UK markets closed

Irish Residential Properties REIT Plc (IRES.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
0.98900.0000 (0.00%)
At close: 04:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.99100.99500.98000.98900.9890957,733
02 May 20240.98500.99500.98300.98900.9890275,305
30 Apr 20241.00001.00000.99000.99100.991010,546,315
29 Apr 20241.00001.00000.99300.99500.9950461,258
26 Apr 20241.00001.00600.99000.99400.9940534,013
25 Apr 20241.01001.01000.98600.99400.99401,529,909
24 Apr 20241.02001.02000.99300.99800.9980579,856
23 Apr 20241.01601.02001.00801.02001.0200273,994
22 Apr 20241.01201.02001.00801.01401.0140260,400
19 Apr 20240.99901.01000.97401.01001.01001,002,406
18 Apr 20240.98501.00400.98500.99800.99805,058,285
17 Apr 20240.98000.99200.97900.97900.9790428,539
16 Apr 20240.98800.99200.97800.98300.9830632,301
15 Apr 20240.99001.00200.98500.98800.9880374,033
12 Apr 20241.00001.01400.99501.00001.0000460,798
11 Apr 20241.01001.01201.00001.00201.00201,632,551
10 Apr 20241.02001.02400.99701.00601.0060488,933
09 Apr 20241.00801.02201.00401.02001.0200924,528
08 Apr 20241.00001.00600.98601.00601.00601,633,872
05 Apr 20241.00001.00000.98800.99400.9940554,788
04 Apr 20240.99801.00800.98800.99700.9970426,591
03 Apr 20241.03001.03000.99400.99400.9940453,800
02 Apr 20241.03001.03801.00401.00401.00401,839,668
28 Mar 20241.02201.03801.01201.03001.03001,613,121
27 Mar 20241.01801.03001.01001.02201.022017,884,653
26 Mar 20240.99601.04000.99501.01801.018011,171,739
25 Mar 20241.00001.00800.99400.99800.9980746,398
22 Mar 20241.01001.01000.99801.00001.0000531,741
21 Mar 20241.00801.01601.00001.01001.01003,292,684
20 Mar 20241.00001.01400.99501.00401.0040503,923
19 Mar 20241.01001.02200.99000.99600.9960436,769
18 Mar 20241.00601.01800.99101.00601.00601,826,091
15 Mar 20241.00001.02000.99501.00401.00407,287,558
14 Mar 20240.98401.00400.98001.00201.002010,659,385
13 Mar 20240.98000.99200.97600.97700.9770549,165
12 Mar 20240.98800.99200.98200.98200.9820220,163
11 Mar 20241.00401.00400.98100.98700.9870950,856
08 Mar 20240.98800.99700.97500.99100.9910384,519
07 Mar 20240.98700.99800.97400.98800.98801,169,508
07 Mar 20240.02 Dividend
06 Mar 20240.99201.01800.98300.98500.96502,362,510
05 Mar 20240.99400.99400.97900.99000.9699346,674
04 Mar 20240.98300.98400.97100.98000.9601657,308
01 Mar 20240.99400.99400.97300.98900.9689871,789
29 Feb 20240.98000.98600.97000.97000.95031,225,812
28 Feb 20240.97400.98000.96200.97300.9532775,068
27 Feb 20240.98600.98600.95300.97500.95521,152,747
26 Feb 20241.01001.01000.97500.97500.9552896,202
23 Feb 20241.03001.03000.96901.01000.98957,636,021
22 Feb 20241.03601.03601.01601.01600.99541,278,313
21 Feb 20241.02801.04601.02801.03001.00911,464,217
20 Feb 20241.00801.03201.00201.02201.00123,793,287
19 Feb 20241.02001.04800.99801.02201.00123,849,083
16 Feb 20241.09601.09601.02001.03601.01503,016,790
15 Feb 20241.08201.09201.08001.09001.0679166,584
14 Feb 20241.09001.09801.08201.09001.0679332,387
13 Feb 20241.10001.10001.08001.09001.06791,060,560
12 Feb 20241.09801.10001.08601.09801.0757559,331
09 Feb 20241.07601.09401.07601.08801.0659327,115
08 Feb 20241.11201.11201.08601.09001.0679606,930
07 Feb 20241.11001.13001.11001.11401.09141,752,415
06 Feb 20241.11001.13001.11001.12801.1051795,587
05 Feb 20241.14001.14001.11201.11401.0914375,976
02 Feb 20241.12001.13601.11401.11601.0933293,314
01 Feb 20241.15601.15601.12601.12601.1031814,949
31 Jan 20241.16001.16201.14201.15601.13251,999,553
30 Jan 20241.17401.17601.15601.15601.1325553,941
29 Jan 20241.19801.19801.17001.17001.1462261,235
26 Jan 20241.20001.20001.18201.18201.1580361,547
25 Jan 20241.18001.19201.17001.18601.1619327,522
24 Jan 20241.14401.18001.14401.17001.1462258,599
23 Jan 20241.18001.18801.16001.17001.1462653,491
22 Jan 20241.16201.17601.15801.17601.1521814,646
19 Jan 20241.15001.16201.13601.16201.1384917,220
18 Jan 20241.14601.15001.13601.14201.11881,662,828
17 Jan 20241.16601.16601.13401.14001.11691,019,059
16 Jan 20241.16001.16801.14201.16401.1404977,532
15 Jan 20241.14401.15801.14401.15801.13451,098,703
12 Jan 20241.14001.14401.12401.13201.1090663,893
11 Jan 20241.15401.15401.11401.12401.10121,331,396
10 Jan 20241.14401.16001.13801.14401.12082,253,985
09 Jan 20241.12001.15001.12001.14201.11882,378,901
08 Jan 20241.08801.12601.08201.12601.10311,899,626
05 Jan 20241.05001.08201.05001.07401.0522605,093
04 Jan 20241.07001.09001.07001.08001.0581461,081
03 Jan 20241.10001.10001.07601.08201.0600535,219
02 Jan 20241.10801.11001.08401.08601.0639198,963
29 Dec 20231.09401.10801.09001.10801.085557,065
28 Dec 20231.10001.11001.08601.10601.0835338,003
27 Dec 20231.08201.11001.07001.10401.0816317,830
22 Dec 20231.08401.10001.07201.10001.0777327,128
21 Dec 20231.07401.08601.06801.08201.0600353,444
20 Dec 20231.06001.08601.06001.08001.05811,111,467
19 Dec 20231.06001.06801.05001.05801.0365370,325
18 Dec 20231.05201.07601.04801.05401.0326589,821
15 Dec 20231.04001.06401.03801.04201.02081,265,120
14 Dec 20231.00001.04000.99901.02601.00524,038,033
13 Dec 20231.02001.02000.97900.98400.9640308,000
12 Dec 20231.02001.03000.99701.00000.9797535,975
11 Dec 20231.00001.02001.00001.02000.9993259,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...