UK markets open in 7 hours 43 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,203.91 +77.79 (+0.14%)
Outokumpu Oyj (0FJ8.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:12PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.8130 | 3.8270 | 3.7900 | 3.7985 | 3.7985 | 83,536 |
| 20 May 2024 | 3.8315 | 3.8920 | 3.8040 | 3.8810 | 3.8810 | 132,620 |
| 17 May 2024 | 3.8365 | 3.8420 | 3.8060 | 3.8345 | 3.8345 | 18,520 |
| 16 May 2024 | 3.8205 | 3.8280 | 3.7912 | 3.8190 | 3.8190 | 40,347 |
| 15 May 2024 | 3.8645 | 3.9130 | 3.8170 | 3.8705 | 3.8705 | 92,634 |
| 14 May 2024 | 3.7670 | 3.8500 | 3.7700 | 3.8255 | 3.8255 | 49,360 |
| 13 May 2024 | 3.7445 | 3.7600 | 3.7290 | 3.7465 | 3.7465 | 29,674 |
| 10 May 2024 | 3.6950 | 3.7930 | 3.7220 | 3.7240 | 3.7240 | 89,999 |
| 09 May 2024 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | - |
| 08 May 2024 | 3.6655 | 3.7440 | 3.6280 | 3.6695 | 3.6695 | 632,720 |
| 07 May 2024 | 3.6570 | 3.7900 | 3.6100 | 3.6940 | 3.6940 | 358,726 |
| 03 May 2024 | 3.7390 | 3.7370 | 3.6670 | 3.6785 | 3.6785 | 341,684 |
| 02 May 2024 | 3.8120 | 3.8050 | 3.7090 | 3.7185 | 3.7185 | 123,448 |
| 01 May 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 30 Apr 2024 | 3.8410 | 3.8490 | 3.7990 | 3.8420 | 3.8420 | 198,787 |
| 29 Apr 2024 | 3.7945 | 3.8300 | 3.7570 | 3.8315 | 3.8315 | 41,568 |
| 26 Apr 2024 | 3.7710 | 3.7900 | 3.7700 | 3.7760 | 3.7760 | 69,664 |
| 25 Apr 2024 | 3.7405 | 3.7700 | 3.7170 | 3.7240 | 3.7240 | 104,322 |
| 24 Apr 2024 | 3.7730 | 3.7850 | 3.7468 | 3.7670 | 3.7670 | 151,418 |
| 23 Apr 2024 | 3.8140 | 3.8050 | 3.7305 | 3.7690 | 3.7690 | 226,750 |
| 22 Apr 2024 | 3.8215 | 3.8490 | 3.7900 | 3.8335 | 3.8335 | 274,618 |
| 19 Apr 2024 | 3.7925 | 3.8172 | 3.7620 | 3.7855 | 3.7855 | 66,027 |
| 18 Apr 2024 | 3.7975 | 3.8360 | 3.7890 | 3.7875 | 3.7875 | 151,138 |
| 17 Apr 2024 | 3.7250 | 3.8170 | 3.7160 | 3.8170 | 3.8170 | 227,645 |
| 16 Apr 2024 | 3.8490 | 3.8560 | 3.7070 | 3.7145 | 3.7145 | 4,535,859 |
| 15 Apr 2024 | 3.9320 | 3.9490 | 3.8760 | 3.9075 | 3.9075 | 707,113 |
| 12 Apr 2024 | 3.9465 | 3.9710 | 3.9130 | 3.9495 | 3.9495 | 481,875 |
| 11 Apr 2024 | 3.9730 | 3.9790 | 3.9160 | 3.9095 | 3.9095 | 618,857 |
| 10 Apr 2024 | 4.0000 | 4.0740 | 3.9450 | 3.9865 | 3.9865 | 535,492 |
| 09 Apr 2024 | 3.9380 | 4.0410 | 3.9300 | 3.9905 | 3.9905 | 667,499 |
| 08 Apr 2024 | 3.9145 | 3.9410 | 3.8800 | 3.9145 | 3.9145 | 428,633 |
