UK markets open in 7 hours 57 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.74 +0.26 (+0.33%) GOLD FUTURES
2,335.00 +3.80 (+0.16%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,531.64 -326.83 (-0.64%)
BNP Paribas SA (0HB5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:14PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 68.14 | 68.35 | 67.23 | 68.28 | 68.28 | 1,323,272 |
| 03 May 2024 | 68.00 | 68.41 | 67.04 | 67.65 | 67.65 | 1,044,108 |
| 02 May 2024 | 68.80 | 68.02 | 67.05 | 67.46 | 67.46 | 247,671 |
| 01 May 2024 | 67.61 | 67.61 | 67.61 | 67.50 | 67.50 | 50,517 |
| 30 Apr 2024 | 68.07 | 68.64 | 66.60 | 67.50 | 67.50 | 450,706 |
| 29 Apr 2024 | 67.64 | 68.25 | 67.44 | 67.49 | 67.49 | 100,273 |
| 26 Apr 2024 | 69.00 | 69.43 | 66.73 | 66.78 | 66.78 | 1,660,737 |
| 25 Apr 2024 | 68.54 | 69.55 | 67.32 | 68.41 | 68.41 | 2,324,628 |
| 24 Apr 2024 | 68.00 | 68.48 | 67.37 | 67.49 | 67.49 | 1,595,728 |
| 23 Apr 2024 | 67.11 | 68.25 | 66.22 | 68.19 | 68.19 | 2,405,058 |
| 22 Apr 2024 | 66.50 | 66.77 | 65.03 | 66.48 | 66.48 | 1,842,222 |
| 19 Apr 2024 | 64.75 | 65.86 | 64.40 | 65.53 | 65.53 | 1,565,887 |
| 18 Apr 2024 | 65.04 | 65.53 | 63.76 | 65.40 | 65.40 | 12,199,731 |
| 17 Apr 2024 | 64.02 | 64.98 | 63.44 | 64.42 | 64.42 | 2,570,338 |
| 16 Apr 2024 | 64.50 | 66.17 | 63.63 | 63.74 | 63.74 | 2,904,557 |
| 15 Apr 2024 | 65.39 | 66.58 | 64.94 | 65.56 | 65.56 | 4,644,800 |
| 12 Apr 2024 | 66.07 | 66.40 | 65.12 | 65.21 | 65.21 | 1,980,104 |
| 11 Apr 2024 | 66.44 | 67.14 | 64.81 | 65.49 | 65.49 | 2,702,610 |
| 10 Apr 2024 | 67.15 | 67.54 | 66.15 | 66.78 | 66.78 | 968,389 |
| 09 Apr 2024 | 67.14 | 67.40 | 66.49 | 66.65 | 66.65 | 1,835,524 |
| 08 Apr 2024 | 66.00 | 67.32 | 66.12 | 67.16 | 67.16 | 1,262,403 |
| 05 Apr 2024 | 65.36 | 66.66 | 65.94 | 66.44 | 66.44 | 3,315,811 |
| 04 Apr 2024 | 66.80 | 67.58 | 66.13 | 67.20 | 67.20 | 3,023,207 |
| 03 Apr 2024 | 65.25 | 66.88 | 65.34 | 66.61 | 66.61 | 2,110,715 |
| 02 Apr 2024 | 65.80 | 66.60 | 65.18 | 65.46 | 65.46 | 4,247,961 |
| 28 Mar 2024 | 64.83 | 66.00 | 64.28 | 65.86 | 65.86 | 3,612,485 |
| 27 Mar 2024 | 64.31 | 65.34 | 63.92 | 64.58 | 64.58 | 5,283,151 |
| 26 Mar 2024 | 62.97 | 64.41 | 62.11 | 64.07 | 64.07 | 3,122,009 |
| 25 Mar 2024 | 62.71 | 63.53 | 62.39 | 62.58 | 62.58 | 2,621,083 |
| 22 Mar 2024 | 63.08 | 63.62 | 62.76 | 62.86 | 62.86 | 1,730,150 |
