UK markets open in 4 hours 27 minutes
NIKKEI 225
39,671.92 +498.77 (+1.27%) HANG SENG
18,079.82 +6.92 (+0.04%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,331.50 +0.70 (+0.03%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,028.38 +1,386.57 (+2.91%)
Nokia Oyj (0HAF.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:55PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 3.4952 | 3.4952 | 28,208 |
| 24 Jun 2024 | 3.4575 | 3.5505 | 3.4585 | 3.5380 | 3.5380 | 1,128,048 |
| 21 Jun 2024 | 3.4190 | 3.4360 | 3.4165 | 3.4205 | 3.4205 | 1,145 |
| 20 Jun 2024 | 3.4175 | 3.4460 | 3.4060 | 3.4205 | 3.4205 | 10,450,420 |
| 19 Jun 2024 | 3.4545 | 3.4560 | 3.4230 | 3.4557 | 3.4557 | 1,930,371 |
| 18 Jun 2024 | 3.4527 | 3.4665 | 3.4125 | 3.4535 | 3.4535 | 680,899 |
| 17 Jun 2024 | 3.4045 | 3.4180 | 3.3875 | 3.3995 | 3.3995 | 4,661,065 |
| 14 Jun 2024 | 3.4748 | 3.5600 | 3.3640 | 3.3932 | 3.3932 | 4,035,181 |
| 13 Jun 2024 | 3.5487 | 3.5600 | 3.4730 | 3.5050 | 3.5050 | 1,497,506 |
| 12 Jun 2024 | 3.5585 | 3.5710 | 3.5150 | 3.5510 | 3.5510 | 14,616,983 |
| 11 Jun 2024 | 3.5942 | 3.5990 | 3.5335 | 3.5552 | 3.5552 | 1,877,758 |
| 10 Jun 2024 | 3.6195 | 3.6220 | 3.5800 | 3.6163 | 3.6163 | 1,001,755 |
| 07 Jun 2024 | 3.6177 | 3.6635 | 3.6070 | 3.6235 | 3.6235 | 382,261 |
| 06 Jun 2024 | 3.6502 | 3.6510 | 3.5780 | 3.6383 | 3.6383 | 695,484 |
| 05 Jun 2024 | 3.6277 | 3.6650 | 3.6260 | 3.6325 | 3.6325 | 7,075,063 |
| 04 Jun 2024 | 3.5925 | 3.6310 | 3.5565 | 3.6025 | 3.6025 | 7,774,397 |
| 03 Jun 2024 | 3.6093 | 3.7010 | 3.6000 | 3.6247 | 3.6247 | 7,223,995 |
| 31 May 2024 | 3.5650 | 3.5910 | 3.5520 | 3.5705 | 3.5705 | 4,803,107 |
| 30 May 2024 | 3.4883 | 3.5705 | 3.4670 | 3.5568 | 3.5568 | 913,903 |
| 29 May 2024 | 3.5457 | 3.5500 | 3.4580 | 3.4622 | 3.4622 | 1,164,593 |
| 28 May 2024 | 3.5698 | 3.5815 | 3.5425 | 3.5698 | 3.5698 | 11,480,684 |
| 24 May 2024 | 3.5735 | 3.5710 | 3.5380 | 3.5738 | 3.5738 | 1,327,303 |
| 23 May 2024 | 3.6515 | 3.6600 | 3.5770 | 3.6040 | 3.6040 | 876,649 |
| 22 May 2024 | 3.5282 | 3.6500 | 3.5250 | 3.6405 | 3.6405 | 169,149 |
| 21 May 2024 | 3.5273 | 3.5440 | 3.5070 | 3.5422 | 3.5422 | 862,730 |
| 20 May 2024 | 3.5952 | 3.6030 | 3.5345 | 3.5577 | 3.5577 | 783,802 |
| 17 May 2024 | 3.5780 | 3.6070 | 3.5720 | 3.6047 | 3.6047 | 3,591,825 |
| 16 May 2024 | 3.5322 | 3.5950 | 3.5055 | 3.5700 | 3.5700 | 576,776 |
| 15 May 2024 | 3.6070 | 3.6645 | 3.5265 | 3.5415 | 3.5415 | 15,147,591 |
| 14 May 2024 | 3.5245 | 3.7675 | 3.4915 | 3.6607 | 3.6607 | 1,187,629 |
