UK markets open in 1 hour 44 minutes
NIKKEI 225
38,241.87 -32.18 (-0.08%) HANG SENG
18,183.42 +420.39 (+2.37%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,326.10 +15.10 (+0.65%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,817.84 -2,123.63 (-4.43%)
Finnair Oyj (0EG8.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:04PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
| 30 Apr 2024 | 2.9410 | 2.9400 | 2.9400 | 2.9640 | 2.9640 | 1,429 |
| 29 Apr 2024 | 2.9390 | 2.9480 | 2.8960 | 2.9310 | 2.9310 | 735 |
| 26 Apr 2024 | 2.8900 | 2.9282 | 2.9243 | 2.9210 | 2.9210 | 2,462 |
| 25 Apr 2024 | 2.9350 | 2.9100 | 2.8598 | 2.8730 | 2.8730 | 7,474 |
| 24 Apr 2024 | 2.9820 | 2.9360 | 2.8981 | 2.9350 | 2.9350 | 11,789 |
| 23 Apr 2024 | 3.0400 | 2.9502 | 2.9499 | 2.9920 | 2.9920 | 1,802 |
| 22 Apr 2024 | 3.0580 | 3.0820 | 3.0600 | 3.0740 | 3.0740 | 1,047 |
| 19 Apr 2024 | 3.0010 | 3.0562 | 3.0189 | 3.0520 | 3.0520 | 5,171 |
| 18 Apr 2024 | 2.9820 | 3.0262 | 2.9683 | 3.0150 | 3.0150 | 13,469 |
| 17 Apr 2024 | 2.9660 | 3.0080 | 2.9360 | 2.9660 | 2.9660 | 10,712 |
| 16 Apr 2024 | 2.9900 | 2.9620 | 2.9280 | 2.9570 | 2.9570 | 2,101 |
| 15 Apr 2024 | 3.1110 | 3.0638 | 2.9980 | 2.9940 | 2.9940 | 3,540 |
| 12 Apr 2024 | 3.1650 | 3.2117 | 3.1152 | 3.1380 | 3.1380 | 10,818 |
| 11 Apr 2024 | 3.2450 | 3.2420 | 3.1600 | 3.1830 | 3.1830 | 27,377 |
| 10 Apr 2024 | 3.1950 | 3.2304 | 3.1817 | 3.1950 | 3.1950 | 1,309 |
| 09 Apr 2024 | 3.1050 | 3.1802 | 3.1760 | 3.1870 | 3.1870 | 1,433 |
| 08 Apr 2024 | 3.0520 | 3.1094 | 3.0740 | 3.0600 | 3.0600 | 2,878 |
| 05 Apr 2024 | 3.1360 | 3.0562 | 3.0519 | 3.0350 | 3.0350 | 1,553 |
| 04 Apr 2024 | 3.0350 | 3.1442 | 3.1199 | 3.1150 | 3.1150 | 1,267 |
| 03 Apr 2024 | 3.0600 | 3.0320 | 3.0102 | 3.0090 | 3.0090 | 337 |
| 02 Apr 2024 | 2.9500 | 3.1022 | 3.0300 | 3.0500 | 3.0500 | 299 |
| 28 Mar 2024 | 2.8700 | 2.9404 | 2.8890 | 2.9100 | 2.9100 | 17,231 |
| 27 Mar 2024 | 2.9100 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 2,290 |
| 26 Mar 2024 | 2.8900 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 6,718 |
| 25 Mar 2024 | 2.9400 | 2.8802 | 2.8798 | 2.8800 | 2.8800 | 386 |
| 22 Mar 2024 | 2.9378 | 2.9092 | 2.9092 | 2.9118 | 2.9118 | 681 |
| 21 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 21 Mar 2024 | 1:100 Stock split | |||||
| 20 Mar 2024 | 3.0000 | 3.0030 | 2.9600 | 3.0300 | 3.0300 | 23,902 |
| 19 Mar 2024 | 3.0500 | 3.0000 | 2.9600 | 3.0300 | 3.0300 | 10,520 |
| 18 Mar 2024 | 2.9900 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 18,906 |
| 15 Mar 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 23,483 |
| 14 Mar 2024 | 3.0100 | 2.9600 | 2.9100 | 3.0100 | 3.0100 | 38,584 |
| 13 Mar 2024 | 3.0400 | 3.0100 | 2.9800 | 3.0400 | 3.0400 | 12,200 |
| 12 Mar 2024 | 3.0100 | 3.0430 | 2.9800 | 3.0100 | 3.0100 | 17,356 |
| 11 Mar 2024 | 3.1700 | 3.0900 | 2.9800 | 3.1300 | 3.1300 | 44,857 |
| 08 Mar 2024 | 3.0600 | 3.2100 | 3.1000 | 3.0600 | 3.0600 | 17,846 |
| 07 Mar 2024 | 3.0700 | 3.0400 | 3.0400 | 3.0700 | 3.0700 | 168 |
| 06 Mar 2024 | 2.9300 | 3.0730 | 3.0300 | 2.9300 | 2.9300 | 18,275 |
| 05 Mar 2024 | 2.9600 | 2.9360 | 2.8900 | 2.9600 | 2.9600 | 27,502 |
| 04 Mar 2024 | 3.0600 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 82 |
| 01 Mar 2024 | 3.0900 | 3.0400 | 3.0400 | 3.0900 | 3.0900 | 342 |
| 29 Feb 2024 | 3.0900 | 3.0800 | 3.0300 | 3.0900 | 3.0900 | 82,539 |
| 28 Feb 2024 | 3.1000 | 3.1100 | 3.0770 | 3.1100 | 3.1100 | 606 |
| 27 Feb 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 5,529 |
| 26 Feb 2024 | 3.1100 | 3.0800 | 3.0550 | 3.1100 | 3.1100 | 2,004 |
| 23 Feb 2024 | 3.1300 | 3.0900 | 3.0800 | 3.1300 | 3.1300 | 5,719 |
| 22 Feb 2024 | 3.1900 | 3.1700 | 3.1000 | 3.1900 | 3.1900 | 779 |
