ISEQ Financial

🏛️ ireland →
594.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 582.49 583.36 579.38 579.38 0.0K
08:05 579.38 579.38 577.22 577.22 0.0K
08:10 577.22 579.22 577.22 579.22 0.0K
08:15 579.22 579.29 578.03 578.12 0.0K
08:20 578.12 578.57 578.12 578.57 0.0K
08:25 578.57 579.54 578.57 578.66 0.0K
08:30 578.66 578.97 578.57 578.57 0.0K
08:35 578.57 578.77 577.97 577.97 0.0K
08:40 577.97 578.35 577.88 578.35 0.0K
08:45 578.35 578.35 577.97 578.33 0.0K
08:50 578.53 579.51 578.53 579.51 0.0K
08:55 579.51 579.69 579.11 579.38 0.0K
09:00 579.29 580.16 579.29 580.05 0.0K
09:05 579.85 579.85 579.00 579.18 0.0K
09:10 579.18 579.18 578.69 578.87 0.0K
09:15 579.07 579.45 578.87 578.87 0.0K
09:20 578.96 578.98 578.78 578.98 0.0K
09:25 579.16 579.25 579.05 579.14 0.0K
09:30 579.14 579.99 579.14 579.99 0.0K
09:35 579.99 579.99 579.43 579.79 0.0K
09:40 579.79 579.79 579.61 579.70 0.0K
09:45 579.70 579.70 578.83 578.92 0.0K
09:50 578.92 579.21 578.92 579.21 0.0K
09:55 579.21 579.41 579.21 579.41 0.0K
10:00 579.41 579.41 579.41 579.41 0.0K
10:05 579.23 579.43 578.65 578.65 0.0K
10:10 578.65 578.90 578.52 578.52 0.0K
10:15 578.52 578.61 578.34 578.61 0.0K
10:20 578.61 578.70 578.31 578.70 0.0K
10:25 578.70 579.95 578.70 579.95 0.0K
10:30 579.75 580.13 579.75 579.84 0.0K
10:35 579.84 579.84 578.20 578.20 0.0K
10:40 578.20 579.15 578.20 579.15 0.0K
10:45 579.15 579.15 578.79 579.15 0.0K
10:50 579.15 579.15 578.67 578.67 0.0K
10:55 578.67 578.67 578.20 578.20 0.0K
11:00 578.00 578.40 578.00 578.40 0.0K
11:05 578.40 578.67 578.40 578.40 0.0K
11:10 578.40 578.79 578.40 578.79 0.0K
11:15 578.79 579.37 578.79 579.28 0.0K
11:20 579.28 579.57 579.28 579.57 0.0K
11:25 579.48 580.24 579.48 580.24 0.0K
11:30 580.24 580.82 580.24 580.64 0.0K
11:35 580.64 580.75 580.55 580.75 0.0K
11:40 580.93 581.33 580.93 581.13 0.0K
11:45 581.13 581.13 580.55 580.84 0.0K
11:50 580.84 581.24 580.68 580.68 0.0K
11:55 580.68 580.77 580.27 580.77 0.0K
12:00 580.56 580.86 580.56 580.86 0.0K
12:05 580.86 581.06 580.68 580.68 0.0K
12:10 580.68 580.88 580.50 580.50 0.0K
12:15 580.50 580.90 580.50 580.90 0.0K
12:20 580.90 580.99 580.90 580.90 0.0K
12:25 581.08 581.08 580.32 580.41 0.0K
12:30 580.61 580.61 580.41 580.59 0.0K
12:35 580.59 581.06 580.59 581.06 0.0K
12:40 581.06 581.15 581.06 581.15 0.0K
12:45 580.95 580.95 580.27 580.27 0.0K
12:50 580.27 580.74 580.18 580.74 0.0K
12:55 580.74 580.74 580.45 580.45 0.0K
13:00 580.45 580.63 580.43 580.43 0.0K
