UK markets open in 5 hours 54 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,155.40 +1,077.17 (+2.34%)
Intesa Sanpaolo S.p.A. (0HBC.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.5815 | 3.5815 | 24 |
| 01 May 2024 | 3.5327 | 3.5260 | 3.5260 | 3.5570 | 3.5570 | 692,280 |
| 30 Apr 2024 | 3.5443 | 3.5745 | 3.5260 | 3.5570 | 3.5570 | 6,296,212 |
| 29 Apr 2024 | 3.5422 | 3.5760 | 3.5225 | 3.5255 | 3.5255 | 1,114,561 |
| 26 Apr 2024 | 3.5103 | 3.5545 | 3.5075 | 3.5310 | 3.5310 | 3,211,108 |
| 25 Apr 2024 | 3.5150 | 3.5475 | 3.4815 | 3.4935 | 3.4935 | 5,340,232 |
| 24 Apr 2024 | 3.5482 | 3.5630 | 3.5040 | 3.5157 | 3.5157 | 3,670,823 |
| 23 Apr 2024 | 3.4385 | 3.5275 | 3.4390 | 3.5125 | 3.5125 | 2,117,293 |
| 22 Apr 2024 | 3.3700 | 3.4365 | 3.3965 | 3.4148 | 3.4148 | 908,407 |
| 19 Apr 2024 | 3.3495 | 3.3770 | 3.3080 | 3.3582 | 3.3582 | 3,615,885 |
| 18 Apr 2024 | 3.3185 | 3.3495 | 3.3040 | 3.3282 | 3.3282 | 5,348,017 |
| 17 Apr 2024 | 3.2510 | 3.3155 | 3.2600 | 3.3070 | 3.3070 | 1,809,795 |
| 16 Apr 2024 | 3.2565 | 3.2860 | 3.2450 | 3.2690 | 3.2690 | 1,424,233 |
| 15 Apr 2024 | 3.3222 | 3.3720 | 3.3210 | 3.3333 | 3.3333 | 1,633,542 |
| 12 Apr 2024 | 3.2855 | 3.3415 | 3.2820 | 3.2882 | 3.2882 | 2,591,383 |
| 11 Apr 2024 | 3.3470 | 3.3595 | 3.2455 | 3.2532 | 3.2532 | 4,739,342 |
| 10 Apr 2024 | 3.3375 | 3.3630 | 3.2870 | 3.3315 | 3.3315 | 1,690,888 |
| 09 Apr 2024 | 3.3580 | 3.3630 | 3.2910 | 3.3230 | 3.3230 | 1,990,553 |
| 08 Apr 2024 | 3.3298 | 3.3595 | 3.3185 | 3.3382 | 3.3382 | 1,241,048 |
| 05 Apr 2024 | 3.3918 | 3.3335 | 3.2665 | 3.3185 | 3.3185 | 2,451,637 |
| 04 Apr 2024 | 3.4035 | 3.4190 | 3.3845 | 3.4083 | 3.4083 | 2,826,619 |
| 03 Apr 2024 | 3.3623 | 3.4075 | 3.3615 | 3.4023 | 3.4023 | 1,398,374 |
| 02 Apr 2024 | 3.3700 | 3.3990 | 3.3475 | 3.3720 | 3.3720 | 3,204,021 |
| 28 Mar 2024 | 3.3552 | 3.3795 | 3.3510 | 3.3607 | 3.3607 | 14,943,279 |
| 27 Mar 2024 | 3.3493 | 3.3660 | 3.3415 | 3.3438 | 3.3438 | 1,915,441 |
| 26 Mar 2024 | 3.3160 | 3.3590 | 3.3180 | 3.3533 | 3.3533 | 2,716,138 |
| 25 Mar 2024 | 3.3010 | 3.3255 | 3.2905 | 3.3225 | 3.3225 | 5,055,246 |
| 22 Mar 2024 | 3.2927 | 3.3100 | 3.2670 | 3.2843 | 3.2843 | 1,515,317 |
| 21 Mar 2024 | 3.2717 | 3.3000 | 3.2780 | 3.2968 | 3.2968 | 3,554,908 |
| 20 Mar 2024 | 3.2778 | 3.2860 | 3.2480 | 3.2798 | 3.2798 | 7,748,022 |
| 19 Mar 2024 | 3.2325 | 3.2795 | 3.2320 | 3.2735 | 3.2735 | 6,953,435 |
| 18 Mar 2024 | 3.2355 | 3.2480 | 3.2150 | 3.2300 | 3.2300 | 4,177,072 |
