UK markets open in 7 hours 42 minutes
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.15 +0.03 (+0.04%) GOLD FUTURES
2,344.20 +1.20 (+0.05%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,060.74 +1,154.04 (+2.36%)
NOV Inc. (0K58.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 18.88 | 18.94 | 18.72 | 16.00 | 16.00 | 69 |
| 10 May 2024 | 19.14 | 19.17 | 18.95 | 16.00 | 16.00 | 10 |
| 09 May 2024 | 19.03 | 19.19 | 18.99 | 16.00 | 16.00 | 5,833 |
| 08 May 2024 | 18.78 | 19.07 | 18.78 | 16.00 | 16.00 | 171 |
| 07 May 2024 | 19.11 | 19.11 | 19.04 | 16.00 | 16.00 | 157 |
| 03 May 2024 | 18.75 | 18.75 | 18.62 | 16.00 | 16.00 | 165 |
| 02 May 2024 | 18.49 | 18.61 | 18.61 | 16.00 | 16.00 | 242 |
| 01 May 2024 | 18.42 | 18.30 | 18.20 | 16.00 | 16.00 | 205 |
| 30 Apr 2024 | 19.07 | 19.07 | 18.68 | 16.00 | 16.00 | 2,850 |
| 29 Apr 2024 | 18.91 | 19.37 | 18.85 | 16.00 | 16.00 | 11,344 |
| 26 Apr 2024 | 19.09 | 19.64 | 18.27 | 16.00 | 16.00 | 4,078 |
| 25 Apr 2024 | 18.70 | 18.91 | 18.70 | 16.00 | 16.00 | 5,955 |
| 24 Apr 2024 | 18.78 | 18.90 | 18.57 | 16.00 | 16.00 | 304 |
| 23 Apr 2024 | 18.45 | 18.57 | 18.45 | 16.00 | 16.00 | 32 |
| 22 Apr 2024 | 18.58 | 18.65 | 18.49 | 16.00 | 16.00 | 20 |
| 19 Apr 2024 | 18.38 | 18.70 | 18.38 | 16.00 | 16.00 | 21 |
| 18 Apr 2024 | 18.67 | 18.76 | 18.48 | 16.00 | 16.00 | 306 |
| 17 Apr 2024 | 18.77 | 18.94 | 18.59 | 16.00 | 16.00 | 42 |
| 16 Apr 2024 | 19.00 | 19.02 | 18.68 | 16.00 | 16.00 | 6,222 |
| 15 Apr 2024 | 19.67 | 19.77 | 19.33 | 16.00 | 16.00 | 1,615 |
| 12 Apr 2024 | 20.20 | 20.20 | 19.82 | 16.00 | 16.00 | 490 |
| 11 Apr 2024 | 20.29 | 20.29 | 19.82 | 16.00 | 16.00 | 4,571 |
| 10 Apr 2024 | 20.00 | 20.41 | 20.00 | 16.00 | 16.00 | 525 |
| 09 Apr 2024 | 20.43 | 20.43 | 20.16 | 16.00 | 16.00 | 532 |
| 08 Apr 2024 | 20.67 | 20.68 | 20.47 | 16.00 | 16.00 | 15,818 |
| 05 Apr 2024 | 20.07 | 20.62 | 20.07 | 16.00 | 16.00 | 12,139 |
| 04 Apr 2024 | 20.19 | 20.21 | 20.10 | 16.00 | 16.00 | 2,086 |
| 03 Apr 2024 | 20.07 | 20.35 | 20.07 | 16.00 | 16.00 | 5,737 |
| 02 Apr 2024 | 19.97 | 19.97 | 19.77 | 16.00 | 16.00 | 121 |
| 28 Mar 2024 | 19.53 | 19.79 | 19.50 | 16.00 | 16.00 | 27,891 |
| 27 Mar 2024 | 19.26 | 19.26 | 19.00 | 16.00 | 16.00 | 397 |