13:05 580.43 580.83 580.43 580.83 0.0K
13:10 580.83 581.01 580.83 581.01 0.0K
13:15 581.01 581.01 580.36 580.36 0.0K
13:20 580.36 580.86 580.36 580.86 0.0K
13:25 580.86 580.86 580.65 580.86 0.0K
13:30 580.86 580.86 580.18 580.27 0.0K
13:35 580.31 580.31 580.11 580.31 0.0K
13:40 580.31 580.91 580.31 580.91 0.0K
13:45 580.91 581.20 580.71 580.71 0.0K
13:50 580.71 580.71 580.53 580.53 0.0K
13:55 580.53 580.73 580.44 580.53 0.0K
14:00 580.53 580.82 580.53 580.73 0.0K
14:05 580.73 580.73 580.42 580.42 0.0K
14:10 580.42 580.54 580.42 580.54 0.0K
14:15 580.54 580.54 579.96 579.96 0.0K
14:20 579.96 580.25 579.96 580.05 0.0K
14:25 580.05 580.23 579.47 580.16 0.0K
14:30 580.25 580.25 579.29 579.78 0.0K
14:35 579.78 579.96 579.76 579.87 0.0K
14:40 579.67 579.96 579.56 579.76 0.0K
14:45 579.31 579.31 578.43 578.52 0.0K
14:50 578.61 578.88 578.61 578.88 0.0K
14:55 578.88 578.88 578.79 578.79 0.0K
15:00 578.99 579.26 578.59 578.77 0.0K
15:05 578.77 579.15 578.77 578.99 0.0K
15:10 578.99 579.30 578.92 578.92 0.0K
15:15 578.92 579.12 577.98 577.98 0.0K
15:20 577.98 578.07 577.69 577.97 0.0K
15:25 577.97 578.26 577.97 578.15 0.0K
15:30 578.15 578.24 577.01 577.01 0.0K
15:35 577.10 577.48 576.90 577.10 0.0K
15:40 577.10 577.39 577.10 577.30 0.0K
15:45 577.30 577.88 577.19 577.59 0.0K
15:50 577.59 577.59 577.30 577.59 0.0K
15:55 577.59 577.77 577.21 577.50 0.0K
16:00 577.50 578.62 577.50 578.33 0.0K
16:05 578.42 579.00 578.22 579.00 0.0K
16:10 579.00 579.49 579.00 579.29 0.0K
16:15 579.02 579.02 578.64 578.93 0.0K
16:20 579.13 580.17 579.13 579.78 0.0K
16:25 579.96 579.96 578.74 578.74 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 597.31 605.10 593.64 594.08 0.0M
2025-09-25 594.39 598.13 590.78 597.20 0.0M
2025-09-24 585.78 596.72 582.38 595.00 0.0M
2025-09-23 579.55 588.03 579.55 586.19 0.0M
2025-09-22 582.49 583.36 576.90 578.74 0.0M
2025-09-19 576.64 586.25 576.44 582.58 0.0M
2025-09-18 574.08 581.18 570.74 576.01 0.0M
2025-09-17 573.29 575.54 568.41 573.69 0.0M
2025-09-16 583.96 584.27 570.91 571.21 0.0M
2025-09-15 581.80 587.08 579.34 583.96 0.0M
2025-09-12 576.71 585.63 575.29 578.79 0.0M
2025-09-11 583.86 585.29 576.44 576.44 0.0M
2025-09-10 571.35 583.28 570.71 583.28 0.0M
2025-09-09 566.16 570.29 562.28 569.54 0.0M
2025-09-08 556.06 565.35 556.06 562.95 0.0M
2025-09-05 555.78 560.94 551.66 553.90 0.0M
2025-09-04 551.09 556.48 549.58 553.97 0.0M
2025-09-03 545.79 553.78 540.76 551.89 0.0M
2025-09-02 547.57 553.29 545.07 545.07 0.0M
