UK markets open in 1 hour 20 minutes
NIKKEI 225
37,101.20 -978.50 (-2.57%) HANG SENG
16,182.27 -203.60 (-1.24%) CRUDE OIL
84.70 +1.97 (+2.38%) GOLD FUTURES
2,397.50 -0.50 (-0.02%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,854.98 +342.43 (+0.69%)
Melexis NV (0FA0.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 73.43 | 72.40 | 71.24 | 72.30 | 72.30 | 11,516 |
| 17 Apr 2024 | 72.70 | 74.10 | 72.00 | 73.47 | 73.47 | 8,771 |
| 16 Apr 2024 | 74.50 | 73.20 | 72.35 | 72.25 | 72.25 | 10,862 |
| 15 Apr 2024 | 74.05 | 75.00 | 73.70 | 73.72 | 73.72 | 11,908 |
| 12 Apr 2024 | 75.63 | 76.20 | 74.68 | 74.85 | 74.85 | 7,113 |
| 11 Apr 2024 | 75.63 | 76.05 | 75.10 | 75.88 | 75.88 | 35,789 |
| 10 Apr 2024 | 76.00 | 77.35 | 75.80 | 75.78 | 75.78 | 27,642 |
| 09 Apr 2024 | 73.88 | 75.40 | 74.50 | 75.72 | 75.72 | 36,392 |
| 08 Apr 2024 | 74.45 | 74.90 | 73.90 | 74.05 | 74.05 | 3,678 |
| 05 Apr 2024 | 75.07 | 75.60 | 73.90 | 74.20 | 74.20 | 10,515 |
| 04 Apr 2024 | 74.50 | 76.00 | 74.20 | 75.88 | 75.88 | 9,682 |
| 03 Apr 2024 | 74.15 | 74.55 | 73.95 | 74.35 | 74.35 | 15,861 |
| 02 Apr 2024 | 76.35 | 76.40 | 74.05 | 74.85 | 74.85 | 18,244 |
| 28 Mar 2024 | 75.03 | 75.75 | 74.70 | 75.63 | 75.63 | 31,068 |
| 27 Mar 2024 | 75.47 | 75.60 | 75.00 | 75.22 | 75.22 | 5,117 |
| 26 Mar 2024 | 75.28 | 75.70 | 75.00 | 75.53 | 75.53 | 5,930 |
| 25 Mar 2024 | 75.53 | 75.65 | 74.50 | 75.47 | 75.47 | 8,078 |
| 22 Mar 2024 | 76.95 | 76.00 | 75.30 | 75.78 | 75.78 | 9,535 |
| 21 Mar 2024 | 75.47 | 76.75 | 75.55 | 75.78 | 75.78 | 7,054 |
| 20 Mar 2024 | 74.00 | 74.15 | 73.60 | 74.25 | 74.25 | 3,733 |
| 19 Mar 2024 | 76.00 | 75.50 | 73.80 | 74.00 | 74.00 | 20,517 |
| 18 Mar 2024 | 75.32 | 76.10 | 75.35 | 75.63 | 75.63 | 4,984 |
| 15 Mar 2024 | 77.22 | 76.50 | 75.20 | 76.20 | 76.20 | 8,066 |
| 14 Mar 2024 | 78.35 | 79.00 | 77.15 | 77.72 | 77.72 | 5,443 |
| 13 Mar 2024 | 80.00 | 80.30 | 78.60 | 79.68 | 79.68 | 3,924 |
| 12 Mar 2024 | 78.40 | 79.78 | 78.30 | 79.72 | 79.72 | 4,424 |
| 11 Mar 2024 | 78.80 | 79.20 | 77.25 | 78.45 | 78.45 | 67,680 |
| 08 Mar 2024 | 80.20 | 81.10 | 80.00 | 80.80 | 80.80 | 6,667 |
| 07 Mar 2024 | 79.47 | 81.65 | 79.45 | 80.85 | 80.85 | 5,949 |
| 06 Mar 2024 | 77.22 | 80.56 | 78.00 | 80.35 | 80.35 | 6,818 |
