UK markets closed

ISEQ All Share (^ISEQ)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
7,294.05-0.73 (-0.01%)
At close: 05:05PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227,285.977,328.267,196.087,294.057,294.05-
01 Dec 20227,269.407,359.467,269.407,294.787,294.7821,160,900
30 Nov 20227,261.897,330.627,259.197,268.517,268.51170,693,900
29 Nov 20227,267.617,289.107,215.607,261.897,261.8947,612,000
28 Nov 20227,306.477,307.897,252.557,267.087,267.0818,082,300
25 Nov 20227,350.337,355.477,293.887,313.297,313.2911,608,000
24 Nov 20227,336.927,381.807,323.797,348.527,348.5210,088,700
23 Nov 20227,260.917,347.837,237.157,338.687,338.6812,166,400
22 Nov 20227,235.627,285.757,184.717,261.287,261.2816,911,100
21 Nov 20227,225.327,254.977,171.117,236.997,236.9915,964,800
18 Nov 20227,108.217,259.147,108.217,225.197,225.1919,083,500
17 Nov 20227,161.557,225.477,028.577,107.467,107.4615,152,300
16 Nov 20227,285.217,285.217,127.317,162.297,162.2915,452,900
15 Nov 20227,237.797,301.547,190.727,285.217,285.2121,011,900
14 Nov 20227,335.617,367.957,219.747,235.907,235.9022,371,900
11 Nov 20227,293.487,380.897,293.487,328.527,328.5230,040,000
10 Nov 20227,042.997,292.526,994.647,286.887,286.8846,128,400
09 Nov 20227,114.467,114.467,001.797,045.207,045.2018,857,400
08 Nov 20227,113.517,116.637,021.817,114.467,114.46167,959,900
07 Nov 20227,015.017,145.466,968.237,115.057,115.0521,536,600
04 Nov 20226,885.937,010.666,885.086,983.386,983.3816,813,600
03 Nov 20226,926.106,926.106,763.286,885.836,885.8317,350,200
02 Nov 20226,989.797,024.606,934.146,947.986,947.9822,925,900
01 Nov 20226,982.827,068.326,963.506,989.476,989.4712,727,300
31 Oct 20226,925.346,996.896,916.046,978.986,978.9815,355,100
28 Oct 20226,886.096,929.676,787.016,927.126,927.1213,959,200
27 Oct 20226,934.106,936.576,820.196,884.336,884.3315,549,100
26 Oct 20226,909.716,955.716,862.476,938.126,938.1213,989,100
25 Oct 20226,730.756,920.276,730.756,920.276,920.2716,613,500
24 Oct 20226,634.596,796.426,634.596,731.166,731.1621,182,700
21 Oct 20226,729.866,729.866,587.346,626.736,626.7316,799,000
20 Oct 20226,677.026,755.786,615.836,729.866,729.8619,794,900
19 Oct 20226,752.226,759.556,657.576,676.156,676.1516,052,800
18 Oct 20226,722.706,809.756,688.446,751.536,751.5321,911,800
17 Oct 20226,557.856,730.756,517.226,720.346,720.3415,718,600
14 Oct 20226,451.436,642.376,451.436,559.336,559.3321,461,500
13 Oct 20226,333.856,491.046,269.356,450.576,450.5725,840,200
12 Oct 20226,404.966,416.846,299.946,332.746,332.7418,836,100
11 Oct 20226,463.076,463.076,370.526,411.756,411.7526,453,100
10 Oct 20226,403.086,517.216,358.846,467.966,467.9641,480,500
07 Oct 20226,534.396,534.396,377.246,403.236,403.2317,845,000
06 Oct 20226,552.646,631.386,510.926,533.966,533.9615,950,500
05 Oct 20226,696.346,696.346,517.296,549.806,549.8024,176,700
04 Oct 20226,349.006,698.826,349.006,695.926,695.9227,833,400
03 Oct 20226,308.746,383.816,207.216,340.016,340.0131,598,900
30 Sept 20226,168.676,337.046,168.676,311.476,311.4722,949,300
29 Sept 20226,383.656,383.656,118.466,172.226,172.2222,820,200
28 Sept 20226,410.456,410.456,249.986,384.016,384.0130,708,500
27 Sept 20226,408.776,509.756,407.996,416.676,416.6726,927,700
