UK markets close in 1 hour 14 minutes

Irish Residential Properties REIT Plc (0QT8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.1360-0.0320 (-2.74%)
As of 11:04AM GMT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20221.14201.14601.13601.13601.1360810
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
02 Sept 20221.26701.26601.24601.26701.267094,044
01 Sept 20221.26501.26801.25281.26101.2610169,437
31 Aug 20221.26101.27811.24821.26101.261037,366
30 Aug 20221.24201.27201.25001.24001.240038,773
26 Aug 20221.25601.25001.24251.25601.256022,904
25 Aug 20221.24401.25201.24001.24401.244012,016
24 Aug 20221.26901.25981.24001.26901.269016,641
23 Aug 20221.28201.28001.24601.26101.261017,007
22 Aug 20221.30701.28401.27001.26501.265064,420
19 Aug 20221.32201.33601.27601.28001.280040,320
18 Aug 20221.35501.35801.34401.35501.355032,721
18 Aug 20220.023 Dividend
17 Aug 20221.37201.35601.35401.37201.349023,484
16 Aug 20221.36401.37201.35801.36401.341113,191
15 Aug 20221.35101.36601.35601.35101.328425,696
12 Aug 20221.38501.37601.34001.38501.361835,443
11 Aug 20221.38701.38001.36001.38701.363720,162
10 Aug 20221.34501.39021.36011.38901.365711,728
09 Aug 20221.38701.38601.35001.38701.363754,687
08 Aug 20221.37801.40401.36601.37801.354960,563
05 Aug 20221.39101.39401.38401.39101.367743,125
04 Aug 20221.34101.40001.36001.38301.359885,249
03 Aug 20221.34101.37001.32201.34101.318568,152
02 Aug 20221.34701.35401.34001.34701.324453,460
01 Aug 20221.35501.36001.35001.35501.3323415,964
29 Jul 20221.36201.38001.35561.36801.345170,030
28 Jul 20221.35501.36001.35361.35501.3323271
27 Jul 20221.36001.36001.35001.36001.337257,591
26 Jul 20221.35501.38401.35001.35501.332364,290
25 Jul 20221.34301.36001.34201.34901.326457,634
22 Jul 20221.33401.36001.34801.34501.3225156,594
21 Jul 20221.35501.39001.34001.35501.3323127,375
20 Jul 20221.38901.39001.35001.38901.3657457,317
19 Jul 20221.33001.39601.36801.37201.349036,315
18 Jul 20221.32001.36201.34331.34501.322516,740
15 Jul 20221.29601.34001.31001.34101.318574,188
14 Jul 20221.31101.31401.28001.30301.2812169,335
13 Jul 20221.35301.35211.32001.34901.326456,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...