Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Irish Residenti (0QT8) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Apr 2025 (Wed) 0.985 0.985 0.985 0.985 45,322
15th Apr 2025 (Tue) 0.985 0.985 0.985 0.985 383
14th Apr 2025 (Mon) 0.985 0.985 0.985 0.985 38,310
11th Apr 2025 (Fri) 0.953 0.985 0.906 0.985 1,845
10th Apr 2025 (Thu) 0.966 0.966 0.918 0.9645 66,166
9th Apr 2025 (Wed) 0.925 0.925 0.925 0.925 609
8th Apr 2025 (Tue) 0.8965 0.925 0.852 0.925 14,631
7th Apr 2025 (Mon) 0.905 0.905 0.86 0.905 1,245
4th Apr 2025 (Fri) 0.9625 0.9625 0.915 0.9305 9,689
3rd Apr 2025 (Thu) 0.942 0.942 0.942 0.942 23,998
2nd Apr 2025 (Wed) 0.942 0.942 0.942 0.942 0
1st Apr 2025 (Tue) 0.942 0.942 0.895 0.942 13,276
31st Mar 2025 (Mon) 0.9345 0.9345 0.9345 0.9345 0
28th Mar 2025 (Fri) 0.9345 0.9345 0.9345 0.9345 107
27th Mar 2025 (Thu) 0.9345 0.9345 0.9345 0.9345 0
26th Mar 2025 (Wed) 0.9345 0.9345 0.9345 0.9345 21
25th Mar 2025 (Tue) 0.9335 0.9345 0.887 0.9345 50,686
24th Mar 2025 (Mon) 0.97 0.97 0.922 0.9385 1,137,986
21st Mar 2025 (Fri) 0.9185 0.9185 0.9185 0.9185 0
20th Mar 2025 (Thu) 0.9185 0.9185 0.873 0.9185 42,406
19th Mar 2025 (Wed) 0.9145 0.9145 0.9145 0.9145 1,004,753
18th Mar 2025 (Tue) 0.9145 0.9145 0.9145 0.9145 2,306,956
17th Mar 2025 (Mon) 0.9145 0.9145 0.869 0.9145 0
14th Mar 2025 (Fri) 0.928 0.928 0.928 0.928 0
13th Mar 2025 (Thu) 0.928 0.928 0.928 0.928 250,833
12th Mar 2025 (Wed) 0.928 0.928 0.928 0.928 0
11th Mar 2025 (Tue) 0.928 0.928 0.882 0.928 1,023
10th Mar 2025 (Mon) 1.018 1.018 1.018 1.018 3,768
7th Mar 2025 (Fri) 1.018 1.018 1.018 1.018 0
6th Mar 2025 (Thu) 1.018 1.018 1.018 1.018 8,926
5th Mar 2025 (Wed) 1.018 1.018 1.018 1.018 2,326,288
4th Mar 2025 (Tue) 1.018 1.018 1.018 1.018 846
3rd Mar 2025 (Mon) 1.018 1.018 1.018 1.018 1,048
28th Feb 2025 (Fri) 1.018 1.018 1.018 1.018 72,907
27th Feb 2025 (Thu) 1.018 1.018 1.018 1.018 10,000
26th Feb 2025 (Wed) 1.018 1.018 1.018 1.018 1,000
25th Feb 2025 (Tue) 1.0195 1.0195 0.969 1.018 1,050,000
24th Feb 2025 (Mon) 0.987 0.987 0.987 0.987 700,000
21st Feb 2025 (Fri) 0.987 0.987 0.987 0.987 956,307
20th Feb 2025 (Thu) 0.987 0.987 0.987 0.987 30,020
19th Feb 2025 (Wed) 0.987 0.987 0.987 0.987 0
18th Feb 2025 (Tue) 0.987 0.987 0.987 0.987 0
17th Feb 2025 (Mon) 0.987 0.987 0.987 0.987 18
FTSE 100 Latest
Value8,231.76
Change-43.84