Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Trip.com Group Limited (0I50.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

36.88

+0.58

(+1.60%)

As of 06:43PM GMT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.00	0.00	0.00	36.88	36.88	2,560
22 Mar 2023	37.33	38.46	37.26	36.30	36.30	95,880
21 Mar 2023	37.83	38.15	37.78	36.30	36.30	452
20 Mar 2023	35.27	36.34	35.27	36.30	36.30	54,869
17 Mar 2023	36.95	36.95	36.26	36.30	36.30	1,194
16 Mar 2023	36.55	36.92	36.35	36.30	36.30	910
15 Mar 2023	36.74	37.81	36.04	36.30	36.30	7,152
14 Mar 2023	37.20	37.67	37.03	36.30	36.30	233
13 Mar 2023	37.07	37.46	37.07	36.30	36.30	344
10 Mar 2023	35.90	36.81	35.90	36.30	36.30	2,037
09 Mar 2023	35.56	35.85	35.49	36.30	36.30	1,161
08 Mar 2023	36.72	37.12	36.72	36.30	36.30	847
07 Mar 2023	39.19	39.19	36.75	36.30	36.30	5,430
06 Mar 2023	39.49	39.49	38.65	36.30	36.30	1,213
03 Mar 2023	37.99	39.01	37.99	36.30	36.30	733
02 Mar 2023	37.32	37.32	37.32	36.30	36.30	70
01 Mar 2023	37.13	37.72	37.13	36.30	36.30	788
28 Feb 2023	35.49	36.30	35.49	36.30	36.30	43,260
27 Feb 2023	35.62	35.80	35.62	36.30	36.30	126,073
24 Feb 2023	35.10	35.10	34.47	36.30	36.30	240
23 Feb 2023	36.05	36.05	36.05	36.30	36.30	-
22 Feb 2023	36.69	36.90	36.53	36.30	36.30	1,457
21 Feb 2023	36.49	36.52	36.49	36.30	36.30	143
20 Feb 2023	36.30	36.30	36.30	36.30	36.30	-
17 Feb 2023	36.93	36.93	36.56	36.30	36.30	13
16 Feb 2023	37.96	37.96	37.96	36.30	36.30	24
15 Feb 2023	37.21	37.21	37.15	36.30	36.30	300
14 Feb 2023	37.42	37.49	37.42	36.30	36.30	411
13 Feb 2023	37.19	37.90	37.19	36.30	36.30	143
10 Feb 2023	36.77	36.85	36.74	36.30	36.30	55
09 Feb 2023	36.30	36.30	36.30	36.30	36.30	-
08 Feb 2023	37.13	37.13	37.10	36.30	36.30	107
07 Feb 2023	36.99	37.08	36.99	36.30	36.30	51
06 Feb 2023	35.09	35.09	34.83	36.30	36.30	11
03 Feb 2023	36.19	36.19	35.49	36.30	36.30	972
02 Feb 2023	36.82	36.82	36.16	36.30	36.30	798
01 Feb 2023	39.06	39.06	37.37	36.30	36.30	330
31 Jan 2023	37.71	37.71	37.07	36.30	36.30	31
30 Jan 2023	37.42	37.54	37.25	36.30	36.30	1,234
27 Jan 2023	39.57	39.57	39.57	36.30	36.30	724
26 Jan 2023	39.71	39.86	39.70	36.30	36.30	5,119
25 Jan 2023	38.96	39.51	38.95	36.30	36.30	1,012
24 Jan 2023	38.52	38.62	38.40	36.30	36.30	282
23 Jan 2023	38.44	38.44	38.44	36.30	36.30	50
20 Jan 2023	38.78	39.01	38.26	36.30	36.30	815
19 Jan 2023	37.75	37.94	37.57	36.30	36.30	837
18 Jan 2023	36.32	36.32	36.32	36.30	36.30	33,408
17 Jan 2023	36.64	36.64	35.71	36.30	36.30	797
16 Jan 2023	36.30	36.30	36.30	36.30	36.30	-
13 Jan 2023	38.17	38.17	37.51	36.30	36.30	344
12 Jan 2023	36.46	37.02	36.46	36.30	36.30	771
11 Jan 2023	36.76	36.79	36.76	36.30	36.30	1,184
10 Jan 2023	37.49	37.49	37.09	36.30	36.30	167
09 Jan 2023	38.86	38.86	37.02	36.30	36.30	1,067
