UK markets open in 5 hours 41 minutes
NIKKEI 225
27,368.43 +5.68 (+0.02%) HANG SENG
22,531.50 -35.28 (-0.16%) CRUDE OIL
81.26 +0.25 (+0.31%) GOLD FUTURES
1,930.50 +0.50 (+0.03%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,333.73 -477.51 (-2.54%)
Irish Residential Properties REIT Plc (0QT8.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:00PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 0.0000 | 0.0000 | 0.0000 | 1.1510 | 1.1510 | 600 |
| 25 Jan 2023 | 1.1510 | 1.1740 | 1.1440 | 1.1510 | 1.1510 | 73,027 |
| 24 Jan 2023 | 1.1090 | 1.1580 | 1.1280 | 1.1470 | 1.1470 | 63,104 |
| 23 Jan 2023 | 1.1320 | 1.1320 | 1.1179 | 1.1130 | 1.1130 | 28,591 |
| 20 Jan 2023 | 1.1130 | 1.1366 | 1.1200 | 1.1130 | 1.1130 | 30,398 |
| 19 Jan 2023 | 1.1240 | 1.1120 | 1.1060 | 1.1240 | 1.1240 | 7,008 |
| 18 Jan 2023 | 1.1200 | 1.1230 | 1.1040 | 1.1200 | 1.1200 | 49,506 |
| 17 Jan 2023 | 1.1200 | 1.1220 | 1.1040 | 1.1200 | 1.1200 | 71,491 |
| 16 Jan 2023 | 1.1130 | 1.1200 | 1.1100 | 1.1130 | 1.1130 | 36,303 |
| 13 Jan 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1170 | 1.1170 | 28,605 |
| 12 Jan 2023 | 1.1260 | 1.1400 | 1.1200 | 1.1170 | 1.1170 | 87,558 |
| 11 Jan 2023 | 1.1200 | 1.1420 | 1.1100 | 1.1170 | 1.1170 | 299,057 |
| 10 Jan 2023 | 1.0960 | 1.1260 | 1.0900 | 1.0960 | 1.0960 | 294,139 |
| 09 Jan 2023 | 1.0960 | 1.1080 | 1.0920 | 1.0960 | 1.0960 | 66,390 |
| 06 Jan 2023 | 1.0770 | 1.0940 | 1.0780 | 1.0770 | 1.0770 | 43,239 |
| 05 Jan 2023 | 1.0880 | 1.0907 | 1.0820 | 1.1050 | 1.1050 | 18,526 |
| 04 Jan 2023 | 1.1050 | 1.1220 | 1.1060 | 1.1050 | 1.1050 | 50,169 |
| 03 Jan 2023 | 1.1070 | 1.1300 | 1.1100 | 1.1070 | 1.1070 | 316,842 |
| 30 Dec 2022 | 1.1130 | 1.1160 | 1.1060 | 1.1030 | 1.1030 | 46,593 |
| 29 Dec 2022 | 1.1130 | 1.1080 | 1.1018 | 1.1130 | 1.1130 | 36,256 |
| 28 Dec 2022 | 1.0900 | 1.1360 | 1.1160 | 1.1220 | 1.1220 | 258,811 |
| 23 Dec 2022 | 1.0860 | 1.1060 | 1.0940 | 1.0860 | 1.0860 | 48,920 |
| 22 Dec 2022 | 1.0820 | 1.0900 | 1.0760 | 1.0820 | 1.0820 | 149,219 |
| 21 Dec 2022 | 1.0610 | 1.0900 | 1.0620 | 1.0610 | 1.0610 | 154,587 |
| 20 Dec 2022 | 1.0540 | 1.0620 | 1.0420 | 1.0540 | 1.0540 | 64,167 |
| 19 Dec 2022 | 1.0540 | 1.0640 | 1.0440 | 1.0540 | 1.0540 | 238,894 |
| 16 Dec 2022 | 1.0630 | 1.0660 | 1.0440 | 1.0630 | 1.0630 | 299,503 |
| 15 Dec 2022 | 1.0670 | 1.0640 | 1.0440 | 1.0650 | 1.0650 | 223,929 |
| 14 Dec 2022 | 1.0710 | 1.0680 | 1.0460 | 1.0710 | 1.0710 | 176,005 |
| 13 Dec 2022 | 1.0770 | 1.1000 | 1.0640 | 1.1050 | 1.1050 | 187,800 |