| 05 Mar 2024 | 78.60 | 78.45 | 78.09 | 78.05 | 78.05 | 6,294 |
| 04 Mar 2024 | 78.10 | 79.80 | 78.68 | 79.28 | 79.28 | 2,946 |
| 01 Mar 2024 | 79.18 | 79.11 | 77.46 | 78.25 | 78.25 | 6,074 |
| 29 Feb 2024 | 78.20 | 78.12 | 77.50 | 78.40 | 78.40 | 7,683 |
| 28 Feb 2024 | 79.82 | 79.80 | 78.30 | 78.70 | 78.70 | 5,183 |
| 27 Feb 2024 | 79.03 | 80.55 | 79.45 | 80.65 | 80.65 | 6,163 |
| 26 Feb 2024 | 78.60 | 79.70 | 78.50 | 78.85 | 78.85 | 5,376 |
| 23 Feb 2024 | 79.47 | 80.25 | 78.85 | 79.63 | 79.63 | 6,966 |
| 22 Feb 2024 | 80.10 | 81.70 | 79.55 | 80.15 | 80.15 | 5,457 |
| 21 Feb 2024 | 78.00 | 79.25 | 78.10 | 78.45 | 78.45 | 6,814 |
| 20 Feb 2024 | 79.43 | 79.60 | 77.70 | 78.00 | 78.00 | 7,771 |
| 19 Feb 2024 | 80.00 | 80.00 | 79.45 | 80.00 | 80.00 | 3,013 |
| 16 Feb 2024 | 79.57 | 81.40 | 79.85 | 80.75 | 80.75 | 3,788 |
| 15 Feb 2024 | 79.28 | 80.20 | 79.45 | 79.78 | 79.78 | 6,372 |
| 14 Feb 2024 | 78.65 | 79.45 | 78.10 | 79.47 | 79.47 | 18,651 |
| 13 Feb 2024 | 80.20 | 80.20 | 78.55 | 79.13 | 79.13 | 4,208 |
| 12 Feb 2024 | 80.70 | 81.40 | 80.55 | 80.90 | 80.90 | 5,213 |
| 09 Feb 2024 | 81.78 | 81.61 | 79.95 | 80.70 | 80.70 | 5,942 |
| 08 Feb 2024 | 80.90 | 82.30 | 80.20 | 81.18 | 81.18 | 4,501 |
| 07 Feb 2024 | 82.90 | 83.15 | 79.98 | 80.65 | 80.65 | 8,122 |
| 06 Feb 2024 | 82.00 | 83.15 | 80.45 | 80.95 | 80.95 | 3,651 |
| 05 Feb 2024 | 80.00 | 82.50 | 80.32 | 82.20 | 82.20 | 9,620 |
| 02 Feb 2024 | 78.70 | 79.80 | 78.90 | 79.07 | 79.07 | 10,407 |
| 01 Feb 2024 | 80.00 | 79.60 | 78.10 | 78.50 | 78.50 | 5,412 |
| 31 Jan 2024 | 80.10 | 80.25 | 79.40 | 80.20 | 80.20 | 5,977 |
| 30 Jan 2024 | 79.90 | 80.90 | 79.90 | 80.55 | 80.55 | 4,517 |
| 29 Jan 2024 | 80.85 | 79.35 | 78.44 | 78.80 | 78.80 | 7,412 |
| 26 Jan 2024 | 79.88 | 80.30 | 78.95 | 80.00 | 80.00 | 19,335 |
| 25 Jan 2024 | 82.00 | 81.05 | 79.85 | 80.75 | 80.75 | 13,025 |
| 24 Jan 2024 | 82.00 | 81.80 | 80.30 | 81.13 | 81.13 | 5,704 |
| 23 Jan 2024 | 82.70 | 81.20 | 80.55 | 80.75 | 80.75 | 3,170 |
| 22 Jan 2024 | 82.15 | 81.80 | 80.95 | 81.78 | 81.78 | 2,276 |
| 19 Jan 2024 | 82.20 | 81.85 | 80.26 | 80.40 | 80.40 | 4,249 |
| 18 Jan 2024 | 78.85 | 81.15 | 80.28 | 80.45 | 80.45 | 5,760 |
| 17 Jan 2024 | 80.50 | 79.81 | 78.80 | 78.75 | 78.75 | 3,885 |
| 16 Jan 2024 | 80.50 | 81.15 | 79.80 | 80.40 | 80.40 | 4,730 |
