UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 -2.86 (-3.49%) GOLD FUTURES
2,310.00 +7.10 (+0.31%) DOW
37,977.40 +161.48 (+0.43%) Bitcoin GBP
46,132.75 -2,105.39 (-4.36%)
Koninklijke BAM Groep nv (0LNQ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.8960 | 3.9200 | 3.8000 | 3.8610 | 3.8610 | 172,522 |
| 29 Apr 2024 | 3.9010 | 3.9240 | 3.8720 | 3.8730 | 3.8730 | 11,988 |
| 26 Apr 2024 | 3.8920 | 3.9320 | 3.8760 | 3.8980 | 3.8980 | 147,876 |
| 25 Apr 2024 | 4.0310 | 4.0320 | 3.8820 | 3.8690 | 3.8690 | 65,890 |
| 24 Apr 2024 | 3.9890 | 4.0400 | 3.9860 | 4.0290 | 4.0290 | 58,064 |
| 23 Apr 2024 | 3.8290 | 3.9880 | 3.7960 | 3.9600 | 3.9600 | 218,822 |
| 22 Apr 2024 | 3.7810 | 3.8280 | 3.7640 | 3.8330 | 3.8330 | 83,391 |
| 19 Apr 2024 | 3.7850 | 3.8280 | 3.7600 | 3.7890 | 3.7890 | 65,028 |
| 18 Apr 2024 | 3.8120 | 3.8480 | 3.7820 | 3.7970 | 3.7970 | 47,750 |
| 17 Apr 2024 | 3.7640 | 3.8440 | 3.7740 | 3.8310 | 3.8310 | 113,516 |
| 16 Apr 2024 | 3.7700 | 3.7940 | 3.7140 | 3.7570 | 3.7570 | 133,487 |
| 15 Apr 2024 | 3.7700 | 3.8700 | 3.7918 | 3.7830 | 3.7830 | 2,337,958 |
| 12 Apr 2024 | 3.8400 | 3.8900 | 3.7720 | 3.8560 | 3.8560 | 117,526 |
| 12 Apr 2024 | 0.2 Dividend | |||||
| 11 Apr 2024 | 3.9410 | 3.9880 | 3.9060 | 3.9200 | 3.7200 | 147,076 |
| 10 Apr 2024 | 3.9780 | 3.9880 | 3.8900 | 3.9700 | 3.7674 | 256,874 |
| 09 Apr 2024 | 4.0750 | 4.0740 | 3.9660 | 3.9740 | 3.7712 | 169,231 |
| 08 Apr 2024 | 3.9890 | 4.0740 | 3.9760 | 4.0400 | 3.8339 | 139,162 |
| 05 Apr 2024 | 3.9050 | 3.9822 | 3.8380 | 3.9620 | 3.7599 | 164,006 |
| 04 Apr 2024 | 3.5890 | 4.0280 | 3.7020 | 3.9070 | 3.7077 | 626,572 |
| 03 Apr 2024 | 3.4770 | 3.5380 | 3.4640 | 3.5150 | 3.3357 | 6,501,402 |
| 02 Apr 2024 | 3.5300 | 3.5200 | 3.4618 | 3.4820 | 3.3043 | 92,367 |
| 28 Mar 2024 | 3.5170 | 3.5280 | 3.4800 | 3.4960 | 3.3176 | 109,946 |
| 27 Mar 2024 | 3.4500 | 3.5360 | 3.4580 | 3.5200 | 3.3404 | 184,103 |
| 26 Mar 2024 | 3.4100 | 3.4500 | 3.3980 | 3.4400 | 3.2645 | 61,582 |
| 25 Mar 2024 | 3.3280 | 3.4140 | 3.2740 | 3.3810 | 3.2085 | 152,444 |
| 22 Mar 2024 | 3.3680 | 3.3780 | 3.3238 | 3.3170 | 3.1478 | 105,937 |
| 21 Mar 2024 | 3.4000 | 3.4180 | 3.3678 | 3.3600 | 3.1886 | 82,213 |
| 20 Mar 2024 | 3.3870 | 3.4100 | 3.3600 | 3.3680 | 3.1962 | 1,818,299 |
| 19 Mar 2024 | 3.4000 | 3.4218 | 3.3600 | 3.4210 | 3.2465 | 93,564 |
| 18 Mar 2024 | 3.4500 | 3.4800 | 3.3940 | 3.4210 | 3.2465 | 94,079 |
| 15 Mar 2024 | 3.4000 | 3.4760 | 3.3960 | 3.4420 | 3.2664 | 111,954 |
