437.167,493.387,493.3829,278,600
21 Mar 20227,575.297,578.217,420.787,510.577,510.5724,639,900
18 Mar 20227,505.587,579.827,426.837,575.147,575.1462,607,300
17 Mar 20227,419.007,519.407,360.307,472.597,472.5918,090,200
16 Mar 20227,151.767,502.567,151.767,426.527,426.5238,972,300
15 Mar 20227,159.587,216.937,016.217,151.047,151.0422,128,800
14 Mar 20227,084.097,265.347,084.097,192.657,192.6522,426,000
11 Mar 20226,900.647,214.346,900.647,082.977,082.9737,898,100
10 Mar 20227,001.427,063.326,872.296,900.446,900.4442,025,500
09 Mar 20226,576.287,015.746,576.287,001.427,001.4263,247,600
08 Mar 20226,744.336,843.036,559.966,575.566,575.5652,485,000
07 Mar 20226,860.856,920.886,431.326,744.336,744.3331,281,100
04 Mar 20227,265.517,265.516,829.666,861.196,861.1933,626,600
03 Mar 20227,449.277,478.407,231.307,263.057,263.0519,203,100
02 Mar 20227,492.317,513.087,362.697,450.727,450.7233,726,800
01 Mar 20227,852.327,852.327,485.797,492.117,492.1128,089,800
28 Feb 20227,802.027,862.817,673.657,860.277,860.2731,570,500
25 Feb 20227,590.247,867.077,590.247,803.477,803.4729,749,200
24 Feb 20227,932.137,932.137,506.897,589.627,589.6234,930,500
23 Feb 20228,035.938,151.717,945.397,953.167,953.1617,143,900
22 Feb 20228,061.958,130.917,864.978,035.938,035.9320,841,100
21 Feb 20228,194.678,295.548,046.388,061.588,061.5815,438,200
18 Feb 20228,311.238,359.008,172.298,194.758,194.7515,400,800
17 Feb 20228,351.888,411.578,291.788,309.998,309.9920,049,000
16 Feb 20228,397.538,482.868,352.168,371.668,371.6619,448,800
15 Feb 20228,323.848,416.048,260.828,397.538,397.5322,421,600
14 Feb 20228,465.978,465.978,209.968,319.018,319.0122,840,300
11 Feb 20228,507.608,537.858,399.628,504.088,504.0815,859,700
10 Feb 20228,419.328,545.178,404.088,513.678,513.6724,028,900
09 Feb 20228,260.428,473.868,260.428,419.258,419.2522,064,900
08 Feb 20228,265.778,298.698,190.718,261.398,261.3922,054,500
07 Feb 20228,136.118,279.098,120.768,266.268,266.2618,992,500
04 Feb 20228,207.808,275.918,099.758,128.138,128.1334,674,300
03 Feb 20228,384.118,397.248,207.808,207.808,207.8022,013,200
02 Feb 20228,360.368,461.718,360.368,383.658,383.6538,656,800
01 Feb 20228,224.968,363.678,224.968,351.278,351.2760,650,300
31 Jan 20228,169.588,257.258,149.198,220.828,220.8223,242,900
28 Jan 20228,090.858,166.138,035.458,162.048,162.0425,372,500
27 Jan 20228,065.588,160.257,926.098,090.858,090.8534,725,400
26 Jan 20227,919.158,142.757,919.158,065.588,065.5839,646,200
25 Jan 20227,910.768,043.967,849.667,915.787,915.7821,970,100
24 Jan 20228,268.168,268.167,851.947,910.767,910.7627,605,000
21 Jan 20228,425.858,425.858,157.828,265.388,265.3818,343,600
20 Jan 20228,364.538,443.028,364.538,427.108,427.1030,956,100
19 Jan 20228,337.958,429.508,266.718,359.248,359.2424,633,200
18 Jan 20228,474.958,474.958,278.858,337.958,337.9517,627,700
17 Jan 20228,486.478,519.088,469.278,475.108,475.1015,719,500
14 Jan 20228,633.648,633.648,477.088,481.868,481.8615,889,800
13 Jan 20228,596.098,646.418,554.028,635.728,635.7225,260,900
12 Jan 20228,562.128,653.738,562.128,604.898,604.8918,042,400
11 Jan 20228,511.068,635.138,511.068,557.898,557.8918,332,000
10 Jan 20228,604.478,627.958,475.288,510.448,510.4415,005,300
07 Jan 20228,610.918,630.648,521.178,595.678,595.6719,545,400
06 Jan 20228,704.668,704.668,563.618,616.828,616.8213,423,300
05 Jan 20228,660.978,732.158,631.928,706.878,706.8722,812,800
04 Jan 20228,445.868,707.488,445.868,661.828,661.8222,480,000
31 Dec 20218,483.378,483.378,437.018,444.528,444.525,905,100
30 Dec 20218,441.128,500.988,404.118,488.448,488.449,719,600
29 Dec 20218,384.948,463.568,384.948,444.968,444.9611,155,900
24 Dec 20218,370.178,423.648,356.858,372.358,372.351,979,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...