UK markets close in 3 hours 15 minutes

Irish Residential Properties REIT Plc (0QT8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.9150+0.0080 (+0.88%)
As of 12:07PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.91500.91500.91500.91500.9150102
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
05 Mar 20240.98890.98890.98300.98350.963779,473
04 Mar 20240.98350.98000.97610.98350.9637125,616
01 Mar 20240.97740.98900.97500.97350.9539124,652
29 Feb 20240.97500.98120.97000.97350.953935,883
28 Feb 20240.97350.97300.96650.97350.953970,180
27 Feb 20240.97470.97810.96971.00250.9823382,870
26 Feb 20241.00251.00200.98901.00250.9823114,770
23 Feb 20240.99401.03000.96901.02701.0064549,572
22 Feb 20241.01601.02651.01601.02701.0064196,876
21 Feb 20241.03601.03801.03001.02701.006493,624
20 Feb 20241.02201.03001.01601.02701.0064129,817
19 Feb 20241.02701.04281.00661.02701.0064418,012
16 Feb 20241.08001.08731.03601.09201.0701417,348
15 Feb 20241.08931.08931.08931.09201.07017,197
14 Feb 20241.09201.10001.08601.09201.070152,376
13 Feb 20241.08201.09071.08201.08801.066139,850
12 Feb 20241.08801.09801.09201.08801.066160,462
09 Feb 20241.09201.09201.08601.09201.070129,645
08 Feb 20241.08601.09601.08601.13401.111265,580
07 Feb 20241.13401.12391.11401.13401.1112349,696
06 Feb 20241.12201.12801.11601.12401.1014264,528
05 Feb 20241.11401.11971.11001.12401.1014217,820
02 Feb 20241.12401.12501.11401.12401.101436,908
01 Feb 20241.13491.13691.12601.16201.1386295,245
31 Jan 20241.16201.15601.14801.16201.1386199,178
30 Jan 20241.17001.17601.15601.17001.1465236,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...