| 12 Dec 2022 | 1.0730 | 1.0700 | 1.0440 | 1.0730 | 1.0730 | 157,896 |
| 09 Dec 2022 | 1.0880 | 1.0900 | 1.0720 | 1.0880 | 1.0880 | 159,031 |
| 08 Dec 2022 | 1.0800 | 1.1080 | 1.0620 | 1.0820 | 1.0820 | 191,531 |
| 07 Dec 2022 | 1.0980 | 1.0880 | 1.0680 | 1.0980 | 1.0980 | 105,666 |
| 06 Dec 2022 | 1.1030 | 1.0980 | 1.0800 | 1.0940 | 1.0940 | 118,627 |
| 05 Dec 2022 | 1.0980 | 1.1080 | 1.0900 | 1.0980 | 1.0980 | 205,389 |
| 02 Dec 2022 | 1.1220 | 1.1260 | 1.0960 | 1.1220 | 1.1220 | 125,536 |
| 01 Dec 2022 | 1.1200 | 1.1560 | 1.1200 | 1.1200 | 1.1200 | 164,108 |
| 30 Nov 2022 | 1.1510 | 1.1460 | 1.1140 | 1.1510 | 1.1510 | 106,671 |
| 29 Nov 2022 | 1.1680 | 1.1572 | 1.1480 | 1.1680 | 1.1680 | 83,784 |
| 28 Nov 2022 | 1.1600 | 1.1800 | 1.1714 | 1.1600 | 1.1600 | 75,602 |
| 25 Nov 2022 | 1.1760 | 1.1675 | 1.1620 | 1.1760 | 1.1760 | 84,936 |
| 24 Nov 2022 | 1.1550 | 1.1800 | 1.1580 | 1.1550 | 1.1550 | 91,700 |
| 23 Nov 2022 | 1.1600 | 1.1640 | 1.1414 | 1.1360 | 1.1360 | 36,578 |
| 22 Nov 2022 | 1.1360 | 1.1580 | 1.1360 | 1.1360 | 1.1360 | 95,288 |
| 21 Nov 2022 | 1.1380 | 1.1500 | 1.1280 | 1.1380 | 1.1380 | 76,016 |
| 18 Nov 2022 | 1.1380 | 1.1380 | 1.1320 | 1.1410 | 1.1410 | 95,744 |
| 17 Nov 2022 | 1.1110 | 1.1440 | 1.1240 | 1.1410 | 1.1410 | 83,048 |
| 16 Nov 2022 | 1.1450 | 1.1260 | 1.1060 | 1.1050 | 1.1050 | 70,826 |
| 15 Nov 2022 | 1.1410 | 1.1480 | 1.1344 | 1.1410 | 1.1410 | 31,838 |
| 14 Nov 2022 | 1.1680 | 1.1523 | 1.1198 | 1.1280 | 1.1280 | 598,838 |
| 11 Nov 2022 | 1.1320 | 1.1620 | 1.1320 | 1.1720 | 1.1720 | 576,074 |
| 10 Nov 2022 | 1.1130 | 1.1460 | 1.1140 | 1.1130 | 1.1130 | 266,469 |
| 09 Nov 2022 | 1.1470 | 1.1460 | 1.1138 | 1.1050 | 1.1050 | 16,467 |
| 08 Nov 2022 | 1.1430 | 1.1442 | 1.1300 | 1.1430 | 1.1430 | 91,971 |
| 07 Nov 2022 | 1.1360 | 1.1500 | 1.1320 | 1.1360 | 1.1360 | 52,914 |
| 04 Nov 2022 | 1.1380 | 1.1500 | 1.1280 | 1.1380 | 1.1380 | 57,193 |
| 03 Nov 2022 | 1.1130 | 1.1380 | 1.1140 | 1.1130 | 1.1130 | 8,701 |
| 02 Nov 2022 | 1.1200 | 1.1400 | 1.1180 | 1.1200 | 1.1200 | 38,973 |
| 01 Nov 2022 | 1.1090 | 1.1280 | 1.0940 | 1.1090 | 1.1090 | 339,433 |
| 31 Oct 2022 | 1.1200 | 1.1138 | 1.0860 | 1.1200 | 1.1200 | 228,574 |
| 28 Oct 2022 | 1.1450 | 1.1340 | 1.1080 | 1.1030 | 1.1030 | 42,249 |
| 27 Oct 2022 | 1.1640 | 1.1760 | 1.1520 | 1.1640 | 1.1640 | 67,142 |
| 26 Oct 2022 | 1.1680 | 1.1780 | 1.1520 | 1.1680 | 1.1680 | 69,764 |
| 25 Oct 2022 | 1.1660 | 1.1700 | 1.1694 | 1.1660 | 1.1660 | 73,710 |
