UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,320.40 -3.80 (-0.16%) DOW
39,017.86 +133.60 (+0.34%) Bitcoin GBP
50,010.96 -481.95 (-0.95%)
UBS ETFBLMBRGBRCLS US LIQCORP1- (0E12.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:52PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 4,219 |
| 07 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15,574 |
| 03 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 02 May 2024 | 14.16 | 14.16 | 14.16 | 14.15 | 14.15 | 7,988 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 29 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 26 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 25 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 24 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 23 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 22 Apr 2024 | 14.10 | 14.08 | 14.08 | 14.08 | 14.08 | 1,578 |
| 19 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 18 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 17 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 16 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 15 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 12 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 11 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 10 Apr 2024 | 14.23 | 14.21 | 14.21 | 14.21 | 14.21 | 1,203 |
| 09 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 08 Apr 2024 | 14.20 | 14.19 | 14.19 | 14.19 | 14.19 | 40,044 |
| 05 Apr 2024 | 14.25 | 14.24 | 14.24 | 14.24 | 14.24 | 1,471 |
| 04 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 03 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 02 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 28 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 27 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 26 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 25 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 22 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 18,903 |
| 21 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 20 Mar 2024 | 14.22 | 14.23 | 14.23 | 14.23 | 14.23 | 341 |
| 19 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 18 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 15 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 14 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 13 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 29,714 |
| 12 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 08 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 07 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 06 Mar 2024 | 14.21 | 14.24 | 14.24 | 14.24 | 14.24 | 16,881 |
| 05 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 04 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 112 |
| 01 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 29 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 28 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 27 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 26 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 23 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 22 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 21 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 20 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 19 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 16 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 15 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 14 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 13 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 12 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 09 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 08 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 07 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 06 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 02 Feb 2024 | 14.27 | 14.25 | 14.25 | 14.25 | 14.25 | 686 |
| 01 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 31 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 30 Jan 2024 | 14.25 | 14.27 | 14.27 | 14.27 | 14.27 | 340 |
| 29 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 26 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 25 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 24 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 22 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 19 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 18 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 17 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 16 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 12 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 Jan 2024 | 14.21 | 14.22 | 14.22 | 14.22 | 14.22 | 5,290 |
| 10 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 09 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 08 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 05 Jan 2024 | 14.16 | 14.21 | 14.21 | 14.21 | 14.21 | 15,064 |
| 04 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 03 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 28 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 27 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 22 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 21 Dec 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 20 Dec 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 19 Dec 2023 | 14.18 | 14.17 | 14.17 | 14.17 | 14.17 | 265,540 |
| 18 Dec 2023 | 14.18 | 14.20 | 14.20 | 14.20 | 14.20 | 2,176 |
| 15 Dec 2023 | 14.19 | 14.16 | 14.16 | 14.16 | 14.16 | 1,903 |
| 14 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 13 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| *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.