UK markets close in 8 hours 5 minutes

Icade (0K4O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
46.54-0.33 (-0.70%)
As of 06:52PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202247.6447.9646.2646.5446.5454,687
29 Jun 202248.8648.9446.5848.1048.1077,375
28 Jun 202249.7851.0049.7050.2850.2815,392
27 Jun 202249.4949.8648.8649.2549.2511,917
24 Jun 202249.1949.4648.6449.1849.1820,220
23 Jun 202249.0148.9847.9248.8848.8822,700
22 Jun 202248.4449.2647.5449.1249.12376,346
21 Jun 202248.4949.2848.2449.0349.03228,288
20 Jun 202249.1048.2046.9947.9747.9736,891
17 Jun 202246.7747.6246.5047.6747.6718,630
16 Jun 202247.7847.6245.8846.5346.5319,024
15 Jun 202247.4148.0047.1247.4747.4730,024
14 Jun 202247.1347.4846.6847.1447.1423,309
13 Jun 202249.0749.7846.8247.1047.1036,788
10 Jun 202250.0250.2049.2449.8849.8819,098
09 Jun 202252.2952.1550.4050.6750.6726,641
08 Jun 202253.5353.7052.4052.6752.6747,331
07 Jun 202254.4054.5053.4053.7053.7072,671
06 Jun 202254.2054.5053.8554.2854.2817,786
01 Jun 202254.1554.7553.8554.0354.0352,209
31 May 202255.0054.7553.7553.9253.9257,181
30 May 202255.2555.6054.8554.9754.9718,590
27 May 202255.1055.6053.7455.0355.0372,477
26 May 202256.2056.0554.9555.2055.2023,469
25 May 202256.3056.8554.4055.2055.2043,435
24 May 202257.6357.2556.0556.3856.3817,277
23 May 202256.5357.2556.1557.0557.059,120
20 May 202255.0056.3055.3555.8555.8520,015
19 May 202257.0056.2555.1055.2855.2816,078
18 May 202257.8858.1556.6557.1057.1026,379
17 May 202257.2557.8156.8057.1757.1719,248
16 May 202257.2057.1155.8556.6756.6710,933
13 May 202255.5357.2554.7556.3356.3334,859
12 May 202254.5354.6553.5054.2854.2822,681
11 May 202255.1555.5054.4555.2255.2233,054
10 May 202255.4555.3054.5054.5554.5525,554
09 May 202256.4056.1554.7254.8354.83250,259
06 May 202256.9256.6055.9056.5056.5029,335
05 May 202256.4058.1056.6057.0857.0814,117
04 May 202257.4757.1056.5056.3556.3583,931
03 May 202258.0057.0556.4056.9756.9711,654
29 Apr 202258.7858.9057.0557.2257.2224,992
28 Apr 202261.0059.7058.5558.6058.6011,412
27 Apr 202259.3559.6558.5559.0359.0342,317
26 Apr 202259.6360.3558.8559.1059.1021,958
25 Apr 202260.6760.0559.1559.1759.1736,303
22 Apr 202261.2061.3060.3060.3560.3519,903
21 Apr 202260.3561.9060.3561.7561.75266,703
20 Apr 202259.7860.6059.4060.3060.3020,482
19 Apr 202260.4061.2059.5959.8859.8845,862
14 Apr 202260.6760.5059.9060.1760.1736,502
13 Apr 202260.7261.5059.7860.9560.95275,899
12 Apr 202259.5362.2059.2560.5360.53149,461
11 Apr 202258.0060.1557.7559.7259.72119,076
08 Apr 202258.1057.9557.3057.3357.3322,508
07 Apr 202257.9258.0056.7556.8556.85513,652
06 Apr 202258.0058.9556.5056.5856.5890,224
05 Apr 202259.2059.8057.3057.8057.80108,542
04 Apr 202260.6762.1058.9560.7560.7571,353
01 Apr 202259.0060.7558.1960.7260.72239,295
31 Mar 202260.0059.7558.3758.4758.4722,598
30 Mar 202257.8359.2057.9558.5058.5087,563
29 Mar 202257.0557.4156.1557.0557.0524,284
28 Mar 202257.2556.8556.1056.3856.3829,053
25 Mar 202254.8856.4054.7056.0056.0017,141
24 Mar 202254.6755.4053.8053.9553.9577,396
23 Mar 202256.8356.1454.6554.7054.7038,821
22 Mar 202255.6756.7555.4056.0856.0823,945
21 Mar 202256.0055.9555.2555.6355.636,178
18 Mar 202256.0055.9754.7555.4555.4519,921
17 Mar 202256.9257.4056.1056.3556.3520,594
16 Mar 202255.3056.5054.8055.9055.9027,073
15 Mar 202255.5855.6554.4054.4254.4216,934
14 Mar 202255.9256.7055.2555.8355.8318,529
11 Mar 202254.5355.1053.3054.7554.7533,917
10 Mar 202256.0055.5053.6054.1354.13103,341
09 Mar 202252.2954.2552.5553.8553.8545,737
08 Mar 202248.2051.9548.2851.5351.5361,394
07 Mar 202251.0750.8547.9249.0649.0651,950
04 Mar 202253.2054.6551.2052.2552.25328,285
03 Mar 202254.5854.7053.4553.5553.55335,317
02 Mar 202252.8854.4551.5054.3854.38134,422
01 Mar 202255.0055.0052.5552.5552.5527,623
28 Feb 202257.3056.9454.6555.5055.5047,355
28 Feb 20222.1 Dividend
25 Feb 202256.9259.1556.7558.8356.7234,469
24 Feb 202256.8357.4055.9557.0555.0167,551
23 Feb 202257.5358.6057.6058.3056.22646,121
22 Feb 202255.0059.0056.4458.3556.2720,485
21 Feb 202260.9259.9558.2058.5056.4118,273
18 Feb 202260.0560.5559.0059.1757.06242,362
17 Feb 202259.7860.0559.1559.6757.5412,521
16 Feb 202258.6759.8558.9559.4757.3514,251
15 Feb 202258.0059.0058.0058.6756.5811,610
14 Feb 202259.0559.1057.6058.1756.1012,114
11 Feb 202259.2559.2058.5559.0056.8910,914
10 Feb 202259.7859.9058.3759.7257.5959,496
09 Feb 202256.5857.9556.2057.8555.7828,097
08 Feb 202256.6358.4556.6056.8554.8235,681
07 Feb 202258.1058.1055.7056.5354.5146,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...