| 26 Mar 2024 | 19.20 | 19.28 | 19.04 | 16.00 | 16.00 | 207 |
| 25 Mar 2024 | 19.28 | 19.50 | 19.28 | 16.00 | 16.00 | 18 |
| 22 Mar 2024 | 19.36 | 19.40 | 19.09 | 16.00 | 16.00 | 503 |
| 21 Mar 2024 | 19.29 | 19.50 | 19.19 | 16.00 | 16.00 | 10,741 |
| 20 Mar 2024 | 18.84 | 19.15 | 18.81 | 16.00 | 16.00 | 17,537 |
| 19 Mar 2024 | 18.52 | 19.00 | 18.52 | 16.00 | 16.00 | 22,648 |
| 18 Mar 2024 | 18.45 | 18.76 | 18.40 | 16.00 | 16.00 | 1,298 |
| 15 Mar 2024 | 18.71 | 18.90 | 18.63 | 16.00 | 16.00 | 994 |
| 14 Mar 2024 | 18.52 | 18.78 | 18.50 | 16.00 | 16.00 | 3,306 |
| 13 Mar 2024 | 18.00 | 18.49 | 17.98 | 16.00 | 16.00 | 920 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 17.94 | 17.94 | 17.71 | 16.00 | 15.95 | 344 |
| 11 Mar 2024 | 17.63 | 17.94 | 17.63 | 16.00 | 15.95 | 853 |
| 08 Mar 2024 | 17.67 | 17.75 | 17.53 | 16.00 | 15.95 | 531 |
| 07 Mar 2024 | 17.37 | 17.75 | 17.37 | 16.00 | 15.95 | 604 |
| 06 Mar 2024 | 17.27 | 17.41 | 17.11 | 16.00 | 15.95 | 529 |
| 05 Mar 2024 | 16.91 | 17.13 | 16.82 | 16.00 | 15.95 | 433 |
| 04 Mar 2024 | 17.15 | 17.26 | 17.03 | 16.00 | 15.95 | 33 |
| 01 Mar 2024 | 17.02 | 17.37 | 17.00 | 16.00 | 15.95 | 506 |
| 29 Feb 2024 | 17.14 | 17.20 | 16.96 | 16.00 | 15.95 | 377 |
| 28 Feb 2024 | 17.10 | 17.16 | 16.90 | 16.00 | 15.95 | 794 |
| 27 Feb 2024 | 17.00 | 17.26 | 16.95 | 16.00 | 15.95 | 194 |
| 26 Feb 2024 | 17.10 | 17.12 | 16.81 | 16.00 | 15.95 | 1,618 |
| 23 Feb 2024 | 17.18 | 17.28 | 17.01 | 16.00 | 15.95 | 2,952 |
| 22 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - |
| 21 Feb 2024 | 17.22 | 17.41 | 17.22 | 16.00 | 15.95 | 169 |
| 20 Feb 2024 | 17.05 | 17.15 | 17.05 | 16.00 | 15.95 | 515 |
| 19 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - |
| 16 Feb 2024 | 17.32 | 17.57 | 17.20 | 16.00 | 15.95 | 3,032 |
| 15 Feb 2024 | 17.46 | 17.59 | 17.46 | 16.00 | 15.95 | 13 |
| 14 Feb 2024 | 17.19 | 17.30 | 17.09 | 16.00 | 15.95 | 912 |
| 13 Feb 2024 | 17.31 | 17.44 | 16.90 | 16.00 | 15.95 | 9,401 |
| 12 Feb 2024 | 17.35 | 17.74 | 17.35 | 16.00 | 15.95 | 3,933 |
| 09 Feb 2024 | 17.21 | 17.31 | 17.16 | 16.00 | 15.95 | 1,846 |
| 08 Feb 2024 | 17.02 | 17.33 | 17.02 | 16.00 | 15.95 | 577 |
