UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,311.70 +3.10 (+0.13%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,813.44 +27.74 (+0.05%)
Altri, SGPS, S.A. (0DJV.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.16 | 5.19 | 5.14 | 5.16 | 5.16 | 2,000 |
| 02 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 19,667 |
| 01 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 30 Apr 2024 | 5.25 | 5.26 | 5.16 | 5.17 | 5.17 | 2,308 |
| 29 Apr 2024 | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | 7,699 |
| 26 Apr 2024 | 5.19 | 5.20 | 5.17 | 5.19 | 5.19 | 22,195 |
| 25 Apr 2024 | 5.22 | 5.22 | 5.18 | 5.22 | 5.22 | 16,282 |
| 24 Apr 2024 | 5.17 | 5.24 | 5.16 | 5.17 | 5.17 | 23,905 |
| 23 Apr 2024 | 5.18 | 5.20 | 5.11 | 5.18 | 5.18 | 59,354 |
| 22 Apr 2024 | 5.01 | 5.10 | 5.02 | 5.09 | 5.09 | 8,023 |
| 19 Apr 2024 | 4.92 | 5.00 | 4.91 | 4.98 | 4.98 | 46,271 |
| 18 Apr 2024 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 22,115 |
| 17 Apr 2024 | 4.98 | 5.05 | 4.97 | 4.98 | 4.98 | 34,980 |
| 16 Apr 2024 | 4.97 | 4.99 | 4.94 | 4.97 | 4.97 | 17,857 |
| 15 Apr 2024 | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | 10,918 |
| 12 Apr 2024 | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | 21,079 |
| 11 Apr 2024 | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | 55,932 |
| 10 Apr 2024 | 5.14 | 5.17 | 5.08 | 5.14 | 5.14 | 132,283 |
| 09 Apr 2024 | 5.21 | 5.23 | 5.12 | 5.13 | 5.13 | 25,643 |
| 08 Apr 2024 | 5.26 | 5.30 | 5.18 | 5.19 | 5.19 | 28,962 |
| 05 Apr 2024 | 5.33 | 5.32 | 5.24 | 5.24 | 5.24 | 16,555 |
| 04 Apr 2024 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | 46,650 |
| 03 Apr 2024 | 5.24 | 5.29 | 5.24 | 5.24 | 5.24 | 42,262 |
| 02 Apr 2024 | 5.25 | 5.26 | 5.19 | 5.24 | 5.24 | 111,126 |
| 28 Mar 2024 | 5.15 | 5.24 | 5.15 | 5.22 | 5.22 | 29,797 |
| 27 Mar 2024 | 5.17 | 5.20 | 5.09 | 5.17 | 5.17 | 40,216 |
| 26 Mar 2024 | 5.09 | 5.11 | 5.05 | 5.09 | 5.09 | 32,884 |
| 25 Mar 2024 | 5.14 | 5.18 | 5.07 | 5.09 | 5.09 | 57,012 |
| 22 Mar 2024 | 5.07 | 5.17 | 4.76 | 5.06 | 5.06 | 153,988 |
| 21 Mar 2024 | 4.88 | 4.95 | 4.87 | 4.95 | 4.95 | 46,736 |
| 20 Mar 2024 | 4.83 | 4.87 | 4.78 | 4.83 | 4.83 | 38,110 |
| 19 Mar 2024 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | 25,167 |
| 18 Mar 2024 | 4.79 | 4.87 | 4.72 | 4.78 | 4.78 | 16,298 |
| 15 Mar 2024 | 4.62 | 4.76 | 4.58 | 4.75 | 4.75 | 55,106 |
| 14 Mar 2024 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | 30,528 |
| 13 Mar 2024 | 4.55 | 4.61 | 4.54 | 4.55 | 4.55 | 5,667 |
| 12 Mar 2024 | 4.57 | 4.61 | 4.57 | 4.57 | 4.57 | 23,818 |
| 11 Mar 2024 | 4.52 | 4.57 | 4.50 | 4.52 | 4.52 | 20,343 |
| 08 Mar 2024 | 4.54 | 4.56 | 4.51 | 4.54 | 4.54 | 4,257 |
| 07 Mar 2024 | 4.48 | 4.57 | 4.48 | 4.55 | 4.55 | 11,596 |
| 06 Mar 2024 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 8,414 |
| 05 Mar 2024 | 4.47 | 4.52 | 4.47 | 4.47 | 4.47 | 21,787 |
| 04 Mar 2024 | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | 11,185 |
| 01 Mar 2024 | 4.54 | 4.56 | 4.47 | 4.46 | 4.46 | 39,910 |
| 29 Feb 2024 | 4.56 | 4.58 | 4.51 | 4.56 | 4.56 | 25,469 |
| 28 Feb 2024 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | 19,577 |
| 27 Feb 2024 | 4.47 | 4.53 | 4.45 | 4.53 | 4.53 | 31,764 |
| 26 Feb 2024 | 4.49 | 4.51 | 4.45 | 4.49 | 4.49 | 11,669 |