| 13 May 2024 | 3.4818 | 3.5380 | 3.4380 | 3.5480 | 3.5480 | 193,940 |
| 10 May 2024 | 3.4932 | 3.5300 | 3.4710 | 3.4997 | 3.4997 | 9,062,303 |
| 09 May 2024 | 3.4695 | 3.4695 | 3.4695 | 3.4818 | 3.4818 | 26 |
| 08 May 2024 | 3.4800 | 3.5000 | 3.4635 | 3.4818 | 3.4818 | 7,490,648 |
| 07 May 2024 | 3.4665 | 3.4910 | 3.4360 | 3.4665 | 3.4665 | 4,525,956 |
| 03 May 2024 | 3.4378 | 3.4665 | 3.4160 | 3.4472 | 3.4472 | 1,000,214 |
| 02 May 2024 | 3.4520 | 3.4604 | 3.4050 | 3.4188 | 3.4188 | 5,299,661 |
| 01 May 2024 | 3.4115 | 3.4115 | 3.4115 | 3.4167 | 3.4167 | 273,017 |
| 30 Apr 2024 | 3.4283 | 3.4335 | 3.3970 | 3.4167 | 3.4167 | 38,546,520 |
| 29 Apr 2024 | 3.4213 | 3.4545 | 3.3975 | 3.4177 | 3.4177 | 17,319,827 |
| 26 Apr 2024 | 3.4118 | 3.4440 | 3.4050 | 3.4455 | 3.4455 | 23,486,249 |
| 25 Apr 2024 | 3.4183 | 3.4470 | 3.3535 | 3.3798 | 3.3798 | 2,924,765 |
| 24 Apr 2024 | 3.4392 | 3.4680 | 3.3923 | 3.4172 | 3.4172 | 1,427,698 |
| 23 Apr 2024 | 3.4980 | 3.5015 | 3.3590 | 3.4035 | 3.4035 | 1,797,104 |
| 22 Apr 2024 | 3.2982 | 3.4781 | 3.2910 | 3.4755 | 3.4755 | 2,906,842 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 3.2387 | 3.3292 | 3.1880 | 3.2973 | 3.2573 | 3,585,720 |
| 18 Apr 2024 | 3.1542 | 3.2360 | 3.0410 | 3.2055 | 3.1666 | 5,039,565 |
| 17 Apr 2024 | 3.1625 | 3.1975 | 3.1430 | 3.1628 | 3.1244 | 4,363,999 |
| 16 Apr 2024 | 3.1760 | 3.2010 | 3.1295 | 3.1705 | 3.1320 | 1,331,868 |
| 15 Apr 2024 | 3.1753 | 3.2070 | 3.1515 | 3.1800 | 3.1414 | 8,329,911 |
| 12 Apr 2024 | 3.2057 | 3.2225 | 3.1640 | 3.1648 | 3.1264 | 4,955,142 |
| 11 Apr 2024 | 3.1832 | 3.2430 | 3.1630 | 3.1975 | 3.1587 | 3,547,689 |
| 10 Apr 2024 | 3.2452 | 3.3090 | 3.1815 | 3.2078 | 3.1688 | 4,237,429 |
| 09 Apr 2024 | 3.2043 | 3.2365 | 3.1730 | 3.2373 | 3.1980 | 3,529,939 |
| 08 Apr 2024 | 3.2062 | 3.2400 | 3.1840 | 3.2387 | 3.1995 | 15,677,037 |
| 05 Apr 2024 | 3.2662 | 3.2760 | 3.1995 | 3.2315 | 3.1923 | 3,559,053 |
| 04 Apr 2024 | 3.2820 | 3.3300 | 3.2605 | 3.3240 | 3.2837 | 4,383,926 |
| 03 Apr 2024 | 3.2540 | 3.2905 | 3.2445 | 3.2665 | 3.2269 | 5,311,797 |
| 02 Apr 2024 | 3.2700 | 3.3255 | 3.2443 | 3.2460 | 3.2066 | 3,479,489 |
| 28 Mar 2024 | 3.3305 | 3.3330 | 3.2747 | 3.2943 | 3.2543 | 2,438,435 |
| 27 Mar 2024 | 3.2685 | 3.3400 | 3.2720 | 3.3073 | 3.2671 | 3,492,811 |
| 26 Mar 2024 | 3.2485 | 3.2895 | 3.1915 | 3.2860 | 3.2461 | 4,142,423 |
| 25 Mar 2024 | 3.2917 | 3.3215 | 3.2423 | 3.2570 | 3.2175 | 9,061,844 |
| 22 Mar 2024 | 3.2785 | 3.3190 | 3.2580 | 3.2917 | 3.2518 | 3,478,615 |
| 21 Mar 2024 | 3.2813 | 3.3075 | 3.2705 | 3.2755 | 3.2358 | 3,871,383 |