| 14 Mar 2024 | 3.4210 | 3.4340 | 3.3740 | 3.3970 | 3.2237 | 79,745 |
| 13 Mar 2024 | 3.4060 | 3.4300 | 3.4080 | 3.4230 | 3.2484 | 88,530 |
| 12 Mar 2024 | 3.4100 | 3.4390 | 3.3840 | 3.3870 | 3.2142 | 106,324 |
| 11 Mar 2024 | 3.3870 | 3.4080 | 3.3740 | 3.3830 | 3.2104 | 92,470 |
| 08 Mar 2024 | 3.4400 | 3.4620 | 3.4080 | 3.4180 | 3.2436 | 200,407 |
| 07 Mar 2024 | 3.3490 | 3.4360 | 3.3300 | 3.4060 | 3.2322 | 1,088,917 |
| 06 Mar 2024 | 3.2730 | 3.3480 | 3.2840 | 3.3280 | 3.1582 | 78,514 |
| 05 Mar 2024 | 3.2860 | 3.3040 | 3.2500 | 3.2800 | 3.1127 | 94,687 |
| 04 Mar 2024 | 3.2610 | 3.3060 | 3.1740 | 3.2750 | 3.1079 | 226,439 |
| 01 Mar 2024 | 3.3280 | 3.3340 | 3.2618 | 3.2900 | 3.1221 | 145,155 |
| 29 Feb 2024 | 3.2880 | 3.3200 | 3.2600 | 3.2980 | 3.1297 | 193,547 |
| 28 Feb 2024 | 3.2520 | 3.2860 | 3.2480 | 3.2560 | 3.0899 | 74,251 |
| 27 Feb 2024 | 3.2180 | 3.2620 | 3.2080 | 3.2480 | 3.0823 | 166,584 |
| 26 Feb 2024 | 3.2180 | 3.2240 | 3.1860 | 3.2160 | 3.0519 | 90,075 |
| 23 Feb 2024 | 3.1340 | 3.2180 | 3.1320 | 3.2140 | 3.0500 | 156,837 |
| 22 Feb 2024 | 3.0400 | 3.1380 | 3.0580 | 3.1450 | 2.9845 | 2,071,090 |
| 21 Feb 2024 | 3.1360 | 3.1680 | 2.9960 | 3.0520 | 2.8963 | 351,385 |
| 20 Feb 2024 | 3.1010 | 3.1380 | 3.0720 | 3.1220 | 2.9627 | 168,802 |
| 19 Feb 2024 | 3.0420 | 3.1080 | 3.0140 | 3.0940 | 2.9361 | 211,484 |
| 16 Feb 2024 | 3.0040 | 3.0880 | 2.9200 | 3.0160 | 2.8621 | 757,338 |
| 15 Feb 2024 | 2.6900 | 3.0460 | 2.7700 | 3.0160 | 2.8621 | 623,107 |
| 14 Feb 2024 | 2.4650 | 2.5620 | 2.4780 | 2.5510 | 2.4208 | 150,045 |
| 13 Feb 2024 | 2.6230 | 2.6240 | 2.4520 | 2.4690 | 2.3430 | 100,729 |
| 12 Feb 2024 | 2.5870 | 2.6260 | 2.5920 | 2.6160 | 2.4825 | 91,852 |
| 09 Feb 2024 | 2.6250 | 2.6300 | 2.5760 | 2.5970 | 2.4645 | 51,919 |
| 08 Feb 2024 | 2.5680 | 2.6300 | 2.5600 | 2.6230 | 2.4892 | 110,705 |
| 07 Feb 2024 | 2.5300 | 2.5860 | 2.5140 | 2.5720 | 2.4408 | 171,118 |
| 06 Feb 2024 | 2.4860 | 2.5260 | 2.5080 | 2.5090 | 2.3810 | 122,008 |
| 05 Feb 2024 | 2.5010 | 2.5180 | 2.4700 | 2.4840 | 2.3573 | 91,826 |
| 02 Feb 2024 | 2.5410 | 2.5440 | 2.5039 | 2.5130 | 2.3848 | 72,104 |
| 01 Feb 2024 | 2.5810 | 2.5580 | 2.5100 | 2.5130 | 2.3848 | 130,661 |
| 31 Jan 2024 | 2.5640 | 2.5679 | 2.5500 | 2.5640 | 2.4332 | 109,131 |
| 30 Jan 2024 | 2.5810 | 2.5940 | 2.5639 | 2.5760 | 2.4446 | 64,763 |
| 29 Jan 2024 | 2.6290 | 2.6160 | 2.5681 | 2.5870 | 2.4550 | 67,337 |