| 23 Feb 2024 | 4.48 | 4.49 | 4.45 | 4.48 | 4.48 | 7,890 |
| 22 Feb 2024 | 4.53 | 4.54 | 4.45 | 4.47 | 4.47 | 19,646 |
| 21 Feb 2024 | 4.49 | 4.51 | 4.45 | 4.49 | 4.49 | 32,761 |
| 20 Feb 2024 | 4.47 | 4.53 | 4.47 | 4.47 | 4.47 | 21,809 |
| 19 Feb 2024 | 4.56 | 4.58 | 4.48 | 4.49 | 4.49 | 31,623 |
| 16 Feb 2024 | 4.45 | 4.52 | 4.42 | 4.52 | 4.52 | 36,022 |
| 15 Feb 2024 | 4.32 | 4.40 | 4.30 | 4.39 | 4.39 | 38,077 |
| 14 Feb 2024 | 4.33 | 4.33 | 4.28 | 4.33 | 4.33 | 34,971 |
| 13 Feb 2024 | 4.42 | 4.45 | 4.33 | 4.35 | 4.35 | 30,035 |
| 12 Feb 2024 | 4.36 | 4.45 | 4.36 | 4.43 | 4.43 | 26,570 |
| 09 Feb 2024 | 4.45 | 4.48 | 4.40 | 4.45 | 4.45 | 12,502 |
| 08 Feb 2024 | 4.53 | 4.54 | 4.43 | 4.46 | 4.46 | 14,538 |
| 07 Feb 2024 | 4.54 | 4.55 | 4.49 | 4.54 | 4.54 | 14,284 |
| 06 Feb 2024 | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | 33,040 |
| 05 Feb 2024 | 4.50 | 4.51 | 4.46 | 4.50 | 4.50 | 22,453 |
| 02 Feb 2024 | 4.51 | 4.52 | 4.44 | 4.44 | 4.44 | 14,974 |
| 01 Feb 2024 | 4.51 | 4.55 | 4.49 | 4.51 | 4.51 | 14,018 |
| 31 Jan 2024 | 4.59 | 4.62 | 4.51 | 4.53 | 4.53 | 23,293 |
| 30 Jan 2024 | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | 22,272 |
| 29 Jan 2024 | 4.59 | 4.61 | 4.54 | 4.59 | 4.59 | 62,852 |
| 26 Jan 2024 | 4.58 | 4.62 | 4.56 | 4.58 | 4.58 | 35,672 |
| 25 Jan 2024 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | 24,049 |
| 24 Jan 2024 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | 32,018 |
| 23 Jan 2024 | 4.59 | 4.63 | 4.54 | 4.59 | 4.59 | 93,978 |
| 22 Jan 2024 | 4.40 | 4.52 | 4.38 | 4.52 | 4.52 | 26,977 |
| 19 Jan 2024 | 4.43 | 4.50 | 4.38 | 4.43 | 4.43 | 12,572 |
| 18 Jan 2024 | 4.44 | 4.50 | 4.40 | 4.44 | 4.44 | 30,574 |
| 17 Jan 2024 | 4.49 | 4.50 | 4.42 | 4.49 | 4.49 | 37,711 |
| 16 Jan 2024 | 4.47 | 4.51 | 4.47 | 4.47 | 4.47 | 32,809 |
| 15 Jan 2024 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | 43,762 |
| 12 Jan 2024 | 4.54 | 4.56 | 4.49 | 4.54 | 4.54 | 16,942 |
| 11 Jan 2024 | 4.59 | 4.60 | 4.53 | 4.59 | 4.59 | 19,245 |
| 10 Jan 2024 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | 19,612 |
| 09 Jan 2024 | 4.57 | 4.60 | 4.54 | 4.57 | 4.57 | 44,838 |
| 08 Jan 2024 | 4.61 | 4.62 | 4.55 | 4.61 | 4.61 | 48,669 |
| 05 Jan 2024 | 4.64 | 4.65 | 4.54 | 4.64 | 4.64 | 29,229 |
| 04 Jan 2024 | 4.63 | 4.66 | 4.61 | 4.63 | 4.63 | 33,799 |
| 03 Jan 2024 | 4.69 | 4.69 | 4.57 | 4.61 | 4.61 | 189,092 |
| 02 Jan 2024 | 4.62 | 4.69 | 4.60 | 4.69 | 4.69 | 21,254 |
| 29 Dec 2023 | 4.62 | 4.64 | 4.59 | 4.62 | 4.62 | 41,159 |
| 28 Dec 2023 | 4.68 | 4.69 | 4.62 | 4.61 | 4.61 | 50,256 |
| 27 Dec 2023 | 4.68 | 4.71 | 4.64 | 4.68 | 4.68 | 40,225 |
| 22 Dec 2023 | 4.63 | 4.69 | 4.61 | 4.63 | 4.63 | 48,536 |
| 21 Dec 2023 | 4.57 | 4.64 | 4.54 | 4.64 | 4.64 | 53,671 |
| 20 Dec 2023 | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | 25,620 |
| 19 Dec 2023 | 4.62 | 4.64 | 4.54 | 4.55 | 4.55 | 34,730 |
| 18 Dec 2023 | 4.61 | 4.65 | 4.54 | 4.61 | 4.61 | 50,674 |
| 15 Dec 2023 | 4.68 | 4.69 | 4.60 | 4.61 | 4.61 | 38,629 |
| 14 Dec 2023 | 4.81 | 4.81 | 4.62 | 4.67 | 4.67 | 54,931 |
| 13 Dec 2023 | 4.69 | 4.77 | 4.70 | 4.76 | 4.76 | 22,940 |
| 12 Dec 2023 | 4.76 | 4.79 | 4.71 | 4.70 | 4.70 | 22,388 |
| 11 Dec 2023 | 4.76 | 4.79 | 4.73 | 4.76 | 4.76 | 24,377 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.