UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.19 (+0.24%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,993.47 -1,311.04 (-2.61%)
Air France-KLM SA (0LN7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 9.95 | 10.48 | 9.93 | 10.42 | 10.42 | 160,993 |
| 07 May 2024 | 10.10 | 10.41 | 9.85 | 10.01 | 10.01 | 178,886 |
| 03 May 2024 | 10.04 | 10.20 | 9.93 | 9.96 | 9.96 | 118,434 |
| 02 May 2024 | 9.66 | 9.95 | 9.95 | 10.03 | 10.03 | 69,975 |
| 01 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 30 Apr 2024 | 9.85 | 9.83 | 9.55 | 9.65 | 9.65 | 104,527 |
| 29 Apr 2024 | 9.89 | 10.08 | 9.71 | 10.08 | 10.08 | 266,593 |
| 26 Apr 2024 | 9.74 | 10.02 | 9.72 | 9.76 | 9.76 | 225,541 |
| 25 Apr 2024 | 10.00 | 10.02 | 9.67 | 9.71 | 9.71 | 465,071 |
| 24 Apr 2024 | 10.00 | 10.11 | 9.85 | 9.86 | 9.86 | 213,326 |
| 23 Apr 2024 | 10.10 | 10.18 | 9.93 | 9.96 | 9.96 | 389,794 |
| 22 Apr 2024 | 10.07 | 10.27 | 9.90 | 10.09 | 10.09 | 450,625 |
| 19 Apr 2024 | 9.71 | 10.05 | 9.56 | 9.90 | 9.90 | 538,708 |
| 18 Apr 2024 | 9.62 | 9.91 | 9.43 | 9.85 | 9.85 | 849,943 |
| 17 Apr 2024 | 9.40 | 9.65 | 9.32 | 9.53 | 9.53 | 379,907 |
| 16 Apr 2024 | 9.19 | 9.40 | 9.00 | 9.34 | 9.34 | 521,943 |
| 15 Apr 2024 | 9.58 | 9.68 | 9.20 | 9.26 | 9.26 | 564,003 |
| 12 Apr 2024 | 9.98 | 10.08 | 9.43 | 9.51 | 9.51 | 604,776 |
| 11 Apr 2024 | 10.18 | 10.38 | 9.76 | 9.89 | 9.89 | 667,486 |
| 10 Apr 2024 | 10.18 | 10.42 | 9.91 | 10.25 | 10.25 | 1,029,989 |
| 09 Apr 2024 | 9.95 | 10.23 | 9.87 | 10.01 | 10.01 | 278,005 |
| 08 Apr 2024 | 9.80 | 10.03 | 9.52 | 10.01 | 10.01 | 568,299 |
| 05 Apr 2024 | 9.74 | 9.91 | 9.56 | 9.62 | 9.62 | 805,534 |
| 04 Apr 2024 | 9.70 | 9.88 | 9.62 | 9.83 | 9.83 | 425,245 |
| 03 Apr 2024 | 9.90 | 9.83 | 9.48 | 9.77 | 9.77 | 649,003 |
| 02 Apr 2024 | 10.25 | 10.39 | 9.88 | 10.00 | 10.00 | 573,880 |
| 28 Mar 2024 | 10.25 | 10.39 | 10.13 | 10.36 | 10.36 | 977,601 |
| 27 Mar 2024 | 10.20 | 10.24 | 10.08 | 10.19 | 10.19 | 298,184 |
| 26 Mar 2024 | 9.74 | 10.16 | 9.68 | 10.08 | 10.08 | 370,182 |
| 25 Mar 2024 | 9.81 | 9.81 | 9.63 | 9.79 | 9.79 | 405,993 |
| 22 Mar 2024 | 9.82 | 9.85 | 9.70 | 9.74 | 9.74 | 242,692 |
| 21 Mar 2024 | 9.70 | 9.83 | 9.44 | 9.72 | 9.72 | 265,382 |
| 20 Mar 2024 | 9.53 | 9.55 | 9.41 | 9.52 | 9.52 | 374,680 |