26 Sept 20226,443.066,481.046,359.096,404.086,404.0837,894,300
23 Sept 20226,621.746,621.746,433.236,443.786,443.7821,749,900
22 Sept 20226,730.136,731.976,614.066,621.146,621.1424,031,900
21 Sept 20226,724.546,750.916,641.396,740.166,740.1620,969,300
20 Sept 20226,836.626,901.556,712.926,726.406,726.4021,762,000
19 Sept 20226,781.196,877.786,732.726,836.426,836.429,020,600
16 Sept 20226,926.346,926.346,779.326,781.316,781.3133,790,700
15 Sept 20226,886.026,966.466,873.636,933.966,933.9619,211,700
14 Sept 20227,013.527,017.796,839.826,886.516,886.5126,802,600
13 Sept 20227,179.897,215.067,017.157,018.837,018.8321,183,700
12 Sept 20227,040.517,194.177,040.517,181.047,181.0414,214,700
09 Sept 20226,907.187,059.996,907.187,043.017,043.0119,714,900
08 Sept 20226,880.606,916.796,789.306,909.536,909.5319,340,300
07 Sept 20226,848.016,899.116,788.936,880.256,880.2514,977,600
06 Sept 20226,783.926,920.216,783.926,857.106,857.1014,748,400
05 Sept 20226,933.896,933.896,718.156,785.806,785.8011,109,600
02 Sept 20226,792.576,941.506,792.576,935.156,935.1515,860,200
01 Sept 20226,971.966,972.886,778.736,786.746,786.7416,348,100
31 Aug 20226,957.487,025.766,926.796,977.776,977.7722,877,200
30 Aug 20226,951.297,071.116,926.486,940.576,940.5716,809,000
29 Aug 20226,988.926,988.926,891.056,950.846,950.846,122,000
26 Aug 20227,135.017,162.026,985.906,989.406,989.4010,901,800
25 Aug 20227,070.287,190.347,070.287,135.407,135.4010,629,900
24 Aug 20227,059.267,089.017,012.207,070.447,070.4410,308,500
23 Aug 20227,050.187,112.397,002.527,058.267,058.269,150,800
22 Aug 20227,165.637,174.727,018.807,050.427,050.4212,824,900
19 Aug 20227,234.177,236.267,159.377,167.147,167.1413,723,700
18 Aug 20227,214.207,249.447,189.397,215.337,215.3311,969,400
17 Aug 20227,318.427,372.177,202.037,213.907,213.9010,032,000
16 Aug 20227,290.777,322.257,264.587,306.627,306.629,861,500
15 Aug 20227,218.597,289.827,216.847,282.007,282.006,438,800
12 Aug 20227,031.167,217.887,026.727,215.147,215.1411,162,400
11 Aug 20227,014.087,047.186,982.297,024.977,024.9711,047,000
10 Aug 20226,862.857,016.096,804.887,014.087,014.089,858,400
09 Aug 20226,975.626,984.076,859.396,868.166,868.1614,159,900
08 Aug 20226,906.537,010.906,891.366,975.626,975.629,809,200
05 Aug 20226,962.967,008.236,879.386,906.306,906.3016,010,900
04 Aug 20226,908.086,985.006,908.086,961.566,961.5614,704,300
03 Aug 20226,772.836,912.066,755.106,908.496,908.4917,822,600
02 Aug 20226,837.206,837.206,743.766,789.116,789.1117,895,800
01 Aug 20226,808.696,871.396,803.576,831.566,831.5615,658,600
29 Jul 20226,694.916,828.946,694.916,808.756,808.7512,874,600
28 Jul 20226,598.326,724.876,598.326,687.746,687.749,679,700
27 Jul 20226,505.946,650.886,505.946,598.016,598.0118,974,000
26 Jul 20226,568.936,568.936,488.706,503.816,503.8113,340,800
25 Jul 20226,626.326,643.916,552.476,570.356,570.3521,755,500
22 Jul 20226,561.776,651.586,530.726,627.026,627.029,117,800
21 Jul 20226,521.186,610.066,485.106,561.476,561.4719,685,700
20 Jul 20226,504.116,552.256,457.926,522.906,522.9012,098,900
19 Jul 20226,386.236,505.726,312.506,502.316,502.3113,465,000
18 Jul 20226,298.896,409.456,298.896,386.236,386.2310,495,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...