UK markets open in 5 hours 41 minutes

Irish Residential Properties REIT Plc (0QT8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.15100.0000 (0.00%)
At close: 06:00PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.00000.00000.00001.15101.1510600
25 Jan 20231.15101.17401.14401.15101.151073,027
24 Jan 20231.10901.15801.12801.14701.147063,104
23 Jan 20231.13201.13201.11791.11301.113028,591
20 Jan 20231.11301.13661.12001.11301.113030,398
19 Jan 20231.12401.11201.10601.12401.12407,008
18 Jan 20231.12001.12301.10401.12001.120049,506
17 Jan 20231.12001.12201.10401.12001.120071,491
16 Jan 20231.11301.12001.11001.11301.113036,303
13 Jan 20231.14001.14001.11001.11701.117028,605
12 Jan 20231.12601.14001.12001.11701.117087,558
11 Jan 20231.12001.14201.11001.11701.1170299,057
10 Jan 20231.09601.12601.09001.09601.0960294,139
09 Jan 20231.09601.10801.09201.09601.096066,390
06 Jan 20231.07701.09401.07801.07701.077043,239
05 Jan 20231.08801.09071.08201.10501.105018,526
04 Jan 20231.10501.12201.10601.10501.105050,169
03 Jan 20231.10701.13001.11001.10701.1070316,842
30 Dec 20221.11301.11601.10601.10301.103046,593
29 Dec 20221.11301.10801.10181.11301.113036,256
28 Dec 20221.09001.13601.11601.12201.1220258,811
23 Dec 20221.08601.10601.09401.08601.086048,920
22 Dec 20221.08201.09001.07601.08201.0820149,219
21 Dec 20221.06101.09001.06201.06101.0610154,587
20 Dec 20221.05401.06201.04201.05401.054064,167
19 Dec 20221.05401.06401.04401.05401.0540238,894
16 Dec 20221.06301.06601.04401.06301.0630299,503
15 Dec 20221.06701.06401.04401.06501.0650223,929
14 Dec 20221.07101.06801.04601.07101.0710176,005
13 Dec 20221.07701.10001.06401.10501.1050187,800
12 Dec 20221.07301.07001.04401.07301.0730157,896
09 Dec 20221.08801.09001.07201.08801.0880159,031
08 Dec 20221.08001.10801.06201.08201.0820191,531
07 Dec 20221.09801.08801.06801.09801.0980105,666
06 Dec 20221.10301.09801.08001.09401.0940118,627
05 Dec 20221.09801.10801.09001.09801.0980205,389
02 Dec 20221.12201.12601.09601.12201.1220125,536
01 Dec 20221.12001.15601.12001.12001.1200164,108
30 Nov 20221.15101.14601.11401.15101.1510106,671
29 Nov 20221.16801.15721.14801.16801.168083,784
28 Nov 20221.16001.18001.17141.16001.160075,602
25 Nov 20221.17601.16751.16201.17601.176084,936
24 Nov 20221.15501.18001.15801.15501.155091,700
23 Nov 20221.16001.16401.14141.13601.136036,578
22 Nov 20221.13601.15801.13601.13601.136095,288
21 Nov 20221.13801.15001.12801.13801.138076,016
18 Nov 20221.13801.13801.13201.14101.141095,744
17 Nov 20221.11101.14401.12401.14101.141083,048
16 Nov 20221.14501.12601.10601.10501.105070,826
15 Nov 20221.14101.14801.13441.14101.141031,838
14 Nov 20221.16801.15231.11981.12801.1280598,838
11 Nov 20221.13201.16201.13201.17201.1720576,074
10 Nov 20221.11301.14601.11401.11301.1130266,469
09 Nov 20221.14701.14601.11381.10501.105016,467
08 Nov 20221.14301.14421.13001.14301.143091,971
07 Nov 20221.13601.15001.13201.13601.136052,914
04 Nov 20221.13801.15001.12801.13801.138057,193
03 Nov 20221.11301.13801.11401.11301.11308,701
02 Nov 20221.12001.14001.11801.12001.120038,973
01 Nov 20221.10901.12801.09401.10901.1090339,433
31 Oct 20221.12001.11381.08601.12001.1200228,574
28 Oct 20221.14501.13401.10801.10301.103042,249
27 Oct 20221.16401.17601.15201.16401.164067,142
26 Oct 20221.16801.17801.15201.16801.168069,764
25 Oct 20221.16601.17001.16941.16601.166073,710
24 Oct 20221.16001.16801.15601.16001.160087,356
21 Oct 20221.13201.15001.12821.13201.132040,287
20 Oct 20221.13601.15971.12381.13601.136025,402
19 Oct 20221.14901.14401.13011.14901.149028,402
18 Oct 20221.13601.15401.13801.13601.136014,018
17 Oct 20221.09801.14801.08801.13801.138028,809
14 Oct 20221.11701.11201.08001.11501.115098,552
13 Oct 20221.08801.08601.06001.08801.088095,007
12 Oct 20221.08001.07201.06401.08001.080015,958
11 Oct 20221.06701.07801.06801.06701.067010,468
10 Oct 20221.07501.08601.06801.07501.075014,302
07 Oct 20221.09201.08981.07001.09201.09204,801
06 Oct 20221.11021.11021.08991.13201.132017,241
05 Oct 20221.14201.15421.10221.13201.132087,979
04 Oct 20221.15001.16201.10211.13201.132052,479
03 Oct 20221.13201.14801.12401.13201.1320206,887
30 Sept 20221.10901.15801.11001.14501.1450158,328
29 Sept 20221.10101.13001.06801.10101.1010153,592
28 Sept 20221.07301.09391.05001.07301.0730107,428
27 Sept 20221.09401.11401.08201.09401.0940177,622
26 Sept 20221.12001.11401.07601.11301.113012,594,199
23 Sept 20221.15501.15401.10001.11701.1170125,361
22 Sept 20221.17601.17401.14801.17601.1760116,556
21 Sept 20221.17001.19401.17401.17001.170082,380
20 Sept 20221.18101.20001.17391.18101.1810229,969
16 Sept 20221.20001.20401.18201.19701.1970353,420
15 Sept 20221.21001.19201.17401.16601.166055,300
14 Sept 20221.21801.23201.20201.21801.2180113,502
13 Sept 20221.22301.23001.19401.22301.2230147,934
12 Sept 20221.20401.23001.20381.20401.204059,862
09 Sept 20221.20201.21401.20001.20001.200087,300
08 Sept 20221.19701.21201.19411.19701.197046,910
07 Sept 20221.20401.19001.18001.20401.2040121,464
06 Sept 20221.19701.21381.18991.19701.197083,361
05 Sept 20221.23301.24001.19601.19501.195055,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...