| 05 Apr 2024 | 4.0020 | 4.0190 | 3.9270 | 3.9865 | 3.9865 | 315,287 |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1270 | 4.2750 | 4.1020 | 4.2685 | 4.0085 | 1,287,635 |
| 03 Apr 2024 | 4.0305 | 4.1550 | 3.9960 | 4.1555 | 3.9024 | 958,662 |
| 02 Apr 2024 | 4.0205 | 4.0550 | 4.0010 | 4.0190 | 3.7742 | 6,364,096 |
| 28 Mar 2024 | 4.0510 | 4.0600 | 3.9970 | 4.0520 | 3.8052 | 109,662 |
| 27 Mar 2024 | 4.0335 | 4.0590 | 4.0030 | 4.0335 | 3.7878 | 150,988 |
| 26 Mar 2024 | 4.0365 | 4.0450 | 3.9990 | 4.0400 | 3.7939 | 62,892 |
| 25 Mar 2024 | 3.9805 | 4.0500 | 3.9760 | 4.0400 | 3.7939 | 245,024 |
| 22 Mar 2024 | 3.8960 | 4.0200 | 3.8520 | 4.0010 | 3.7573 | 276,665 |
| 21 Mar 2024 | 3.9640 | 3.9990 | 3.8545 | 3.9085 | 3.6704 | 83,602 |
| 20 Mar 2024 | 3.8990 | 3.9390 | 3.8545 | 3.8940 | 3.6568 | 119,403 |
| 19 Mar 2024 | 3.8800 | 3.9040 | 3.8360 | 3.8635 | 3.6282 | 456,186 |
| 18 Mar 2024 | 3.9185 | 3.9320 | 3.8550 | 3.8785 | 3.6423 | 134,368 |
| 15 Mar 2024 | 3.8950 | 3.9250 | 3.8680 | 3.9055 | 3.6676 | 87,962 |
| 14 Mar 2024 | 3.9405 | 3.9380 | 3.8988 | 3.9535 | 3.7127 | 137,953 |
| 13 Mar 2024 | 3.9750 | 3.9710 | 3.8990 | 3.9505 | 3.7099 | 69,318 |
| 12 Mar 2024 | 3.8235 | 3.9730 | 3.7573 | 3.9610 | 3.7197 | 173,903 |
| 11 Mar 2024 | 3.9135 | 3.9080 | 3.7556 | 3.8060 | 3.5742 | 279,473 |
| 08 Mar 2024 | 3.9405 | 3.9550 | 3.9020 | 3.9220 | 3.6831 | 14,854 |
| 07 Mar 2024 | 3.8050 | 3.9500 | 3.7880 | 3.9380 | 3.6981 | 68,281 |
| 06 Mar 2024 | 3.9135 | 3.9560 | 3.8010 | 3.8570 | 3.6221 | 336,321 |
| 05 Mar 2024 | 3.9640 | 3.9760 | 3.8878 | 3.9075 | 3.6695 | 305,562 |
| 04 Mar 2024 | 4.0775 | 4.0860 | 3.9890 | 4.0345 | 3.7888 | 89,408 |
| 01 Mar 2024 | 4.0870 | 4.1060 | 4.0430 | 4.0675 | 3.8197 | 230,988 |
| 29 Feb 2024 | 4.1005 | 4.1280 | 4.0570 | 4.0695 | 3.8216 | 134,222 |
| 28 Feb 2024 | 4.1555 | 4.1650 | 4.0720 | 4.0755 | 3.8273 | 37,837 |
| 27 Feb 2024 | 4.0860 | 4.1740 | 4.0795 | 4.1630 | 3.9094 | 32,478 |
| 26 Feb 2024 | 4.0625 | 4.1140 | 3.9890 | 4.0745 | 3.8263 | 157,806 |
| 23 Feb 2024 | 4.1200 | 4.1030 | 4.0630 | 4.1045 | 3.8545 | 308,155 |
| 22 Feb 2024 | 4.0970 | 4.1390 | 4.0934 | 4.1435 | 3.8911 | 75,837 |
| 21 Feb 2024 | 4.0940 | 4.1240 | 4.0770 | 4.1045 | 3.8545 | 86,393 |
| 20 Feb 2024 | 4.1200 | 4.1250 | 4.0670 | 4.0920 | 3.8428 | 134,582 |
| 19 Feb 2024 | 4.1895 | 4.1800 | 4.1060 | 4.1610 | 3.9075 | 154,418 |
| 16 Feb 2024 | 4.1555 | 4.2470 | 4.1380 | 4.2060 | 3.9498 | 123,501 |