| 20 Mar 2024 | 3.2367 | 3.2535 | 3.2080 | 3.2392 | 3.2000 | 1,407,217 |
| 19 Mar 2024 | 3.2155 | 3.2465 | 3.1635 | 3.2287 | 3.1896 | 1,535,693 |
| 18 Mar 2024 | 3.3580 | 3.3895 | 3.2245 | 3.2270 | 3.1879 | 2,203,376 |
| 15 Mar 2024 | 3.3530 | 3.4410 | 3.3240 | 3.3590 | 3.3183 | 1,799,498 |
| 14 Mar 2024 | 3.3505 | 3.3865 | 3.3340 | 3.3530 | 3.3123 | 6,764,748 |
| 13 Mar 2024 | 3.3445 | 3.3680 | 3.2940 | 3.3328 | 3.2923 | 1,404,071 |
| 12 Mar 2024 | 3.3185 | 3.3475 | 3.3040 | 3.3145 | 3.2743 | 820,920 |
| 11 Mar 2024 | 3.3100 | 3.3305 | 3.2845 | 3.2968 | 3.2568 | 1,240,188 |
| 08 Mar 2024 | 3.3552 | 3.3615 | 3.2923 | 3.3195 | 3.2792 | 1,167,242 |
| 07 Mar 2024 | 3.3263 | 3.4005 | 3.2975 | 3.3633 | 3.3224 | 5,324,264 |
| 06 Mar 2024 | 3.2408 | 3.3405 | 3.2400 | 3.3252 | 3.2849 | 6,212,180 |
| 05 Mar 2024 | 3.3077 | 3.3250 | 3.2775 | 3.3075 | 3.2674 | 3,782,719 |
| 04 Mar 2024 | 3.2555 | 3.3262 | 3.2540 | 3.3015 | 3.2614 | 768,615 |
| 01 Mar 2024 | 3.2540 | 3.2670 | 3.2320 | 3.2480 | 3.2086 | 3,126,077 |
| 29 Feb 2024 | 3.2727 | 3.2880 | 3.2440 | 3.2492 | 3.2098 | 7,668,224 |
| 28 Feb 2024 | 3.2760 | 3.3240 | 3.2625 | 3.2798 | 3.2400 | 15,564,588 |
| 27 Feb 2024 | 3.2178 | 3.2638 | 3.2147 | 3.2232 | 3.1841 | 3,099,250 |
| 26 Feb 2024 | 3.2652 | 3.2950 | 3.2168 | 3.2308 | 3.1916 | 2,292,723 |
| 23 Feb 2024 | 3.2833 | 3.2900 | 3.2595 | 3.2838 | 3.2439 | 587,476 |
| 22 Feb 2024 | 3.2680 | 3.2870 | 3.2460 | 3.2725 | 3.2328 | 424,719 |
| 21 Feb 2024 | 3.2273 | 3.3205 | 3.1850 | 3.2505 | 3.2111 | 1,012,477 |
| 20 Feb 2024 | 3.2555 | 3.2950 | 3.2320 | 3.2608 | 3.2212 | 10,082,578 |
| 19 Feb 2024 | 3.2645 | 3.2825 | 3.2470 | 3.2675 | 3.2279 | 11,396,710 |
| 16 Feb 2024 | 3.2562 | 3.2964 | 3.2500 | 3.2573 | 3.2177 | 2,167,698 |
| 15 Feb 2024 | 3.2557 | 3.2840 | 3.2345 | 3.2790 | 3.2392 | 2,090,489 |
| 14 Feb 2024 | 3.2580 | 3.2700 | 3.2360 | 3.2657 | 3.2261 | 3,309,438 |
| 13 Feb 2024 | 3.3558 | 3.3628 | 3.2700 | 3.2835 | 3.2437 | 1,466,015 |
| 12 Feb 2024 | 3.3255 | 3.3625 | 3.3155 | 3.3310 | 3.2906 | 5,539,135 |
| 09 Feb 2024 | 3.3777 | 3.4145 | 3.3190 | 3.3335 | 3.2931 | 6,434,613 |
| 08 Feb 2024 | 3.2917 | 3.3840 | 3.2760 | 3.3630 | 3.3222 | 4,403,111 |
| 07 Feb 2024 | 3.3157 | 3.3185 | 3.2850 | 3.3163 | 3.2760 | 3,279,298 |
| 06 Feb 2024 | 3.3458 | 3.3545 | 3.2945 | 3.2998 | 3.2597 | 34,644,993 |
| 05 Feb 2024 | 3.3043 | 3.3600 | 3.2805 | 3.3240 | 3.2837 | 4,794,797 |
| 02 Feb 2024 | 3.3147 | 3.3325 | 3.2955 | 3.3282 | 3.2879 | 4,127,163 |
| *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.