UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.73 +0.35 (+0.45%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,954.39 +70.13 (+0.18%) Bitcoin GBP
50,026.72 -771.11 (-1.52%)
Salzgitter AG (0G77.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:45PM 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 | 21.88 | 22.30 | 21.40 | 22.13 | 22.13 | 43,090 |
| 07 May 2024 | 24.41 | 24.58 | 21.26 | 22.28 | 22.28 | 8,155 |
| 03 May 2024 | 25.16 | 25.36 | 24.18 | 24.27 | 24.27 | 859 |
| 02 May 2024 | 24.53 | 24.92 | 24.92 | 24.95 | 24.95 | 12,408 |
| 01 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 30 Apr 2024 | 24.85 | 24.90 | 23.86 | 24.30 | 24.30 | 27,019 |
| 29 Apr 2024 | 24.02 | 24.76 | 23.90 | 24.73 | 24.73 | 1,536 |
| 26 Apr 2024 | 22.95 | 24.36 | 22.68 | 24.05 | 24.05 | 37,809 |
| 25 Apr 2024 | 23.07 | 23.26 | 22.62 | 22.92 | 22.92 | 6,270 |
| 24 Apr 2024 | 23.27 | 23.42 | 22.96 | 23.09 | 23.09 | 10,517 |
| 23 Apr 2024 | 23.51 | 23.80 | 23.02 | 23.15 | 23.15 | 14,164 |
| 22 Apr 2024 | 23.41 | 23.90 | 23.18 | 23.67 | 23.67 | 18,435 |
| 19 Apr 2024 | 23.05 | 23.46 | 22.84 | 23.19 | 23.19 | 10,428 |
| 18 Apr 2024 | 23.15 | 23.46 | 22.86 | 23.40 | 23.40 | 9,472 |
| 17 Apr 2024 | 23.05 | 23.54 | 22.94 | 22.99 | 22.99 | 10,445 |
| 16 Apr 2024 | 24.26 | 25.00 | 22.70 | 23.04 | 23.04 | 26,439 |
| 15 Apr 2024 | 25.22 | 25.32 | 24.80 | 24.91 | 24.91 | 5,693 |
| 12 Apr 2024 | 26.01 | 26.72 | 24.98 | 25.26 | 25.26 | 8,241 |
| 11 Apr 2024 | 25.10 | 25.68 | 24.88 | 25.02 | 25.02 | 14,269 |
| 10 Apr 2024 | 25.38 | 26.68 | 24.94 | 25.26 | 25.26 | 43,874 |
| 09 Apr 2024 | 24.55 | 25.54 | 24.32 | 25.13 | 25.13 | 29,802 |
| 08 Apr 2024 | 24.32 | 24.62 | 24.02 | 24.42 | 24.42 | 18,850 |
| 05 Apr 2024 | 24.63 | 25.28 | 24.18 | 24.30 | 24.30 | 24,496 |
| 04 Apr 2024 | 24.59 | 25.12 | 23.96 | 25.03 | 25.03 | 8,747 |
| 03 Apr 2024 | 24.24 | 24.60 | 23.94 | 24.46 | 24.46 | 10,636 |
| 02 Apr 2024 | 24.33 | 24.88 | 24.04 | 24.24 | 24.24 | 43,265 |
| 28 Mar 2024 | 24.26 | 24.30 | 23.72 | 24.15 | 24.15 | 6,020 |
| 27 Mar 2024 | 23.62 | 24.30 | 23.40 | 24.18 | 24.18 | 6,284 |
| 26 Mar 2024 | 23.69 | 23.80 | 23.22 | 23.73 | 23.73 | 7,636 |
| 25 Mar 2024 | 23.70 | 24.04 | 23.38 | 23.57 | 23.57 | 14,604 |