| 26 Jan 2024 | 2.5810 | 2.6260 | 2.5920 | 2.6210 | 2.4873 | 1,503,771 |
| 25 Jan 2024 | 2.6350 | 2.6380 | 2.6060 | 2.6040 | 2.4711 | 82,632 |
| 24 Jan 2024 | 2.6480 | 2.6540 | 2.6340 | 2.6540 | 2.5186 | 68,584 |
| 23 Jan 2024 | 2.6230 | 2.6480 | 2.6020 | 2.6330 | 2.4987 | 97,367 |
| 22 Jan 2024 | 2.5620 | 2.6280 | 2.5800 | 2.6310 | 2.4968 | 258,699 |
| 19 Jan 2024 | 2.5810 | 2.6100 | 2.5600 | 2.5660 | 2.4351 | 92,945 |
| 18 Jan 2024 | 2.5260 | 2.5780 | 2.5240 | 2.5640 | 2.4332 | 109,873 |
| 17 Jan 2024 | 2.5550 | 2.5400 | 2.5200 | 2.5260 | 2.3971 | 164,044 |
| 16 Jan 2024 | 2.5810 | 2.5800 | 2.5616 | 2.5620 | 2.4313 | 36,548 |
| 15 Jan 2024 | 2.6000 | 2.6180 | 2.5740 | 2.5810 | 2.4493 | 112,002 |
| 12 Jan 2024 | 2.5360 | 2.6360 | 2.5600 | 2.6310 | 2.4968 | 80,006 |
| 11 Jan 2024 | 2.5430 | 2.5540 | 2.5267 | 2.5360 | 2.4066 | 78,145 |
| 10 Jan 2024 | 2.5110 | 2.5440 | 2.5100 | 2.5170 | 2.3886 | 55,306 |
| 09 Jan 2024 | 2.4860 | 2.5101 | 2.4718 | 2.5070 | 2.3791 | 231,656 |
| 08 Jan 2024 | 2.4560 | 2.4881 | 2.3400 | 2.4820 | 2.3554 | 63,260 |
| 05 Jan 2024 | 2.4500 | 2.4600 | 2.4121 | 2.4460 | 2.3212 | 163,933 |
| 04 Jan 2024 | 2.4020 | 2.4643 | 2.4383 | 2.4420 | 2.3174 | 68,529 |
| 03 Jan 2024 | 2.4690 | 2.4700 | 2.4260 | 2.4230 | 2.2994 | 143,539 |
| 02 Jan 2024 | 2.4580 | 2.4880 | 2.4300 | 2.4610 | 2.3354 | 91,584 |
| 29 Dec 2023 | 2.4500 | 2.4580 | 2.4179 | 2.4520 | 2.3269 | 101,912 |
| 28 Dec 2023 | 2.4500 | 2.4600 | 2.4280 | 2.4520 | 2.3269 | 52,842 |
| 27 Dec 2023 | 2.4000 | 2.4683 | 2.4420 | 2.4480 | 2.3231 | 75,797 |
| 22 Dec 2023 | 2.4440 | 2.4480 | 2.4200 | 2.4400 | 2.3155 | 1,624,854 |
| 21 Dec 2023 | 2.4610 | 2.4540 | 2.4140 | 2.4290 | 2.3051 | 109,533 |
| 20 Dec 2023 | 2.4880 | 2.4860 | 2.4560 | 2.4820 | 2.3554 | 94,105 |
| 19 Dec 2023 | 2.4210 | 2.4860 | 2.4300 | 2.4800 | 2.3535 | 167,008 |
| 18 Dec 2023 | 2.4900 | 2.4840 | 2.4199 | 2.4180 | 2.2946 | 123,200 |
| 15 Dec 2023 | 2.4840 | 2.4980 | 2.4820 | 2.4960 | 2.3687 | 135,520 |
| 14 Dec 2023 | 2.4710 | 2.5140 | 2.4720 | 2.4880 | 2.3611 | 204,696 |
| 13 Dec 2023 | 2.4710 | 2.4920 | 2.4539 | 2.4770 | 2.3506 | 1,771,420 |
| 12 Dec 2023 | 2.4940 | 2.5060 | 2.4660 | 2.4800 | 2.3535 | 356,635 |
| 11 Dec 2023 | 2.5410 | 2.5420 | 2.4880 | 2.4880 | 2.3611 | 93,825 |
| 08 Dec 2023 | 2.5200 | 2.5560 | 2.5240 | 2.5280 | 2.3990 | 86,237 |
| 07 Dec 2023 | 2.5030 | 2.5500 | 2.5080 | 2.5490 | 2.4189 | 81,556 |
| *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.