06 Jan 2023	37.97	38.18	37.97	36.30	36.30	769
05 Jan 2023	38.09	38.53	38.09	36.30	36.30	290
04 Jan 2023	37.26	37.98	37.14	36.30	36.30	1,519
03 Jan 2023	34.40	35.90	34.40	36.30	36.30	49,233
30 Dec 2022	35.17	34.35	33.95	36.30	36.30	20,087
29 Dec 2022	34.81	34.81	34.81	36.30	36.30	9
28 Dec 2022	35.51	35.61	34.87	36.30	36.30	279
23 Dec 2022	36.30	36.30	36.30	36.30	36.30	-
22 Dec 2022	35.26	35.28	34.76	36.30	36.30	423
21 Dec 2022	34.50	34.99	34.49	36.30	36.30	136,212
20 Dec 2022	33.92	34.32	33.92	36.30	36.30	230
19 Dec 2022	34.85	34.85	34.46	36.30	36.30	1,551
16 Dec 2022	35.26	35.81	34.91	36.30	36.30	536
15 Dec 2022	34.74	35.74	34.67	36.30	36.30	1,007
14 Dec 2022	34.36	34.83	34.36	36.30	36.30	160
13 Dec 2022	34.10	34.22	33.75	36.30	36.30	16,276
12 Dec 2022	36.30	36.30	36.30	36.30	36.30	-
09 Dec 2022	33.15	33.43	33.15	36.30	36.30	259
08 Dec 2022	34.05	34.05	33.71	36.30	36.30	465
07 Dec 2022	31.41	32.06	31.41	36.30	36.30	92
06 Dec 2022	32.57	32.95	32.57	36.30	36.30	848
05 Dec 2022	33.53	33.53	32.19	36.30	36.30	1,641
02 Dec 2022	31.90	32.47	31.90	36.30	36.30	1,771
01 Dec 2022	31.09	31.19	31.09	36.30	36.30	160
30 Nov 2022	31.28	32.12	31.00	36.30	36.30	9,617
29 Nov 2022	29.00	29.27	28.81	36.30	36.30	199
28 Nov 2022	27.18	28.26	27.18	36.30	36.30	19,670
25 Nov 2022	25.94	25.94	25.76	36.30	36.30	1,029
24 Nov 2022	36.30	36.30	36.30	36.30	36.30	-
23 Nov 2022	26.84	26.84	26.84	36.30	36.30	2,400
22 Nov 2022	26.64	26.82	26.21	36.30	36.30	1,689
21 Nov 2022	27.24	28.40	27.13	36.30	36.30	2,658
18 Nov 2022	29.17	29.17	29.17	36.30	36.30	308,959
17 Nov 2022	28.41	29.52	28.41	36.30	36.30	339
16 Nov 2022	29.00	29.58	28.83	36.30	36.30	5,182
15 Nov 2022	27.72	31.10	27.72	36.30	36.30	28,704
14 Nov 2022	28.84	28.67	28.15	36.30	36.30	50,000
11 Nov 2022	29.53	30.14	29.07	36.30	36.30	42,489
10 Nov 2022	26.81	27.13	26.81	36.30	36.30	5
09 Nov 2022	25.23	25.23	25.23	36.30	36.30	-
08 Nov 2022	26.73	27.46	26.73	36.30	36.30	177
07 Nov 2022	28.04	28.04	27.33	36.30	36.30	30,000
04 Nov 2022	28.15	28.16	27.88	36.30	36.30	519
03 Nov 2022	25.13	26.24	25.13	36.30	36.30	85
02 Nov 2022	25.28	25.94	25.28	36.30	36.30	4,375
01 Nov 2022	25.00	25.24	24.49	36.30	36.30	114,930
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,408.25-91.35(-1.22%)

FTSE 25018,543.60-186.36(-0.99%)

AIM803.95-3.49(-0.43%)

GBP/EUR1.1352+0.0015(+0.13%)

GBP/USD1.2250-0.0039(-0.31%)

Bitcoin GBP22,936.29+344.14(+1.52%)

Luxurious new rental properties to put on your radar

Trip.com Group Limited (0I50.IL)

FTSE 100
7,408.25
-91.35(-1.22%)

FTSE 250
18,543.60
-186.36(-0.99%)

AIM
803.95
-3.49(-0.43%)

GBP/EUR
1.1352
+0.0015(+0.13%)

GBP/USD
1.2250
-0.0039(-0.31%)

Bitcoin GBP
22,936.29
+344.14(+1.52%)