| 15 Mar 2024 | 3.1705 | 3.2280 | 3.1505 | 3.1992 | 3.1992 | 3,467,127 |
| 14 Mar 2024 | 3.1823 | 3.1965 | 3.1635 | 3.1732 | 3.1732 | 1,243,795 |
| 13 Mar 2024 | 3.1437 | 3.1995 | 3.1420 | 3.1855 | 3.1855 | 1,849,563 |
| 12 Mar 2024 | 3.0717 | 3.1375 | 3.0800 | 3.1235 | 3.1235 | 1,170,713 |
| 11 Mar 2024 | 3.1003 | 3.0705 | 3.0255 | 3.0640 | 3.0640 | 8,661,927 |
| 08 Mar 2024 | 3.0952 | 3.1030 | 3.0795 | 3.0900 | 3.0900 | 7,689,624 |
| 07 Mar 2024 | 3.1012 | 3.1090 | 3.0670 | 3.0700 | 3.0700 | 3,137,893 |
| 06 Mar 2024 | 3.0550 | 3.1080 | 3.0525 | 3.0890 | 3.0890 | 6,350,058 |
| 05 Mar 2024 | 3.0030 | 3.0650 | 3.0000 | 3.0352 | 3.0352 | 4,806,605 |
| 04 Mar 2024 | 2.9985 | 3.0110 | 2.9930 | 2.9950 | 2.9950 | 1,682,709 |
| 01 Mar 2024 | 2.9385 | 3.0225 | 2.9440 | 3.0090 | 3.0090 | 3,264,805 |
| 29 Feb 2024 | 2.9478 | 2.9580 | 2.9375 | 2.9448 | 2.9448 | 18,291,734 |
| 28 Feb 2024 | 2.9505 | 2.9575 | 2.9405 | 2.9478 | 2.9478 | 896,653 |
| 27 Feb 2024 | 2.9530 | 2.9575 | 2.9355 | 2.9520 | 2.9520 | 6,869,683 |
| 26 Feb 2024 | 2.9423 | 2.9610 | 2.9310 | 2.9400 | 2.9400 | 3,688,056 |
| 23 Feb 2024 | 2.9020 | 2.9390 | 2.8960 | 2.9313 | 2.9313 | 3,463,012 |
| 22 Feb 2024 | 2.8850 | 2.9262 | 2.8895 | 2.9015 | 2.9015 | 3,170,052 |
| 21 Feb 2024 | 2.8528 | 2.8985 | 2.8485 | 2.8975 | 2.8975 | 2,672,234 |
| 20 Feb 2024 | 2.8290 | 2.8495 | 2.8280 | 2.8345 | 2.8345 | 33,532,154 |
| 19 Feb 2024 | 2.8285 | 2.8475 | 2.8250 | 2.8263 | 2.8263 | 3,806,913 |
| 16 Feb 2024 | 2.8287 | 2.8600 | 2.8205 | 2.8195 | 2.8195 | 8,314,996 |
| 15 Feb 2024 | 2.8100 | 2.8285 | 2.7975 | 2.8160 | 2.8160 | 3,006,051 |
| 14 Feb 2024 | 2.8005 | 2.8285 | 2.7830 | 2.8028 | 2.8028 | 1,822,974 |
| 13 Feb 2024 | 2.8100 | 2.8315 | 2.7955 | 2.8028 | 2.8028 | 4,681,220 |
| 12 Feb 2024 | 2.7840 | 2.8280 | 2.7965 | 2.8043 | 2.8043 | 6,301,005 |
| 09 Feb 2024 | 2.8163 | 2.8200 | 2.7680 | 2.7873 | 2.7873 | 5,480,264 |
| 08 Feb 2024 | 2.8440 | 2.8565 | 2.8115 | 2.8455 | 2.8455 | 7,688,044 |
| 07 Feb 2024 | 2.8990 | 2.9090 | 2.8080 | 2.8420 | 2.8420 | 29,331,556 |
| 06 Feb 2024 | 2.8948 | 2.9555 | 2.8655 | 2.9020 | 2.9020 | 34,942,600 |
| 05 Feb 2024 | 2.8440 | 2.9005 | 2.8410 | 2.8718 | 2.8718 | 14,574,309 |
| 02 Feb 2024 | 2.8122 | 2.8180 | 2.7685 | 2.7925 | 2.7925 | 4,433,161 |
| 01 Feb 2024 | 2.8405 | 2.8870 | 2.7935 | 2.8133 | 2.8133 | 9,774,081 |
| 31 Jan 2024 | 2.8750 | 2.8995 | 2.8590 | 2.8758 | 2.8758 | 14,405,694 |
| 30 Jan 2024 | 2.7900 | 2.8935 | 2.7960 | 2.8883 | 2.8883 | 10,190,074 |
| 29 Jan 2024 | 2.8230 | 2.8285 | 2.7775 | 2.7895 | 2.7895 | 3,132,934 |