| 15 Jan 2024 | 81.15 | 81.35 | 80.75 | 81.88 | 81.88 | 4,468 |
| 12 Jan 2024 | 81.03 | 81.70 | 80.90 | 81.63 | 81.63 | 6,943 |
| 11 Jan 2024 | 81.03 | 81.80 | 80.45 | 80.85 | 80.85 | 8,657 |
| 10 Jan 2024 | 81.63 | 82.35 | 80.25 | 80.70 | 80.70 | 9,368 |
| 09 Jan 2024 | 81.57 | 82.10 | 80.00 | 81.78 | 81.78 | 6,886 |
| 08 Jan 2024 | 81.78 | 82.55 | 80.25 | 81.47 | 81.47 | 32,579 |
| 05 Jan 2024 | 82.05 | 82.06 | 80.30 | 80.95 | 80.95 | 21,089 |
| 04 Jan 2024 | 85.03 | 86.60 | 81.50 | 81.88 | 81.88 | 18,134 |
| 03 Jan 2024 | 88.80 | 89.10 | 86.40 | 86.60 | 86.60 | 9,528 |
| 02 Jan 2024 | 91.72 | 91.35 | 89.35 | 90.15 | 90.15 | 5,033 |
| 29 Dec 2023 | 91.63 | 92.00 | 91.20 | 91.88 | 91.88 | 713 |
| 28 Dec 2023 | 92.50 | 92.75 | 91.75 | 92.85 | 92.85 | 2,056 |
| 27 Dec 2023 | 93.47 | 93.40 | 92.09 | 93.07 | 93.07 | 9,446 |
| 22 Dec 2023 | 91.47 | 93.30 | 91.65 | 91.38 | 91.38 | 7,998 |
| 21 Dec 2023 | 90.50 | 92.15 | 89.90 | 92.00 | 92.00 | 5,773 |
| 20 Dec 2023 | 90.80 | 91.80 | 90.10 | 91.88 | 91.88 | 5,046 |
| 19 Dec 2023 | 88.50 | 91.05 | 89.50 | 90.40 | 90.40 | 7,157 |
| 18 Dec 2023 | 91.72 | 91.30 | 88.65 | 89.78 | 89.78 | 3,177 |
| 15 Dec 2023 | 90.70 | 92.35 | 91.25 | 92.10 | 92.10 | 5,278 |
| 14 Dec 2023 | 90.00 | 91.35 | 90.25 | 90.60 | 90.60 | 69,876 |
| 13 Dec 2023 | 89.93 | 90.00 | 88.68 | 89.22 | 89.22 | 18,316 |
| 12 Dec 2023 | 88.95 | 89.35 | 88.35 | 88.70 | 88.70 | 8,996 |
| 11 Dec 2023 | 87.57 | 88.80 | 87.50 | 87.43 | 87.43 | 11,317 |
| 08 Dec 2023 | 85.78 | 87.50 | 86.80 | 87.32 | 87.32 | 7,375 |
| 07 Dec 2023 | 87.07 | 86.40 | 85.20 | 85.38 | 85.38 | 10,030 |
| 06 Dec 2023 | 87.03 | 87.55 | 86.95 | 86.70 | 86.70 | 4,232 |
| 05 Dec 2023 | 83.47 | 86.25 | 84.30 | 85.93 | 85.93 | 11,145 |
| 04 Dec 2023 | 85.47 | 84.50 | 83.35 | 84.40 | 84.40 | 3,020 |
| 01 Dec 2023 | 84.05 | 85.60 | 84.35 | 84.50 | 84.50 | 5,899 |
| 30 Nov 2023 | 85.03 | 85.90 | 84.53 | 85.63 | 85.63 | 7,585 |
| 29 Nov 2023 | 84.50 | 86.25 | 84.90 | 86.00 | 86.00 | 12,097 |
| 28 Nov 2023 | 85.43 | 84.70 | 83.50 | 84.50 | 84.50 | 6,154 |
| 27 Nov 2023 | 87.72 | 86.95 | 85.15 | 86.35 | 86.35 | 2,203 |
| 24 Nov 2023 | 85.88 | 87.75 | 85.75 | 86.65 | 86.65 | 21,021 |
| *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.