UK economy partially reopens as next stage of lockdown lift enacted

Outdoor areas in pubs and restaurants, hairdressers, gyms and non-essential retailers will be open for the first time in months today in England

FONCIERE DES REGIONS SA FONCIER (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

73.97-0.61 (-0.82%)

At close: 6:45PM BST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Apr 2021	74.14	74.78	73.72	73.97	73.97	14,062
09 Apr 2021	75.51	75.20	74.50	74.58	74.58	11,171
08 Apr 2021	76.18	75.54	75.14	75.29	75.29	6,350
07 Apr 2021	75.20	78.26	75.54	75.67	75.67	10,987
06 Apr 2021	74.69	75.70	74.88	74.94	74.94	9,979
01 Apr 2021	72.80	75.06	72.82	73.63	73.63	24,082
31 Mar 2021	72.93	73.90	72.90	73.10	73.10	10,874
30 Mar 2021	72.25	73.50	72.65	73.20	73.20	7,912
29 Mar 2021	72.53	73.10	71.90	71.90	71.90	11,953
26 Mar 2021	72.63	73.10	72.10	72.43	72.43	19,147
25 Mar 2021	72.05	72.15	70.25	71.78	71.78	5,877
24 Mar 2021	71.20	72.05	70.15	71.82	71.82	18,956
23 Mar 2021	70.20	71.40	70.20	71.15	71.15	13,943
22 Mar 2021	70.93	70.85	69.60	70.07	70.07	24,394
19 Mar 2021	71.40	72.20	70.35	72.15	72.15	16,305
18 Mar 2021	71.72	72.60	71.45	71.40	71.40	10,569
17 Mar 2021	72.68	72.07	71.25	71.68	71.68	8,844
16 Mar 2021	73.05	73.70	72.59	72.65	72.65	10,107
15 Mar 2021	74.00	73.90	72.70	72.88	72.88	11,835
12 Mar 2021	73.05	73.45	72.68	73.43	73.43	8,362
11 Mar 2021	72.40	73.70	72.05	73.15	73.15	18,575
10 Mar 2021	72.40	73.86	72.21	72.53	72.53	9,547
09 Mar 2021	72.72	73.20	72.10	72.65	72.65	7,369
08 Mar 2021	71.93	73.15	72.00	73.07	73.07	11,029
05 Mar 2021	71.57	71.55	70.55	71.13	71.13	9,390
04 Mar 2021	71.35	72.72	70.65	71.97	71.97	8,707
03 Mar 2021	71.20	71.85	70.95	70.82	70.82	8,930
02 Mar 2021	71.53	71.60	70.65	70.68	70.68	15,817
01 Mar 2021	70.40	71.70	70.45	71.03	71.03	12,435
26 Feb 2021	69.53	69.70	68.65	69.53	69.53	67,557
25 Feb 2021	68.88	71.00	68.85	70.05	70.05	23,398
24 Feb 2021	67.93	69.45	68.35	68.97	68.97	22,691
23 Feb 2021	65.05	68.90	65.95	68.43	68.43	36,557
22 Feb 2021	63.53	64.99	63.15	64.88	64.88	9,580
19 Feb 2021	64.35	64.05	63.25	64.05	64.05	13,332
18 Feb 2021	68.00	66.66	64.00	64.50	64.50	14,653
17 Feb 2021	65.63	65.10	64.50	64.93	64.93	13,136
16 Feb 2021	65.82	66.30	64.80	65.03	65.03	18,360
15 Feb 2021	65.78	66.15	65.19	65.80	65.80	43,757
12 Feb 2021	66.35	65.95	65.45	65.65	65.65	829,639
11 Feb 2021	66.82	66.45	65.50	65.82	65.82	14,801
10 Feb 2021	67.45	67.15	66.50	66.93	66.93	11,823
09 Feb 2021	67.20	67.15	66.10	67.00	67.00	12,697
08 Feb 2021	69.57	69.25	67.15	67.47	67.47	9,810
05 Feb 2021	68.93	69.35	68.45	69.07	69.07	12,203
04 Feb 2021	68.57	69.35	68.18	68.28	68.28	15,149
03 Feb 2021	69.82	70.80	68.25	68.32	68.32	22,093
02 Feb 2021	68.25	69.60	67.80	69.32	69.32	8,718
01 Feb 2021	68.57	68.10	66.95	67.68	67.68	276,741
29 Jan 2021	67.88	68.25	67.15	67.57	67.57	2,398