| 22 Mar 2024 | 23.68 | 24.12 | 23.64 | 23.81 | 23.81 | 13,291 |
| 21 Mar 2024 | 23.93 | 24.24 | 23.28 | 23.60 | 23.60 | 8,745 |
| 20 Mar 2024 | 22.80 | 23.44 | 22.30 | 23.41 | 23.41 | 11,174 |
| 19 Mar 2024 | 22.92 | 23.08 | 22.36 | 22.90 | 22.90 | 6,012 |
| 18 Mar 2024 | 23.65 | 23.82 | 22.98 | 23.11 | 23.11 | 6,920 |
| 15 Mar 2024 | 23.82 | 24.38 | 22.74 | 23.72 | 23.72 | 31,304 |
| 14 Mar 2024 | 24.10 | 24.36 | 23.70 | 23.79 | 23.79 | 6,244 |
| 13 Mar 2024 | 23.96 | 24.10 | 23.44 | 24.06 | 24.06 | 6,428 |
| 12 Mar 2024 | 23.32 | 24.08 | 23.22 | 23.93 | 23.93 | 22,538 |
| 11 Mar 2024 | 23.17 | 23.34 | 22.94 | 23.20 | 23.20 | 11,192 |
| 08 Mar 2024 | 23.55 | 23.78 | 23.32 | 23.38 | 23.38 | 8,993 |
| 07 Mar 2024 | 23.04 | 23.86 | 22.50 | 23.58 | 23.58 | 10,174 |
| 06 Mar 2024 | 23.08 | 23.50 | 23.00 | 23.13 | 23.13 | 3,022 |
| 05 Mar 2024 | 23.30 | 23.40 | 23.00 | 23.07 | 23.07 | 4,106 |
| 04 Mar 2024 | 23.63 | 23.96 | 23.26 | 23.44 | 23.44 | 1,335 |
| 01 Mar 2024 | 23.87 | 24.10 | 23.64 | 23.77 | 23.77 | 1,655 |
| 29 Feb 2024 | 23.82 | 23.92 | 23.46 | 23.79 | 23.79 | 33,595 |
| 28 Feb 2024 | 24.47 | 24.64 | 23.88 | 23.94 | 23.94 | 4,566 |
| 27 Feb 2024 | 24.09 | 24.50 | 24.02 | 24.46 | 24.46 | 7,058 |
| 26 Feb 2024 | 24.35 | 24.66 | 23.94 | 24.29 | 24.29 | 2,326 |
| 23 Feb 2024 | 24.38 | 24.36 | 24.22 | 24.38 | 24.38 | 3,438 |
| 22 Feb 2024 | 24.74 | 24.80 | 24.16 | 24.43 | 24.43 | 1,961 |
| 21 Feb 2024 | 24.63 | 24.76 | 24.24 | 24.27 | 24.27 | 5,190 |
| 20 Feb 2024 | 24.92 | 24.92 | 24.40 | 24.69 | 24.69 | 7,555 |
| 19 Feb 2024 | 25.37 | 25.68 | 24.60 | 24.82 | 24.82 | 1,957 |
| 16 Feb 2024 | 25.48 | 26.04 | 25.32 | 25.75 | 25.75 | 6,118 |
| 15 Feb 2024 | 25.18 | 25.36 | 24.60 | 25.14 | 25.14 | 3,315 |
| 14 Feb 2024 | 25.46 | 25.64 | 24.72 | 24.87 | 24.87 | 15,806 |
| 13 Feb 2024 | 26.00 | 26.16 | 25.30 | 25.47 | 25.47 | 7,214 |
| 12 Feb 2024 | 25.86 | 26.36 | 25.16 | 26.09 | 26.09 | 6,563 |
| 09 Feb 2024 | 25.85 | 26.00 | 25.42 | 25.55 | 25.55 | 1,945 |
| 08 Feb 2024 | 25.29 | 26.22 | 24.96 | 26.17 | 26.17 | 9,692 |
| 07 Feb 2024 | 26.38 | 26.62 | 25.12 | 25.13 | 25.13 | 4,490 |
| 06 Feb 2024 | 25.88 | 26.44 | 24.98 | 26.38 | 26.38 | 39,176 |
| 05 Feb 2024 | 25.87 | 26.50 | 25.14 | 25.12 | 25.12 | 1,120 |
| 02 Feb 2024 | 25.80 | 26.32 | 25.50 | 25.80 | 25.80 | 2,800 |