2025-09-01 544.46 549.60 544.46 546.57 0.0M
2025-08-29 545.60 545.91 537.53 540.86 0.0M
2025-08-28 545.56 549.77 543.52 547.41 0.0M
2025-08-27 554.50 555.80 542.92 545.56 0.0M
2025-08-26 556.43 556.51 547.98 554.50 0.0M
2025-08-25 559.34 563.66 557.96 558.03 0.0M
2025-08-22 559.53 562.85 555.90 559.70 0.0M
2025-08-21 558.14 559.13 550.07 559.13 0.0M
2025-08-20 564.93 570.26 557.95 558.41 0.0M
2025-08-19 561.22 569.63 561.10 567.34 0.0M
2025-08-18 566.22 566.69 550.46 561.22 0.0M
2025-08-15 570.33 570.33 565.45 566.22 0.0M
2025-08-14 554.62 569.58 552.37 568.32 0.0M
2025-08-13 551.85 555.02 551.22 555.02 0.0M
2025-08-12 545.46 552.33 542.78 551.75 0.0M
2025-08-11 544.76 551.53 544.20 544.20 0.0M
2025-08-08 537.23 542.76 535.15 542.76 0.0M
2025-08-07 525.92 541.11 525.92 537.11 0.0M
2025-08-06 511.65 524.92 510.77 524.92 0.0M
2025-08-05 509.71 512.98 505.75 508.04 0.0M
2025-08-04 502.96 513.00 502.96 508.91 0.0M
2025-08-01 521.86 521.86 497.39 503.03 0.0M
2025-07-31 530.48 533.48 522.72 523.30 0.0M
2025-07-30 526.16 530.42 521.68 528.47 0.0M
2025-07-29 532.16 535.55 517.40 525.44 0.0M
2025-07-28 535.70 543.06 530.44 531.89 0.0M
2025-07-25 530.36 537.03 528.24 531.89 0.0M
2025-07-24 518.77 532.52 518.77 530.13 0.0M
2025-07-23 509.08 517.29 508.90 512.64 0.0M
2025-07-22 507.28 508.50 499.01 505.65 0.0M
2025-07-21 508.57 509.43 504.34 508.08 0.0M
2025-07-18 517.65 517.65 508.57 508.57 0.0M
2025-07-17 518.17 523.20 515.92 519.65 0.0M
2025-07-16 520.87 521.84 514.02 515.92 0.0M
2025-07-15 518.33 528.04 518.13 523.67 0.0M
2025-07-14 524.12 524.12 512.26 518.13 0.0M
2025-07-11 531.53 532.05 524.29 525.92 0.0M
2025-07-10 539.68 540.43 532.99 533.13 0.0M
2025-07-09 533.93 540.94 528.64 538.88 0.0M
2025-07-08 534.17 537.31 530.99 532.93 0.0M
2025-07-07 526.32 534.97 525.76 534.97 0.0M
2025-07-04 526.74 527.94 522.63 526.22 0.0M
2025-07-03 520.62 529.71 520.60 528.14 0.0M
2025-07-02 518.97 525.59 515.56 520.92 0.0M
2025-07-01 529.29 529.81 515.80 517.77 0.0M
2025-06-30 524.42 530.56 519.93 529.29 0.0M
2025-06-27 513.91 524.37 513.91 524.37 0.0M
2025-06-26 513.12 516.94 511.41 512.10 0.0M
2025-06-25 510.05 514.20 506.44 511.92 0.0M
2025-06-24 503.40 519.18 503.40 509.14 0.0M
2025-06-23 509.26 512.85 499.67 503.24 0.0M
2025-06-20 507.95 515.35 507.95 508.46 0.0M
2025-06-19 518.22 518.22 506.45 507.74 0.0M
2025-06-18 512.70 519.08 510.02 518.33 0.0M
2025-06-17 526.75 526.75 512.75 512.90 0.0M
2025-06-16 522.82 532.64 522.82 529.01 0.0M
2025-06-13 526.54 528.54 521.76 523.58 0.0M