| 19 Mar 2024 | 9.70 | 9.67 | 9.38 | 9.49 | 9.49 | 500,512 |
| 18 Mar 2024 | 9.74 | 9.81 | 9.57 | 9.60 | 9.60 | 715,399 |
| 15 Mar 2024 | 9.65 | 9.74 | 9.55 | 9.64 | 9.64 | 889,563 |
| 14 Mar 2024 | 10.05 | 10.12 | 9.65 | 9.72 | 9.72 | 1,001,931 |
| 13 Mar 2024 | 10.30 | 10.25 | 9.97 | 9.99 | 9.99 | 406,589 |
| 12 Mar 2024 | 10.09 | 10.31 | 9.95 | 10.17 | 10.17 | 712,256 |
| 11 Mar 2024 | 9.90 | 10.06 | 9.64 | 10.02 | 10.02 | 2,174,441 |
| 08 Mar 2024 | 9.86 | 9.90 | 9.69 | 9.77 | 9.77 | 725,633 |
| 07 Mar 2024 | 9.82 | 9.90 | 9.62 | 9.81 | 9.81 | 281,638 |
| 06 Mar 2024 | 9.73 | 9.95 | 9.54 | 9.72 | 9.72 | 1,428,566 |
| 05 Mar 2024 | 9.90 | 9.89 | 9.48 | 9.69 | 9.69 | 988,888 |
| 04 Mar 2024 | 10.36 | 10.27 | 9.76 | 9.86 | 9.86 | 577,986 |
| 01 Mar 2024 | 10.69 | 10.64 | 10.20 | 10.33 | 10.33 | 1,658,772 |
| 29 Feb 2024 | 11.10 | 10.90 | 10.15 | 10.50 | 10.50 | 2,551,174 |
| 28 Feb 2024 | 11.76 | 11.83 | 11.30 | 11.50 | 11.50 | 472,949 |
| 27 Feb 2024 | 11.33 | 11.79 | 11.24 | 11.74 | 11.74 | 2,846,263 |
| 26 Feb 2024 | 11.28 | 11.49 | 11.20 | 11.31 | 11.31 | 489,696 |
| 23 Feb 2024 | 11.35 | 11.26 | 10.99 | 11.23 | 11.23 | 439,278 |
| 22 Feb 2024 | 11.15 | 11.31 | 11.04 | 11.24 | 11.24 | 360,910 |
| 21 Feb 2024 | 11.00 | 11.18 | 10.86 | 11.09 | 11.09 | 189,087 |
| 20 Feb 2024 | 11.08 | 11.11 | 10.85 | 10.93 | 10.93 | 987,191 |
| 19 Feb 2024 | 11.10 | 11.11 | 10.89 | 10.96 | 10.96 | 254,408 |
| 16 Feb 2024 | 11.35 | 11.35 | 10.97 | 11.07 | 11.07 | 220,684 |
| 15 Feb 2024 | 11.19 | 11.41 | 11.15 | 11.17 | 11.17 | 550,910 |
| 14 Feb 2024 | 11.00 | 11.18 | 10.99 | 11.10 | 11.10 | 218,097 |
| 13 Feb 2024 | 11.50 | 11.43 | 10.80 | 11.06 | 11.06 | 1,588,492 |
| 12 Feb 2024 | 11.42 | 11.65 | 11.21 | 11.43 | 11.43 | 714,634 |
| 09 Feb 2024 | 11.50 | 11.61 | 11.28 | 11.34 | 11.34 | 187,739 |
| 08 Feb 2024 | 11.68 | 11.77 | 11.42 | 11.58 | 11.58 | 345,010 |
| 07 Feb 2024 | 11.70 | 12.03 | 11.26 | 11.54 | 11.54 | 1,283,735 |
| 06 Feb 2024 | 11.86 | 11.99 | 11.74 | 11.94 | 11.94 | 190,919 |
| 05 Feb 2024 | 12.26 | 12.09 | 11.75 | 11.83 | 11.83 | 737,079 |
| 02 Feb 2024 | 11.88 | 12.28 | 11.64 | 11.96 | 11.96 | 339,581 |
| 01 Feb 2024 | 11.88 | 11.97 | 11.64 | 11.72 | 11.72 | 910,484 |