| 26 Jan 2024 | 2.8095 | 2.8315 | 2.8020 | 2.8138 | 2.8138 | 3,206,051 |
| 25 Jan 2024 | 2.8265 | 2.8465 | 2.8025 | 2.8187 | 2.8187 | 6,223,201 |
| 24 Jan 2024 | 2.7740 | 2.8345 | 2.7795 | 2.8130 | 2.8130 | 16,671,471 |
| 23 Jan 2024 | 2.7690 | 2.7835 | 2.7600 | 2.7715 | 2.7715 | 1,389,599 |
| 22 Jan 2024 | 2.7543 | 2.7990 | 2.7610 | 2.7690 | 2.7690 | 940,904 |
| 19 Jan 2024 | 2.7727 | 2.7845 | 2.7485 | 2.7720 | 2.7720 | 8,232,301 |
| 18 Jan 2024 | 2.7305 | 2.7625 | 2.7225 | 2.7545 | 2.7545 | 3,795,612 |
| 17 Jan 2024 | 2.7120 | 2.7360 | 2.6965 | 2.7248 | 2.7248 | 4,271,020 |
| 16 Jan 2024 | 2.7085 | 2.7170 | 2.6780 | 2.7000 | 2.7000 | 11,863,394 |
| 15 Jan 2024 | 2.7310 | 2.7430 | 2.7115 | 2.7315 | 2.7315 | 3,715,457 |
| 12 Jan 2024 | 2.7387 | 2.7470 | 2.7190 | 2.7415 | 2.7415 | 1,579,350 |
| 11 Jan 2024 | 2.7505 | 2.7710 | 2.7185 | 2.7318 | 2.7318 | 2,767,332 |
| 10 Jan 2024 | 2.7560 | 2.7700 | 2.7450 | 2.7687 | 2.7687 | 803,094 |
| 09 Jan 2024 | 2.7933 | 2.8020 | 2.7545 | 2.7715 | 2.7715 | 1,873,410 |
| 08 Jan 2024 | 2.7908 | 2.8065 | 2.7690 | 2.7887 | 2.7887 | 8,492,525 |
| 05 Jan 2024 | 2.7427 | 2.8045 | 2.7335 | 2.7933 | 2.7933 | 4,584,847 |
| 04 Jan 2024 | 2.7020 | 2.7500 | 2.6970 | 2.7262 | 2.7262 | 1,502,593 |
| 03 Jan 2024 | 2.6965 | 2.7160 | 2.6840 | 2.6855 | 2.6855 | 5,206,438 |
| 02 Jan 2024 | 2.6528 | 2.6980 | 2.6535 | 2.6850 | 2.6850 | 1,408,999 |
| 29 Dec 2023 | 2.6375 | 2.6520 | 2.6335 | 2.6415 | 2.6415 | 658,055 |
| 28 Dec 2023 | 2.6580 | 2.6620 | 2.6335 | 2.6332 | 2.6332 | 650,794 |
| 27 Dec 2023 | 2.6435 | 2.6575 | 2.6355 | 2.6377 | 2.6377 | 1,229,726 |
| 22 Dec 2023 | 2.6270 | 2.6430 | 2.6185 | 2.6272 | 2.6272 | 1,068,420 |
| 21 Dec 2023 | 2.6325 | 2.6410 | 2.6195 | 2.6380 | 2.6380 | 3,883,014 |
| 20 Dec 2023 | 2.6488 | 2.6600 | 2.6230 | 2.6325 | 2.6325 | 2,255,087 |
| 19 Dec 2023 | 2.6225 | 2.6520 | 2.6135 | 2.6488 | 2.6488 | 1,825,736 |
| 18 Dec 2023 | 2.6280 | 2.6420 | 2.6144 | 2.6315 | 2.6315 | 19,267,775 |
| 15 Dec 2023 | 2.6235 | 2.6480 | 2.6150 | 2.6358 | 2.6358 | 1,111,585 |
| 14 Dec 2023 | 2.7005 | 2.7040 | 2.5935 | 2.6182 | 2.6182 | 9,592,827 |
| 13 Dec 2023 | 2.6953 | 2.6965 | 2.6805 | 2.6920 | 2.6920 | 12,736,257 |
| 12 Dec 2023 | 2.6935 | 2.7125 | 2.6800 | 2.7005 | 2.7005 | 3,867,651 |
| 11 Dec 2023 | 2.6950 | 2.7030 | 2.6835 | 2.6988 | 2.6988 | 13,890,183 |
| 08 Dec 2023 | 2.6848 | 2.6895 | 2.6615 | 2.6820 | 2.6820 | 3,531,172 |
| *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.