| 21 Feb 2024 | 3.1100 | 3.1900 | 3.1490 | 3.1000 | 3.1000 | 2,725 |
| 20 Feb 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 5,489 |
| 19 Feb 2024 | 3.2500 | 3.1400 | 3.1400 | 3.2400 | 3.2400 | 2,631 |
| 16 Feb 2024 | 3.3900 | 3.3300 | 3.2200 | 3.3400 | 3.3400 | 16,653 |
| 15 Feb 2024 | 3.2100 | 3.3400 | 3.3300 | 3.2000 | 3.2000 | 7,806 |
| 14 Feb 2024 | 3.5600 | 3.2790 | 3.1600 | 3.4900 | 3.4900 | 8,930 |
| 13 Feb 2024 | 3.5500 | 3.5600 | 3.4800 | 3.5100 | 3.5100 | 3,556 |
| 12 Feb 2024 | 3.5100 | 3.5920 | 3.5300 | 3.5200 | 3.5200 | 3,458 |
| 09 Feb 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 5,157 |
| 08 Feb 2024 | 3.4500 | 3.5900 | 3.4500 | 3.4600 | 3.4600 | 9,674 |
| 07 Feb 2024 | 3.5300 | 3.5000 | 3.4300 | 3.5300 | 3.5300 | 4,343 |
| 06 Feb 2024 | 3.4600 | 3.5200 | 3.5000 | 3.4700 | 3.4700 | 307 |
| 05 Feb 2024 | 3.5900 | 3.6000 | 3.4600 | 3.5800 | 3.5800 | 4,227 |
| 02 Feb 2024 | 3.4600 | 3.6000 | 3.5200 | 3.5100 | 3.5100 | 4,365 |
| 01 Feb 2024 | 3.5500 | 3.5250 | 3.4500 | 3.5200 | 3.5200 | 11,982 |
| 31 Jan 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5100 | 3.5100 | 3,194 |
| 30 Jan 2024 | 3.6100 | 3.5200 | 3.5200 | 3.6100 | 3.6100 | 294 |
| 29 Jan 2024 | 3.6800 | 3.6600 | 3.5900 | 3.6500 | 3.6500 | 21,419 |
| 26 Jan 2024 | 3.6800 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 3,790 |
| 25 Jan 2024 | 3.7300 | 3.6900 | 3.6600 | 3.7100 | 3.7100 | 5,653 |
| 24 Jan 2024 | 3.6400 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 6,098 |
| 23 Jan 2024 | 3.5800 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 6,992 |
| 22 Jan 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 3,589 |
| 19 Jan 2024 | 3.6800 | 3.6500 | 3.5300 | 3.6800 | 3.6800 | 6,921 |
| 18 Jan 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 2,529 |
| 17 Jan 2024 | 3.6600 | 3.7300 | 3.6400 | 3.6600 | 3.6600 | 15,726 |
| 16 Jan 2024 | 3.7400 | 3.7600 | 3.6600 | 3.7400 | 3.7400 | 4,882 |
| 15 Jan 2024 | 3.7700 | 3.8600 | 3.7500 | 3.8700 | 3.8700 | 5,414 |
| 12 Jan 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 2,750 |
| 11 Jan 2024 | 3.8600 | 3.9100 | 3.8500 | 3.8400 | 3.8400 | 31,501 |
| 10 Jan 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 1,650 |
| 09 Jan 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8300 | 3.8300 | 8,443 |
| 08 Jan 2024 | 3.8900 | 3.8300 | 3.8000 | 3.9100 | 3.9100 | 10,191 |
| 05 Jan 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 5,960 |
| 04 Jan 2024 | 3.8200 | 3.8900 | 3.8500 | 3.8200 | 3.8200 | 8,112 |
| 03 Jan 2024 | 3.9700 | 3.9600 | 3.7900 | 3.9700 | 3.9700 | 6,657 |
| 02 Jan 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9900 | 3.9900 | 7,133 |
| 29 Dec 2023 | 3.8400 | 3.9800 | 3.8700 | 3.8300 | 3.8300 | 16,923 |
| 28 Dec 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 8,248 |
| 27 Dec 2023 | 3.8600 | 3.8900 | 3.8000 | 3.9000 | 3.9000 | 7,910 |
| 22 Dec 2023 | 3.7600 | 3.8500 | 3.7620 | 3.7600 | 3.7600 | 5,175 |
| 21 Dec 2023 | 3.7900 | 3.7700 | 3.7400 | 3.7900 | 3.7900 | 4,019 |
| 20 Dec 2023 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.8100 | 8,725 |
| 19 Dec 2023 | 3.7900 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 11,569 |
| 18 Dec 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 15,417 |
| 15 Dec 2023 | 3.8100 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 5,010 |
| 14 Dec 2023 | 3.7800 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 28,409 |
| 13 Dec 2023 | 3.7600 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 32,191 |
| 12 Dec 2023 | 3.7700 | 3.8400 | 3.7400 | 3.7300 | 3.7300 | 11,144 |
| 11 Dec 2023 | 3.7700 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 42,083 |
| 08 Dec 2023 | 3.6500 | 3.7600 | 3.6200 | 3.6500 | 3.6500 | 186,663 |
| *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.