28 Jan 2021	69.53	68.85	67.85	68.70	68.70	6,895
27 Jan 2021	68.88	71.20	68.50	69.57	69.57	595,986
26 Jan 2021	66.53	68.70	66.20	68.38	68.38	88,892
25 Jan 2021	68.05	67.15	66.30	66.57	66.57	157,360
22 Jan 2021	68.20	68.40	67.67	68.00	68.00	15,438
21 Jan 2021	71.25	71.25	67.90	68.22	68.22	17,876
20 Jan 2021	72.82	72.65	70.80	70.90	70.90	8,835
19 Jan 2021	73.82	74.40	71.55	71.65	71.65	23,280
18 Jan 2021	76.00	75.90	75.00	75.57	75.57	5,801
15 Jan 2021	76.20	77.20	75.40	75.72	75.72	22,398
14 Jan 2021	75.05	77.95	75.85	77.30	77.30	15,347
13 Jan 2021	73.78	75.35	74.05	75.18	75.18	2,304
12 Jan 2021	74.57	74.50	73.35	73.72	73.72	16,937
11 Jan 2021	73.68	74.95	73.70	74.07	74.07	10,158
08 Jan 2021	75.93	75.95	74.55	74.60	74.60	9,746
07 Jan 2021	76.05	75.80	75.10	75.32	75.32	9,303
06 Jan 2021	74.93	76.75	75.35	75.90	75.90	4,843
05 Jan 2021	74.25	75.75	74.40	75.10	75.10	12,102
04 Jan 2021	76.25	77.05	74.40	74.70	74.70	7,944
31 Dec 2020	76.57	75.80	75.30	75.55	75.55	161
30 Dec 2020	77.00	77.00	76.35	76.22	76.22	2,051
29 Dec 2020	76.57	77.75	76.90	77.05	77.05	13,728
24 Dec 2020	74.72	76.00	74.69	75.88	75.88	2,474
23 Dec 2020	72.40	74.90	72.70	74.78	74.78	5,857
22 Dec 2020	72.78	73.10	72.00	72.78	72.78	12,486
21 Dec 2020	73.00	76.50	70.00	72.40	72.40	108,078
18 Dec 2020	76.40	76.50	73.60	74.10	74.10	15,306
17 Dec 2020	76.00	77.10	75.80	76.53	76.53	3,353
16 Dec 2020	76.63	77.30	75.60	75.95	75.95	7,615
15 Dec 2020	75.57	76.40	75.35	75.93	75.93	6,785
14 Dec 2020	75.45	77.55	75.20	75.43	75.43	2,937
11 Dec 2020	74.57	76.25	74.07	75.45	75.45	76,714
10 Dec 2020	76.05	76.55	74.10	74.60	74.60	4,072
09 Dec 2020	77.53	78.20	76.10	76.32	76.32	12,246
08 Dec 2020	77.40	78.65	77.20	78.13	78.13	9,324
07 Dec 2020	77.40	77.90	76.65	77.57	77.57	76,538
04 Dec 2020	74.93	77.55	74.75	77.22	77.22	54,910
03 Dec 2020	74.00	75.00	73.45	74.57	74.57	57,572
02 Dec 2020	73.00	74.75	72.95	73.80	73.80	10,566
01 Dec 2020	68.53	73.40	68.45	73.20	73.20	128,883
30 Nov 2020	71.78	71.50	68.05	68.50	68.50	48,137
27 Nov 2020	74.25	74.25	71.99	73.85	73.85	5,603
26 Nov 2020	74.45	76.15	73.90	74.88	74.88	57,018
25 Nov 2020	72.53	75.40	73.40	74.13	74.13	7,805
24 Nov 2020	72.00	74.95	73.20	74.72	74.72	17,273
23 Nov 2020	72.78	73.80	72.20	72.60	72.60	21,970
20 Nov 2020	72.57	73.60	71.84	71.75	71.75	57,339
19 Nov 2020	73.35	72.24	70.75	72.03	72.03	15,724
18 Nov 2020	71.00	72.75	70.30	72.65	72.65	16,279
17 Nov 2020	71.20	71.80	70.30	71.57	71.57	35,585
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,538.73-229.33(-0.77%)

HANG SENG28,453.28-245.52(-0.86%)

CRUDE OIL59.73+0.41(+0.69%)

UK economy partially reopens as next stage of lockdown lift enacted

FONCIERE DES REGIONS SA FONCIER (0J6V.IL)

NIKKEI 225
29,538.73
-229.33(-0.77%)

HANG SENG
28,453.28
-245.52(-0.86%)

CRUDE OIL
59.73
+0.41(+0.69%)