| 24 Oct 2022 | 1.1600 | 1.1680 | 1.1560 | 1.1600 | 1.1600 | 87,356 |
| 21 Oct 2022 | 1.1320 | 1.1500 | 1.1282 | 1.1320 | 1.1320 | 40,287 |
| 20 Oct 2022 | 1.1360 | 1.1597 | 1.1238 | 1.1360 | 1.1360 | 25,402 |
| 19 Oct 2022 | 1.1490 | 1.1440 | 1.1301 | 1.1490 | 1.1490 | 28,402 |
| 18 Oct 2022 | 1.1360 | 1.1540 | 1.1380 | 1.1360 | 1.1360 | 14,018 |
| 17 Oct 2022 | 1.0980 | 1.1480 | 1.0880 | 1.1380 | 1.1380 | 28,809 |
| 14 Oct 2022 | 1.1170 | 1.1120 | 1.0800 | 1.1150 | 1.1150 | 98,552 |
| 13 Oct 2022 | 1.0880 | 1.0860 | 1.0600 | 1.0880 | 1.0880 | 95,007 |
| 12 Oct 2022 | 1.0800 | 1.0720 | 1.0640 | 1.0800 | 1.0800 | 15,958 |
| 11 Oct 2022 | 1.0670 | 1.0780 | 1.0680 | 1.0670 | 1.0670 | 10,468 |
| 10 Oct 2022 | 1.0750 | 1.0860 | 1.0680 | 1.0750 | 1.0750 | 14,302 |
| 07 Oct 2022 | 1.0920 | 1.0898 | 1.0700 | 1.0920 | 1.0920 | 4,801 |
| 06 Oct 2022 | 1.1102 | 1.1102 | 1.0899 | 1.1320 | 1.1320 | 17,241 |
| 05 Oct 2022 | 1.1420 | 1.1542 | 1.1022 | 1.1320 | 1.1320 | 87,979 |
| 04 Oct 2022 | 1.1500 | 1.1620 | 1.1021 | 1.1320 | 1.1320 | 52,479 |
| 03 Oct 2022 | 1.1320 | 1.1480 | 1.1240 | 1.1320 | 1.1320 | 206,887 |
| 30 Sept 2022 | 1.1090 | 1.1580 | 1.1100 | 1.1450 | 1.1450 | 158,328 |
| 29 Sept 2022 | 1.1010 | 1.1300 | 1.0680 | 1.1010 | 1.1010 | 153,592 |
| 28 Sept 2022 | 1.0730 | 1.0939 | 1.0500 | 1.0730 | 1.0730 | 107,428 |
| 27 Sept 2022 | 1.0940 | 1.1140 | 1.0820 | 1.0940 | 1.0940 | 177,622 |
| 26 Sept 2022 | 1.1200 | 1.1140 | 1.0760 | 1.1130 | 1.1130 | 12,594,199 |
| 23 Sept 2022 | 1.1550 | 1.1540 | 1.1000 | 1.1170 | 1.1170 | 125,361 |
| 22 Sept 2022 | 1.1760 | 1.1740 | 1.1480 | 1.1760 | 1.1760 | 116,556 |
| 21 Sept 2022 | 1.1700 | 1.1940 | 1.1740 | 1.1700 | 1.1700 | 82,380 |
| 20 Sept 2022 | 1.1810 | 1.2000 | 1.1739 | 1.1810 | 1.1810 | 229,969 |
| 16 Sept 2022 | 1.2000 | 1.2040 | 1.1820 | 1.1970 | 1.1970 | 353,420 |
| 15 Sept 2022 | 1.2100 | 1.1920 | 1.1740 | 1.1660 | 1.1660 | 55,300 |
| 14 Sept 2022 | 1.2180 | 1.2320 | 1.2020 | 1.2180 | 1.2180 | 113,502 |
| 13 Sept 2022 | 1.2230 | 1.2300 | 1.1940 | 1.2230 | 1.2230 | 147,934 |
| 12 Sept 2022 | 1.2040 | 1.2300 | 1.2038 | 1.2040 | 1.2040 | 59,862 |
| 09 Sept 2022 | 1.2020 | 1.2140 | 1.2000 | 1.2000 | 1.2000 | 87,300 |
| 08 Sept 2022 | 1.1970 | 1.2120 | 1.1941 | 1.1970 | 1.1970 | 46,910 |
| 07 Sept 2022 | 1.2040 | 1.1900 | 1.1800 | 1.2040 | 1.2040 | 121,464 |
| 06 Sept 2022 | 1.1970 | 1.2138 | 1.1899 | 1.1970 | 1.1970 | 83,361 |
| 05 Sept 2022 | 1.2330 | 1.2400 | 1.1960 | 1.1950 | 1.1950 | 55,738 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