| 01 Feb 2024 | 25.84 | 26.14 | 25.44 | 25.59 | 25.59 | 1,850 |
| 31 Jan 2024 | 25.99 | 26.32 | 25.86 | 26.18 | 26.18 | 6,503 |
| 30 Jan 2024 | 26.32 | 26.52 | 25.48 | 26.05 | 26.05 | 7,194 |
| 29 Jan 2024 | 26.49 | 26.70 | 25.82 | 26.14 | 26.14 | 1,280 |
| 26 Jan 2024 | 26.01 | 26.46 | 25.78 | 26.39 | 26.39 | 47,839 |
| 25 Jan 2024 | 26.28 | 26.90 | 25.96 | 26.08 | 26.08 | 8,094 |
| 24 Jan 2024 | 26.00 | 26.54 | 25.40 | 26.08 | 26.08 | 14,051 |
| 23 Jan 2024 | 25.38 | 26.12 | 24.90 | 25.84 | 25.84 | 5,404 |
| 22 Jan 2024 | 25.18 | 25.48 | 24.66 | 25.16 | 25.16 | 20,886 |
| 19 Jan 2024 | 25.81 | 26.04 | 25.00 | 25.15 | 25.15 | 4,398 |
| 18 Jan 2024 | 25.14 | 25.88 | 24.78 | 25.80 | 25.80 | 16,783 |
| 17 Jan 2024 | 24.71 | 25.26 | 24.40 | 24.87 | 24.87 | 28,678 |
| 16 Jan 2024 | 24.91 | 25.28 | 24.76 | 25.24 | 25.24 | 11,301 |
| 15 Jan 2024 | 25.36 | 25.86 | 25.14 | 25.29 | 25.29 | 5,053 |
| 12 Jan 2024 | 25.83 | 25.90 | 25.18 | 25.48 | 25.48 | 5,029 |
| 11 Jan 2024 | 26.07 | 26.20 | 25.42 | 25.44 | 25.44 | 4,890 |
| 10 Jan 2024 | 26.58 | 26.70 | 25.72 | 25.87 | 25.87 | 12,551 |
| 09 Jan 2024 | 27.12 | 27.30 | 26.48 | 26.48 | 26.48 | 11,870 |
| 08 Jan 2024 | 26.82 | 26.92 | 26.24 | 26.74 | 26.74 | 9,328 |
| 05 Jan 2024 | 27.20 | 27.04 | 26.44 | 26.78 | 26.78 | 27,012 |
| 04 Jan 2024 | 27.03 | 27.30 | 26.98 | 27.17 | 27.17 | 4,814 |
| 03 Jan 2024 | 27.64 | 27.88 | 26.62 | 26.83 | 26.83 | 5,390 |
| 02 Jan 2024 | 27.97 | 28.52 | 27.68 | 27.65 | 27.65 | 7,451 |
| 29 Dec 2023 | 28.26 | 28.46 | 27.96 | 28.07 | 28.07 | 2,342 |
| 28 Dec 2023 | 28.70 | 29.30 | 27.98 | 28.23 | 28.23 | 7,907 |
| 27 Dec 2023 | 28.98 | 29.36 | 28.78 | 28.96 | 28.96 | 5,086 |
| 22 Dec 2023 | 29.24 | 29.40 | 28.74 | 29.05 | 29.05 | 50,744 |
| 21 Dec 2023 | 29.20 | 30.58 | 28.66 | 29.39 | 29.39 | 14,955 |
| 20 Dec 2023 | 29.11 | 29.56 | 28.98 | 29.21 | 29.21 | 19,646 |
| 19 Dec 2023 | 29.10 | 29.28 | 28.94 | 29.14 | 29.14 | 9,245 |
| 18 Dec 2023 | 28.35 | 29.28 | 28.04 | 29.19 | 29.19 | 11,711 |
| 15 Dec 2023 | 28.46 | 29.36 | 28.02 | 28.83 | 28.83 | 43,476 |
| 14 Dec 2023 | 26.78 | 28.52 | 25.96 | 28.35 | 28.35 | 27,175 |
| 13 Dec 2023 | 26.16 | 26.68 | 26.02 | 26.21 | 26.21 | 4,908 |
| *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.