2025-06-12 525.81 533.99 515.95 530.98 0.0M
2025-06-11 530.50 534.01 525.91 530.43 0.0M
2025-06-10 536.54 536.54 527.84 530.54 0.0M
2025-06-09 535.54 542.26 530.81 537.54 0.0M
2025-06-06 536.42 543.09 531.59 535.54 0.0M
2025-06-05 517.89 539.00 515.46 536.01 0.0M
2025-06-04 534.33 536.72 517.85 517.85 0.0M
2025-06-03 526.44 534.42 524.62 533.69 0.0M
2025-06-02 520.35 528.82 519.82 526.44 0.0M
2025-05-30 523.28 525.33 518.36 523.16 0.0M
2025-05-29 512.45 523.25 512.45 522.29 0.0M
2025-05-28 510.56 512.89 508.32 509.26 0.0M
2025-05-27 509.72 513.48 507.64 510.96 0.0M
2025-05-26 501.98 512.80 501.98 508.63 0.0M
2025-05-23 509.95 516.06 487.43 501.93 0.0M
2025-05-22 510.42 510.42 502.01 509.13 0.0M
2025-05-21 508.98 515.12 507.48 510.77 0.0M
2025-05-20 498.21 511.10 498.21 510.08 0.0M
2025-05-19 498.65 500.43 492.77 496.22 0.0M
2025-05-16 504.21 507.02 496.81 498.80 0.0M
2025-05-15 504.41 506.79 500.93 502.22 0.0M
2025-05-14 496.66 507.18 492.89 506.14 0.0M
2025-05-13 498.03 500.80 492.99 496.37 0.0M
2025-05-12 480.45 498.14 480.45 498.03 0.0M
2025-05-09 474.92 480.21 474.22 475.90 0.0M
2025-05-08 469.37 478.95 468.51 473.61 0.0M
2025-05-07 459.30 472.55 458.87 469.24 0.0M
2025-05-06 455.64 464.21 446.84 458.89 0.0M
2025-05-02 454.99 462.14 447.05 456.16 0.0M
2025-04-30 454.48 460.14 443.71 448.99 0.0M
2025-04-29 451.46 459.34 451.46 457.01 0.0M
2025-04-28 442.49 453.09 442.49 450.22 0.0M
2025-04-25 443.34 446.85 440.50 442.05 0.0M
2025-04-24 454.33 458.49 443.34 443.34 0.0M
2025-04-23 432.56 456.92 432.56 454.33 0.0M
2025-04-22 428.44 433.86 425.71 432.56 0.0M
2025-04-17 442.06 442.06 425.19 428.20 0.0M
2025-04-16 443.59 445.43 436.51 440.92 0.0M
2025-04-15 433.65 446.98 433.24 445.04 0.0M
2025-04-14 422.20 434.26 422.20 433.55 0.0M
2025-04-11 412.60 420.68 406.69 415.79 0.0M
2025-04-10 398.08 450.04 398.08 412.53 0.0M
2025-04-09 419.71 419.71 392.69 397.79 0.0M
2025-04-08 403.67 423.83 401.55 419.61 0.0M
2025-04-07 416.64 417.51 388.07 403.92 0.0M
2025-04-04 452.64 452.64 405.75 416.25 0.0M
2025-04-03 472.17 472.17 452.55 452.74 0.0M
2025-04-02 474.30 475.48 465.49 472.17 0.0M
2025-04-01 460.86 474.73 460.86 474.71 0.0M
2025-03-31 463.67 463.67 449.80 460.96 0.0M
2025-03-28 473.75 473.75 458.96 463.42 0.0M
2025-03-27 469.73 474.03 459.84 474.03 0.0M
2025-03-26 495.57 495.57 483.87 486.41 0.0M
2025-03-25 496.95 503.12 495.72 502.99 0.0M
2025-03-24 507.10 510.46 495.92 495.92 0.0M
2025-03-21 496.20 505.93 491.54 504.10 0.0M