| 15 Feb 2024 | 4.1045 | 4.1443 | 4.0930 | 4.1045 | 3.8545 | 48,339 |
| 14 Feb 2024 | 4.0900 | 4.1140 | 4.0600 | 4.0920 | 3.8428 | 114,089 |
| 13 Feb 2024 | 4.1730 | 4.1620 | 4.0910 | 4.1015 | 3.8517 | 290,731 |
| 12 Feb 2024 | 4.1260 | 4.2380 | 4.1190 | 4.1955 | 3.9399 | 5,305,144 |
| 09 Feb 2024 | 4.1515 | 4.1960 | 4.0760 | 4.1865 | 3.9315 | 221,823 |
| 08 Feb 2024 | 3.9905 | 4.2080 | 3.9640 | 4.1700 | 3.9160 | 388,050 |
| 07 Feb 2024 | 4.0325 | 3.9920 | 3.8850 | 3.9230 | 3.6840 | 1,322,456 |
| 06 Feb 2024 | 3.9805 | 4.0490 | 3.9710 | 4.0410 | 3.7949 | 255,889 |
| 05 Feb 2024 | 3.9965 | 4.0300 | 3.9500 | 3.9965 | 3.7531 | 42,869 |
| 02 Feb 2024 | 4.0500 | 4.0596 | 4.0019 | 4.0110 | 3.7667 | 54,147 |
| 01 Feb 2024 | 3.9545 | 4.0280 | 3.9230 | 4.0040 | 3.7601 | 50,487 |
| 31 Jan 2024 | 3.9835 | 4.0150 | 3.9578 | 4.0080 | 3.7639 | 199,714 |
| 30 Jan 2024 | 4.0245 | 4.0520 | 3.9590 | 3.9640 | 3.7225 | 81,154 |
| 29 Jan 2024 | 4.0365 | 4.0368 | 3.9360 | 4.0150 | 3.7704 | 259,918 |
| 26 Jan 2024 | 4.0255 | 4.0460 | 4.0160 | 4.0345 | 3.7888 | 100,682 |
| 25 Jan 2024 | 4.0090 | 4.1370 | 4.0160 | 4.0375 | 3.7916 | 300,526 |
| 24 Jan 2024 | 3.9805 | 4.0190 | 3.9470 | 4.0265 | 3.7812 | 86,858 |
| 23 Jan 2024 | 3.9865 | 3.9840 | 3.9350 | 3.9790 | 3.7366 | 271,042 |
| 22 Jan 2024 | 3.9935 | 4.0090 | 3.9240 | 3.9220 | 3.6831 | 516,045 |
| 19 Jan 2024 | 4.0480 | 4.0550 | 3.9568 | 4.0225 | 3.7775 | 378,618 |
| 18 Jan 2024 | 4.0205 | 4.0580 | 4.0070 | 4.0420 | 3.7958 | 200,409 |
| 17 Jan 2024 | 4.0590 | 4.0550 | 4.0040 | 4.0365 | 3.7906 | 134,050 |
| 16 Jan 2024 | 4.1415 | 4.1790 | 4.0520 | 4.0570 | 3.8099 | 80,104 |
| 15 Jan 2024 | 4.1230 | 4.1610 | 4.1050 | 4.1360 | 3.8841 | 36,801 |
| 12 Jan 2024 | 4.0560 | 4.1250 | 4.0350 | 4.0830 | 3.8343 | 1,036,362 |
| 11 Jan 2024 | 4.0645 | 4.0690 | 4.0230 | 4.0625 | 3.8150 | 342,346 |
| 10 Jan 2024 | 4.1240 | 4.1210 | 4.0280 | 4.0480 | 3.8014 | 193,717 |
| 09 Jan 2024 | 4.1260 | 4.1630 | 4.0980 | 4.1280 | 3.8766 | 96,060 |
| 08 Jan 2024 | 4.1290 | 4.1260 | 4.0620 | 4.1135 | 3.8629 | 242,067 |
| 05 Jan 2024 | 4.1575 | 4.1510 | 4.0650 | 4.0940 | 3.8446 | 385,239 |
| 04 Jan 2024 | 4.2255 | 4.2550 | 4.1580 | 4.1790 | 3.9245 | 137,469 |
| 03 Jan 2024 | 4.2970 | 4.3220 | 4.1660 | 4.1945 | 3.9390 | 432,465 |
| 02 Jan 2024 | 4.4675 | 4.4740 | 4.2850 | 4.3535 | 4.0883 | 997,174 |
| 29 Dec 2023 | 4.5065 | 4.5140 | 4.4710 | 4.5085 | 4.2339 | 105,458 |
| *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.