| 31 Jan 2024 | 12.02 | 12.09 | 11.79 | 11.92 | 11.92 | 466,366 |
| 30 Jan 2024 | 12.02 | 12.22 | 12.02 | 12.07 | 12.07 | 2,429,669 |
| 29 Jan 2024 | 12.31 | 12.43 | 11.92 | 12.11 | 12.11 | 595,213 |
| 26 Jan 2024 | 12.18 | 12.38 | 12.05 | 12.34 | 12.34 | 230,373 |
| 25 Jan 2024 | 12.20 | 12.38 | 11.97 | 12.22 | 12.22 | 540,849 |
| 24 Jan 2024 | 11.73 | 12.21 | 11.53 | 12.14 | 12.14 | 467,768 |
| 23 Jan 2024 | 11.44 | 11.71 | 11.41 | 11.60 | 11.60 | 565,953 |
| 22 Jan 2024 | 11.71 | 11.81 | 11.48 | 11.53 | 11.53 | 349,184 |
| 19 Jan 2024 | 11.81 | 11.90 | 11.55 | 11.58 | 11.58 | 494,088 |
| 18 Jan 2024 | 11.61 | 11.73 | 11.44 | 11.68 | 11.68 | 848,370 |
| 17 Jan 2024 | 11.74 | 11.72 | 11.45 | 11.50 | 11.50 | 279,470 |
| 16 Jan 2024 | 11.95 | 12.10 | 11.45 | 11.69 | 11.69 | 582,734 |
| 15 Jan 2024 | 11.95 | 12.18 | 11.83 | 12.11 | 12.11 | 1,138,276 |
| 12 Jan 2024 | 12.34 | 12.37 | 11.89 | 12.02 | 12.02 | 738,747 |
| 11 Jan 2024 | 12.76 | 12.83 | 12.26 | 12.37 | 12.37 | 572,783 |
| 10 Jan 2024 | 13.34 | 13.44 | 12.60 | 12.70 | 12.70 | 486,751 |
| 09 Jan 2024 | 13.50 | 13.56 | 13.21 | 13.36 | 13.36 | 596,198 |
| 08 Jan 2024 | 13.19 | 13.45 | 13.06 | 13.39 | 13.39 | 1,570,621 |
| 05 Jan 2024 | 13.09 | 13.22 | 12.76 | 13.17 | 13.17 | 263,242 |
| 04 Jan 2024 | 13.00 | 13.10 | 12.83 | 13.08 | 13.08 | 188,544 |
| 03 Jan 2024 | 13.40 | 13.56 | 12.87 | 12.91 | 12.91 | 282,745 |
| 02 Jan 2024 | 13.52 | 13.83 | 13.44 | 13.50 | 13.50 | 284,943 |
| 29 Dec 2023 | 13.60 | 13.75 | 13.20 | 13.58 | 13.58 | 373,773 |
| 28 Dec 2023 | 13.56 | 13.72 | 13.45 | 13.55 | 13.55 | 165,309 |
| 27 Dec 2023 | 13.68 | 13.78 | 13.56 | 13.68 | 13.68 | 363,701 |
| 22 Dec 2023 | 13.61 | 13.74 | 13.53 | 13.57 | 13.57 | 969,402 |
| 21 Dec 2023 | 13.61 | 13.90 | 13.59 | 13.68 | 13.68 | 403,171 |
| 20 Dec 2023 | 13.90 | 13.95 | 13.72 | 13.85 | 13.85 | 487,655 |
| 19 Dec 2023 | 13.50 | 13.91 | 13.26 | 13.82 | 13.82 | 1,038,845 |
| 18 Dec 2023 | 13.45 | 13.65 | 13.25 | 13.36 | 13.36 | 6,429,732 |
| 15 Dec 2023 | 13.28 | 13.76 | 13.29 | 13.50 | 13.50 | 2,945,594 |
| 14 Dec 2023 | 12.67 | 13.30 | 12.19 | 13.18 | 13.18 | 2,926,100 |
| 13 Dec 2023 | 12.63 | 12.88 | 12.17 | 12.23 | 12.23 | 2,411,836 |
| *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.