| 21 Mar 2024 | 62.08 | 63.01 | 61.55 | 62.69 | 62.69 | 1,600,169 |
| 20 Mar 2024 | 62.38 | 62.14 | 61.46 | 61.87 | 61.87 | 1,751,175 |
| 19 Mar 2024 | 61.60 | 62.32 | 60.99 | 62.10 | 62.10 | 2,999,160 |
| 18 Mar 2024 | 61.54 | 61.83 | 60.84 | 61.53 | 61.53 | 7,939,606 |
| 15 Mar 2024 | 60.65 | 61.62 | 59.88 | 61.56 | 61.56 | 4,154,334 |
| 14 Mar 2024 | 61.71 | 61.78 | 60.17 | 60.35 | 60.35 | 9,941,766 |
| 13 Mar 2024 | 60.74 | 61.78 | 59.36 | 61.06 | 61.06 | 3,616,988 |
| 12 Mar 2024 | 59.51 | 60.10 | 58.70 | 59.72 | 59.72 | 2,421,276 |
| 11 Mar 2024 | 59.31 | 59.28 | 58.31 | 59.26 | 59.26 | 2,284,636 |
| 08 Mar 2024 | 58.51 | 59.19 | 58.04 | 59.13 | 59.13 | 2,171,919 |
| 07 Mar 2024 | 57.83 | 58.57 | 56.78 | 58.47 | 58.47 | 1,845,278 |
| 06 Mar 2024 | 57.48 | 57.83 | 56.97 | 57.31 | 57.31 | 871,529 |
| 05 Mar 2024 | 56.74 | 57.62 | 56.65 | 57.22 | 57.22 | 2,095,163 |
| 04 Mar 2024 | 56.28 | 57.41 | 54.99 | 57.42 | 57.42 | 2,383,122 |
| 01 Mar 2024 | 55.80 | 56.44 | 55.05 | 55.99 | 55.99 | 1,471,587 |
| 29 Feb 2024 | 55.68 | 55.83 | 55.12 | 55.31 | 55.31 | 1,425,095 |
| 28 Feb 2024 | 55.51 | 56.00 | 55.13 | 55.40 | 55.40 | 2,547,421 |
| 27 Feb 2024 | 55.31 | 55.67 | 54.87 | 55.50 | 55.50 | 4,253,935 |
| 26 Feb 2024 | 56.41 | 56.76 | 55.26 | 55.53 | 55.53 | 835,838 |
| 23 Feb 2024 | 56.48 | 56.74 | 56.09 | 56.53 | 56.53 | 774,577 |
| 22 Feb 2024 | 56.48 | 56.82 | 55.57 | 56.31 | 56.31 | 814,441 |
| 21 Feb 2024 | 55.72 | 56.12 | 55.16 | 56.08 | 56.08 | 12,982,460 |
| 20 Feb 2024 | 54.87 | 55.56 | 54.30 | 55.42 | 55.42 | 4,249,754 |
| 19 Feb 2024 | 54.51 | 55.01 | 54.06 | 54.90 | 54.90 | 800,313 |
| 16 Feb 2024 | 55.35 | 54.86 | 53.69 | 54.47 | 54.47 | 1,086,905 |
| 15 Feb 2024 | 54.54 | 54.38 | 53.53 | 53.83 | 53.83 | 1,553,256 |
| 14 Feb 2024 | 54.40 | 54.33 | 53.18 | 53.88 | 53.88 | 1,381,758 |
| 13 Feb 2024 | 54.96 | 54.68 | 53.69 | 53.81 | 53.81 | 1,728,945 |
| 12 Feb 2024 | 54.71 | 54.33 | 53.12 | 53.99 | 53.99 | 1,795,326 |
| 09 Feb 2024 | 54.94 | 55.10 | 53.09 | 53.33 | 53.33 | 2,112,740 |
| 08 Feb 2024 | 55.24 | 55.46 | 54.26 | 54.65 | 54.65 | 2,218,464 |
| 07 Feb 2024 | 55.08 | 55.75 | 54.70 | 54.83 | 54.83 | 2,234,231 |
| 06 Feb 2024 | 56.24 | 56.44 | 55.03 | 55.08 | 55.08 | 1,632,059 |
| 05 Feb 2024 | 57.94 | 57.41 | 55.73 | 56.13 | 56.13 | 2,614,224 |
| 02 Feb 2024 | 57.35 | 57.69 | 55.87 | 56.08 | 56.08 | 2,718,084 |
