UK markets close in 10 minutes

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
58.20+1.83 (+3.24%)
As of 03:49PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202256.9058.5056.8058.2058.2018,236
27 Jun 202256.7257.1556.0556.3856.3839,205
24 Jun 202255.8357.0555.9556.9256.928,630
23 Jun 202257.5356.7255.0555.6555.6524,303
22 Jun 202256.5857.8556.0057.5557.5527,817
21 Jun 202257.2057.6556.7056.9756.97224,894
20 Jun 202256.7257.3055.9056.8856.8813,634
17 Jun 202254.7857.3055.5556.8556.85147,221
16 Jun 202257.3057.2554.5055.7255.7284,935
15 Jun 202257.3558.3556.3057.7857.78140,436
14 Jun 202257.3556.7054.8556.6556.6559,005
13 Jun 202260.7260.3555.7556.2256.2269,969
10 Jun 202262.5362.5060.9061.5361.5395,932
09 Jun 202265.5365.3463.1063.7063.7043,583
08 Jun 202266.8266.7965.2065.6065.6026,713
07 Jun 202266.8267.0566.3066.8066.80221,179
06 Jun 202267.2567.3566.5566.8266.82293,579
01 Jun 202268.3068.5566.8566.9366.9364,798
31 May 202268.5368.2567.3067.3867.38176,703
30 May 202268.5369.3568.3568.6368.6346,601
27 May 202268.0068.3567.0068.0568.0554,850
26 May 202266.7867.7866.3067.6867.6816,592
25 May 202267.0567.6565.5066.3866.3843,265
24 May 202267.9368.1566.4566.6866.68333,261
23 May 202268.0568.4667.0568.2268.2233,710
20 May 202265.8267.9166.1667.1867.18101,314
19 May 202267.0066.9065.2065.3265.3239,106
18 May 202266.7867.9067.0067.1367.1326,882
17 May 202266.8267.4066.5566.7066.70186,549
16 May 202264.7866.6664.4566.2566.2548,277
13 May 202264.0064.8062.5064.7064.7057,005
12 May 202263.9264.0563.2063.6763.6757,299
11 May 202265.0565.3564.5065.1865.1827,029
10 May 202265.1065.1564.3564.6064.6031,246
09 May 202265.5365.7064.5064.6364.63175,345
06 May 202267.6867.4965.8066.0766.0729,302
05 May 202267.5768.4067.2567.7867.7820,714
04 May 202268.0068.3066.7566.7066.7027,449
03 May 202269.4068.4067.1867.9567.95198,683
29 Apr 202269.4069.4067.9568.0568.0549,384
28 Apr 202270.0070.3568.7568.8868.8842,453
27 Apr 202269.1069.8568.0569.2269.2246,240
26 Apr 202269.0070.3068.8068.9368.9333,178
25 Apr 202269.5369.6568.0968.7568.7561,042
25 Apr 20223.75 Dividend
22 Apr 202274.0574.2572.8573.1369.3860,905
21 Apr 202273.2575.4073.0574.9071.0649,135
20 Apr 202272.3573.7571.8073.1369.3853,187
19 Apr 202273.6374.1072.3472.5768.85245,519
14 Apr 202274.2074.3573.2573.7069.92566,893
13 Apr 202273.5374.3873.3573.7069.92236,945
12 Apr 202273.3573.5572.2073.3869.611,456,864
11 Apr 202271.8873.7071.8573.3869.6179,204
08 Apr 202270.4071.6570.6071.3567.6939,132
07 Apr 202270.4071.4069.2569.4365.86103,187
06 Apr 202271.3571.6569.6069.8566.2766,285
05 Apr 202272.6372.8070.9071.3067.64188,227
04 Apr 202273.1573.2072.5572.6368.9058,880
01 Apr 202272.4072.9571.7572.6068.8832,282
31 Mar 202273.5373.6072.1472.3068.5922,549
30 Mar 202272.0673.3071.7672.8869.1454,366
29 Mar 202271.0172.2570.7471.7668.08107,032
28 Mar 202270.6171.0470.3470.6867.0657,609
25 Mar 202269.3270.6068.9870.3366.7236,225
24 Mar 202269.8969.7468.7068.9265.3942,805
23 Mar 202272.1872.0069.4469.6966.1233,500
22 Mar 202271.6272.6071.4271.9768.2836,288
21 Mar 202270.7372.1871.0071.4767.8081,783
18 Mar 202272.7373.2070.9871.7868.1062,020
17 Mar 202272.5673.2672.1872.8569.1155,006
16 Mar 202271.8174.0071.6472.6468.9148,800
15 Mar 202270.6971.9670.2270.9967.3597,702
14 Mar 202270.0071.2670.0271.0067.3658,104
11 Mar 202267.3469.5667.6068.9565.4139,549
10 Mar 202268.3368.5666.1667.5064.04239,737
09 Mar 202265.2468.2064.7767.3763.9255,984
08 Mar 202260.8065.7660.5463.8960.6198,520
07 Mar 202262.9863.2460.3262.4859.28115,050
04 Mar 202269.0568.8264.2764.7961.47124,361
03 Mar 202269.7470.9468.6369.1965.6475,878
02 Mar 202269.8371.2069.3070.9567.3196,499
01 Mar 202272.8072.7070.4470.4766.8659,079
28 Feb 202272.3173.4570.8873.0369.2886,884
25 Feb 202271.7674.3271.6874.2770.46181,245
24 Feb 202272.0473.4670.7071.2967.6377,217
23 Feb 202273.4975.2474.1274.0970.2964,544
22 Feb 202272.9474.1072.9273.6569.8737,180
21 Feb 202275.4775.8574.0273.9970.2066,714
18 Feb 202276.3377.0374.9675.2971.4376,898
17 Feb 202275.2076.2875.1075.9172.0297,441
16 Feb 202273.3875.2673.9075.1671.31224,306
15 Feb 202272.0073.5172.1573.4069.6417,237
14 Feb 202272.2772.5271.1472.0768.3745,484
11 Feb 202273.4573.4272.5373.4669.6920,100
10 Feb 202272.6774.1273.2674.1070.3046,787
09 Feb 202271.7273.2272.0873.2569.4944,652
08 Feb 202271.2872.0671.2871.7568.0721,816
07 Feb 202272.1872.0270.8071.2267.5725,650
04 Feb 202274.1274.2071.7871.8068.1248,681
03 Feb 202275.0175.3673.5873.8770.0858,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...