| 07 Feb 2024 | 17.49 | 17.49 | 16.96 | 16.00 | 15.95 | 1,637 |
| 06 Feb 2024 | 17.36 | 17.60 | 17.21 | 16.00 | 15.95 | 1,578 |
| 05 Feb 2024 | 17.51 | 17.78 | 17.16 | 16.00 | 15.95 | 3,237 |
| 02 Feb 2024 | 20.07 | 20.19 | 17.92 | 16.00 | 15.95 | 9,491 |
| 01 Feb 2024 | 19.70 | 19.87 | 19.41 | 16.00 | 15.95 | 321 |
| 31 Jan 2024 | 19.96 | 19.96 | 19.69 | 16.00 | 15.95 | 21,224 |
| 30 Jan 2024 | 19.95 | 19.95 | 19.22 | 16.00 | 15.95 | 8,174 |
| 29 Jan 2024 | 20.82 | 21.02 | 20.42 | 16.00 | 15.95 | 5,212 |
| 26 Jan 2024 | 20.98 | 21.10 | 20.88 | 16.00 | 15.95 | 10,759 |
| 25 Jan 2024 | 21.09 | 21.22 | 20.61 | 16.00 | 15.95 | 8,391 |
| 24 Jan 2024 | 20.24 | 20.94 | 20.19 | 16.00 | 15.95 | 11,605 |
| 23 Jan 2024 | 19.86 | 20.30 | 19.86 | 16.00 | 15.95 | 5,829 |
| 22 Jan 2024 | 19.47 | 19.84 | 19.39 | 16.00 | 15.95 | 390 |
| 19 Jan 2024 | 19.57 | 19.57 | 19.43 | 16.00 | 15.95 | 79 |
| 18 Jan 2024 | 19.14 | 19.37 | 19.14 | 16.00 | 15.95 | 45 |
| 17 Jan 2024 | 18.97 | 19.31 | 18.97 | 16.00 | 15.95 | 111 |
| 16 Jan 2024 | 19.61 | 19.93 | 19.46 | 16.00 | 15.95 | 656 |
| 15 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - |
| 12 Jan 2024 | 19.98 | 20.07 | 19.68 | 16.00 | 15.95 | 2,960 |
| 11 Jan 2024 | 19.17 | 19.22 | 18.88 | 16.00 | 15.95 | 933 |
| 10 Jan 2024 | 19.40 | 19.48 | 19.09 | 16.00 | 15.95 | 530 |
| 09 Jan 2024 | 20.11 | 20.11 | 19.47 | 16.00 | 15.95 | 9,712 |
| 08 Jan 2024 | 20.01 | 20.05 | 19.76 | 16.00 | 15.95 | 10,068 |
| 05 Jan 2024 | 20.40 | 20.69 | 20.40 | 16.00 | 15.95 | 10,120 |
| 04 Jan 2024 | 20.39 | 20.59 | 20.11 | 16.00 | 15.95 | 6,806 |
| 03 Jan 2024 | 20.00 | 20.54 | 19.96 | 16.00 | 15.95 | 5,352 |
| 02 Jan 2024 | 20.43 | 20.55 | 20.43 | 16.00 | 15.95 | 691 |
| 29 Dec 2023 | 20.46 | 20.48 | 20.29 | 16.00 | 15.95 | 15 |
| 28 Dec 2023 | 20.62 | 20.64 | 20.53 | 16.00 | 15.95 | 400 |
| 27 Dec 2023 | 20.78 | 20.78 | 20.70 | 16.00 | 15.95 | 4,410 |
| 22 Dec 2023 | 20.68 | 20.70 | 20.50 | 16.00 | 15.95 | 1,606 |
| 21 Dec 2023 | 20.35 | 20.38 | 20.29 | 16.00 | 15.95 | 256 |
| 20 Dec 2023 | 20.42 | 20.72 | 20.38 | 16.00 | 15.95 | 10,225 |
| 19 Dec 2023 | 19.96 | 20.47 | 19.96 | 16.00 | 15.95 | 3,617 |
| *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.