| 01 Feb 2024 | 56.92 | 58.93 | 56.53 | 57.04 | 57.04 | 4,052,441 |
| 31 Jan 2024 | 62.51 | 63.16 | 61.83 | 62.49 | 62.49 | 760,499 |
| 30 Jan 2024 | 61.56 | 62.47 | 61.63 | 62.13 | 62.13 | 718,446 |
| 29 Jan 2024 | 62.54 | 62.99 | 61.85 | 62.03 | 62.03 | 741,527 |
| 26 Jan 2024 | 62.40 | 62.69 | 61.32 | 62.51 | 62.51 | 1,409,232 |
| 25 Jan 2024 | 61.63 | 61.89 | 61.29 | 61.54 | 61.54 | 1,910,162 |
| 24 Jan 2024 | 61.58 | 62.15 | 60.81 | 62.04 | 62.04 | 683,218 |
| 23 Jan 2024 | 61.66 | 62.05 | 60.90 | 61.05 | 61.05 | 574,136 |
| 22 Jan 2024 | 61.97 | 62.11 | 60.25 | 61.61 | 61.61 | 1,191,833 |
| 19 Jan 2024 | 60.94 | 61.21 | 60.58 | 60.70 | 60.70 | 849,468 |
| 18 Jan 2024 | 60.25 | 61.06 | 60.11 | 60.60 | 60.60 | 3,405,180 |
| 17 Jan 2024 | 60.09 | 61.11 | 59.39 | 60.22 | 60.22 | 968,911 |
| 16 Jan 2024 | 60.40 | 61.48 | 60.15 | 60.72 | 60.72 | 1,467,307 |
| 15 Jan 2024 | 61.04 | 61.37 | 60.47 | 61.16 | 61.16 | 3,486,021 |
| 12 Jan 2024 | 60.01 | 61.61 | 60.44 | 61.03 | 61.03 | 609,958 |
| 11 Jan 2024 | 62.85 | 62.89 | 60.39 | 60.62 | 60.62 | 1,077,227 |
| 10 Jan 2024 | 62.22 | 63.01 | 61.87 | 62.40 | 62.40 | 298,524 |
| 09 Jan 2024 | 63.00 | 63.58 | 62.31 | 62.67 | 62.67 | 1,291,725 |
| 08 Jan 2024 | 62.92 | 63.21 | 62.48 | 62.96 | 62.96 | 300,446 |
| 05 Jan 2024 | 62.00 | 63.24 | 62.02 | 62.88 | 62.88 | 643,618 |
| 04 Jan 2024 | 62.82 | 62.91 | 61.30 | 62.83 | 62.83 | 3,127,439 |
| 03 Jan 2024 | 63.31 | 64.12 | 61.43 | 61.57 | 61.57 | 533,376 |
| 02 Jan 2024 | 63.15 | 63.83 | 62.21 | 63.38 | 63.38 | 1,090,058 |
| 29 Dec 2023 | 62.09 | 62.87 | 62.08 | 62.83 | 62.83 | 194,702 |
| 28 Dec 2023 | 63.45 | 63.38 | 62.38 | 62.38 | 62.38 | 294,965 |
| 27 Dec 2023 | 63.21 | 63.54 | 62.64 | 62.99 | 62.99 | 344,093 |
| 22 Dec 2023 | 63.05 | 63.36 | 62.51 | 63.24 | 63.24 | 1,521,209 |
| 21 Dec 2023 | 63.05 | 62.88 | 62.09 | 62.71 | 62.71 | 4,029,197 |
| 20 Dec 2023 | 62.63 | 63.21 | 61.92 | 62.94 | 62.94 | 1,667,216 |
| 19 Dec 2023 | 62.47 | 62.76 | 61.92 | 62.34 | 62.34 | 1,143,792 |
| 18 Dec 2023 | 62.97 | 63.29 | 62.11 | 62.25 | 62.25 | 6,011,110 |
| 15 Dec 2023 | 61.20 | 63.95 | 62.52 | 63.33 | 63.33 | 3,921,781 |
| 14 Dec 2023 | 61.20 | 63.31 | 59.95 | 62.94 | 62.94 | 6,707,247 |
| 13 Dec 2023 | 60.42 | 61.18 | 60.18 | 60.35 | 60.35 | 2,174,821 |
| 12 Dec 2023 | 61.35 | 61.71 | 60.74 | 60.78 | 60.78 | 1,260,715 |
| *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.