UK Markets open in 5 hrs 7 mins

Irish Residential Properties REIT Plc (0QT8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.9175-0.0315 (-3.32%)
At close: 06:05PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 2023------
27 Mar 20230.95700.96200.94700.94900.9490194,882
24 Mar 20230.94900.95000.94000.94900.949066,845
23 Mar 20230.93350.96200.93400.93350.933558,925
22 Mar 20230.96200.97000.93980.95650.9565184,879
21 Mar 20230.96450.97200.95900.96450.9645139,719
20 Mar 20230.96400.97000.94480.96400.9640113,883
17 Mar 20230.97800.98000.95100.97800.9780347,369
16 Mar 20230.99450.99200.97560.99450.9945175,312
15 Mar 20231.00451.01000.99001.00451.0045118,398
14 Mar 20231.00601.01401.00201.08201.082084,366
13 Mar 20231.00601.01400.99591.08201.082074,077
10 Mar 20231.05001.05001.01601.08201.0820302,593
09 Mar 20231.06001.06601.04801.08201.082063,632
08 Mar 20231.07401.08001.06401.08201.082087,352
07 Mar 20231.09001.09001.07401.08201.082057,801
06 Mar 20231.09201.09401.08401.08201.082035,817
03 Mar 20231.09001.09001.08201.08201.082037,116
02 Mar 20231.08201.08401.07981.08201.082071,627
01 Mar 20231.09401.09801.08401.09401.0940203,379
28 Feb 20231.10101.09421.08401.10101.1010179,396
27 Feb 20231.08601.11401.08401.08601.0860291,316
24 Feb 20231.12001.12401.07001.08201.08201,460,067
23 Feb 20231.12401.13401.11381.12001.120070,358
22 Feb 20231.15101.13401.11401.14901.149082,506
21 Feb 20231.15701.16001.13321.15701.157096,255
20 Feb 20231.16201.17001.15801.16201.162017,959
17 Feb 20231.16401.16401.15601.16201.162015,521
16 Feb 20231.16201.17601.16001.16201.162027,755
15 Feb 20231.16801.17401.16601.16801.16803,351,269
14 Feb 20231.17801.18801.16201.17801.178018,415
13 Feb 20231.15801.18001.15801.18301.183030,832
10 Feb 20231.15801.19981.15801.18301.183013,949
09 Feb 20231.18601.20201.18601.18301.183011,915
08 Feb 20231.18301.21001.18611.18301.183024,303
07 Feb 20231.17401.17801.16801.17401.174023,525
06 Feb 20231.16201.19601.15001.16201.1620115,002
03 Feb 20231.17201.17201.15201.17201.172041,271
02 Feb 20231.16801.17601.16801.16801.168067,466
01 Feb 20231.13201.17801.15201.17201.1720258,341
31 Jan 20231.16201.15801.13001.16201.1620276,417
30 Jan 20231.15701.16201.15601.15701.157081,822
27 Jan 20231.16001.16801.15801.16001.160036,009
26 Jan 20231.17601.17601.16001.15101.151016,878
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...