UK markets closed

Irish Residential Properties REIT Plc (0QT8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.91250.0000 (0.00%)
At close: 10:37AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.91250.91250.91250.91250.9125-
25 Jul 20240.91000.91000.91000.91250.9125903,000
24 Jul 20240.91250.91250.91250.91250.9125-
23 Jul 20240.91250.91100.91100.91250.91258,738
22 Jul 20240.92800.92800.92800.92800.9280-
19 Jul 20240.91800.91800.90600.92800.928032,530
18 Jul 20240.92800.92800.92800.92800.928011,440
17 Jul 20240.91250.91900.91900.91250.91256,400
16 Jul 20240.90400.90400.90400.90400.9040-
15 Jul 20240.90500.91200.90400.90400.904095,298
12 Jul 20240.90300.90300.90300.90300.9030-
11 Jul 20240.90300.90300.90300.90300.9030-
10 Jul 20240.90300.91200.91200.90300.903044,372
09 Jul 20240.90500.90500.90500.90000.900094,430
08 Jul 20240.91650.91650.91650.91650.9165-
05 Jul 20240.90500.90500.90500.91650.916511,030
04 Jul 20240.90900.90900.90900.91650.916510,000
03 Jul 20240.90800.90800.90500.91650.91651,162
02 Jul 20240.90100.90100.90100.91650.91655,000
01 Jul 20240.91000.91000.91000.91650.916512,390
28 Jun 20240.91650.91650.91650.91650.9165-
27 Jun 20240.91650.91650.91650.91650.9165-
26 Jun 20240.91650.91400.90900.91650.91659,295
25 Jun 20240.91550.92100.92100.91550.91553,759
24 Jun 20240.91750.91600.91600.91750.917522
21 Jun 20240.90000.90000.90000.90700.907025,000
20 Jun 20240.91500.91500.90700.90700.90704,053
19 Jun 20240.90800.90300.89500.90700.9070140
18 Jun 20240.90500.90600.90300.91750.91752,252
17 Jun 20240.91000.91000.89400.91750.917567,448
14 Jun 20240.92600.92600.92600.92600.9260-
13 Jun 20240.92600.92600.92600.92600.9260-
12 Jun 20240.92600.92300.92300.92600.92601,075
11 Jun 20240.92550.92550.92550.94000.940083,650
10 Jun 20240.93550.93550.93550.93550.9355-
07 Jun 20240.93550.94900.94300.93550.93552,493
06 Jun 20240.97550.97000.94000.94200.942040,037
05 Jun 20240.96800.96800.96800.96000.96004,420
04 Jun 20240.96000.96000.96000.96000.9600-
03 Jun 20240.96000.96200.95700.96000.96001,098
31 May 20240.97200.97000.97000.97200.97205,274
30 May 20240.96800.96800.96800.98500.98501,406
29 May 20240.97400.97400.97400.98500.9850130,940
28 May 20240.98500.98500.98500.98500.9850-
24 May 20240.98100.98100.98100.98500.9850965
23 May 20240.98400.98400.98200.98500.98504,224
22 May 20240.96700.97900.96700.98500.985072,161
21 May 20240.97000.97000.97000.98500.985010,000
20 May 20240.98500.98700.96900.98500.98502,921
17 May 20240.98500.98500.98500.98500.9850-
16 May 20240.98500.98500.98500.98500.9850-
15 May 20240.98500.98500.98500.98500.9850-
14 May 20241.00201.00201.00200.98500.9850200
13 May 20240.98500.98500.98500.98500.9850-
10 May 20240.98500.98500.98500.98500.9850-
09 May 20241.01601.01600.99800.98500.985030,220
08 May 20240.98500.98500.98500.98500.9850-
07 May 20240.98500.98500.98500.98500.9850-
03 May 20240.98500.98800.98800.98500.98506,574
02 May 20240.99100.99000.99000.99100.99102,000
01 May 20240.99850.99850.99850.99850.9985-
30 Apr 20240.99850.99900.99090.99850.998523,388
29 Apr 20240.99650.99650.99650.99650.9965-
26 Apr 20240.99650.99810.99100.99650.996543,472
25 Apr 20240.99030.99640.99031.01551.015564,080
24 Apr 20241.01301.01301.00011.01551.015565,580
23 Apr 20241.01601.02001.00801.01551.015554,404
22 Apr 20241.01551.01801.00801.01551.015595,038
19 Apr 20241.00001.01000.98841.00601.0060366,475
18 Apr 20240.98900.99800.98760.98900.9890124,744
17 Apr 20240.98580.99000.97900.99650.996532,757
16 Apr 20240.98000.99300.98000.99650.996526,574
15 Apr 20240.99700.99790.98990.99650.996556,562
12 Apr 20241.01601.01600.99901.00851.008580,181
11 Apr 20241.00411.01201.00201.00851.0085202,200
10 Apr 20241.01801.02010.99701.00851.008591,102
09 Apr 20241.00851.02001.00801.00851.008531,914
08 Apr 20240.99501.00020.98880.99500.995044,769
05 Apr 20240.99510.99510.99211.00401.004024,546
04 Apr 20240.99620.99920.99621.00401.004038,074
03 Apr 20241.00401.00190.99401.00401.0040182,515
02 Apr 20241.02221.02601.00431.00851.0085105,999
28 Mar 20241.02991.02991.02001.00851.008537,773
27 Mar 20241.02001.02401.01151.00851.0085388,147
26 Mar 20241.02801.02801.01801.00851.008545,575
25 Mar 20241.00851.00200.99821.00851.008530,077
22 Mar 20241.00351.01001.00290.99700.997036,389
21 Mar 20241.01021.01221.00650.99700.997077,248
20 Mar 20240.99701.00401.00000.99700.997027,982
19 Mar 20240.99601.00000.99280.99700.9970163,435
18 Mar 20241.00401.01401.00200.99700.9970261,943
15 Mar 20240.99701.01400.99600.99700.9970716,825
14 Mar 20240.98500.99640.98500.99500.995098,107
13 Mar 20240.97700.98900.97700.99500.995049,099
12 Mar 20240.98500.98800.98500.99500.995018,923
11 Mar 20240.99090.99090.98700.99500.995051,531
08 Mar 20240.98600.99190.97900.99500.995061,121
07 Mar 20240.99500.99500.98800.99500.9950416,509
07 Mar 20240.02 Dividend
06 Mar 20240.99501.00800.98510.99500.9750131,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...