2025-03-20 512.18 512.18 492.83 496.34 0.0M
2025-03-19 510.69 515.07 507.33 513.01 0.0M
2025-03-18 510.51 514.25 509.83 514.19 0.0M
2025-03-17 505.90 509.21 503.11 507.83 0.0M
2025-03-14 499.24 510.35 489.33 506.16 0.0M
2025-03-13 502.73 506.42 495.75 498.97 0.0M
2025-03-12 506.88 513.57 502.31 505.56 0.0M
2025-03-11 521.38 521.91 502.34 506.88 0.0M
2025-03-10 527.21 530.04 506.65 518.91 0.0M
2025-03-07 529.16 536.95 523.30 526.86 0.0M
2025-03-06 518.84 535.58 518.13 527.73 0.0M
2025-03-05 494.33 519.38 494.15 517.07 0.0M
2025-03-04 505.41 505.41 486.72 486.72 0.0M
2025-03-03 500.68 511.74 498.98 505.32 0.0M
2025-02-28 490.12 500.68 484.91 500.68 0.0M
2025-02-27 491.48 496.88 487.24 492.79 0.0M
2025-02-26 483.75 492.89 483.51 491.38 0.0M
2025-02-25 477.49 485.36 476.10 484.20 0.0M
2025-02-24 467.84 481.46 464.25 477.28 0.0M
2025-02-21 461.08 468.44 458.12 468.08 0.0M
2025-02-20 454.19 457.56 452.80 457.54 0.0M
2025-02-19 460.06 460.17 452.04 454.14 0.0M
2025-02-18 448.69 460.67 448.47 460.67 0.0M
2025-02-17 449.11 455.89 447.89 449.51 0.0M
2025-02-14 448.48 451.24 446.01 448.73 0.0M
2025-02-13 451.17 452.61 444.10 448.07 0.0M
2025-02-12 444.76 452.03 440.46 449.49 0.0M
2025-02-11 436.82 443.27 434.23 442.82 0.0M
2025-02-10 437.44 441.26 435.25 436.97 0.0M
2025-02-07 438.61 443.91 436.45 437.49 0.0M
2025-02-06 427.98 438.74 427.64 438.74 0.0M
2025-02-05 426.55 434.49 422.12 426.34 0.0M
2025-02-04 415.81 426.76 414.49 426.76 0.0M
2025-02-03 420.78 421.40 407.66 414.17 0.0M
2025-01-31 428.89 431.78 425.15 426.13 0.0M
2025-01-30 429.61 434.69 427.98 429.74 0.0M
2025-01-29 423.98 429.50 423.29 428.79 0.0M
2025-01-28 430.54 433.01 423.91 425.62 0.0M
2025-01-27 431.15 432.35 423.60 430.54 0.0M
2025-01-24 425.55 432.61 425.55 431.19 0.0M
2025-01-23 415.17 424.38 414.22 424.38 0.0M
2025-01-22 420.46 420.46 412.69 415.38 0.0M
2025-01-21 414.10 420.10 412.17 420.10 0.0M
2025-01-20 407.49 414.37 405.09 411.91 0.0M
2025-01-17 405.75 407.49 403.81 407.49 0.0M
2025-01-16 409.21 409.21 403.27 404.41 0.0M
2025-01-15 411.12 414.01 405.42 407.87 0.0M
2025-01-14 411.18 414.27 407.36 411.09 0.0M
2025-01-13 401.06 408.05 399.13 407.89 0.0M
2025-01-10 400.51 407.21 398.99 403.53 0.0M
2025-01-09 404.14 404.25 398.71 401.74 0.0M
2025-01-08 396.33 404.66 395.50 403.94 0.0M
2025-01-07 398.50 398.94 387.74 396.61 0.0M
2025-01-06 392.22 400.73 392.22 398.47 0.0M
2025-01-03 392.23 393.02 389.25 391.94 0.0M
2025-01-02 396.15 399.13 380.71 392.64 0.0M