UK markets open in 7 hours 16 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.50 -5.80 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,865.18 -1,131.59 (-2.26%)
Aker BP ASA (0M5J.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 05:47PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 271.30 | 271.80 | 267.20 | 267.55 | 267.55 | 77,612 |
| 07 May 2024 | 271.25 | 273.40 | 269.90 | 271.25 | 271.25 | 16,725 |
| 03 May 2024 | 267.05 | 269.90 | 264.50 | 267.05 | 267.05 | 21,691 |
| 02 May 2024 | 267.55 | 265.77 | 265.57 | 267.25 | 267.25 | 66,303 |
| 01 May 2024 | 272.00 | 272.00 | 272.00 | 274.25 | 274.25 | 6,199 |
| 30 Apr 2024 | 278.45 | 280.70 | 271.80 | 274.25 | 274.25 | 87,726 |
| 29 Apr 2024 | 278.85 | 281.20 | 278.20 | 278.85 | 278.85 | 29,692 |
| 29 Apr 2024 | 6.59196 Dividend | |||||
| 26 Apr 2024 | 281.10 | 286.80 | 281.10 | 285.20 | 278.61 | 4,293,378 |
| 25 Apr 2024 | 278.15 | 285.90 | 278.50 | 282.25 | 275.73 | 788,404 |
| 24 Apr 2024 | 284.80 | 287.80 | 273.60 | 276.20 | 269.82 | 2,068,421 |
| 23 Apr 2024 | 280.20 | 294.60 | 276.20 | 276.00 | 269.62 | 1,522,907 |
| 22 Apr 2024 | 282.25 | 285.00 | 279.90 | 282.25 | 275.73 | 670,338 |
| 19 Apr 2024 | 280.80 | 288.90 | 277.84 | 278.35 | 271.92 | 352,079 |
| 18 Apr 2024 | 284.50 | 285.40 | 280.90 | 284.50 | 277.92 | 805,863 |
| 17 Apr 2024 | 287.75 | 290.30 | 285.80 | 287.75 | 281.10 | 91,781 |
| 16 Apr 2024 | 292.90 | 296.00 | 286.60 | 288.50 | 281.83 | 680,907 |
| 15 Apr 2024 | 300.70 | 300.60 | 291.40 | 291.75 | 285.01 | 365,423 |
| 12 Apr 2024 | 295.35 | 302.75 | 295.40 | 299.65 | 292.72 | 255,283 |
| 11 Apr 2024 | 293.90 | 296.80 | 289.10 | 293.90 | 287.11 | 237,774 |
| 10 Apr 2024 | 289.20 | 290.90 | 286.60 | 289.20 | 282.52 | 1,528,045 |
| 09 Apr 2024 | 286.05 | 290.00 | 282.10 | 286.05 | 279.44 | 1,347,628 |
| 08 Apr 2024 | 285.20 | 287.60 | 282.60 | 285.20 | 278.61 | 223,429 |
| 05 Apr 2024 | 284.10 | 287.80 | 283.50 | 284.10 | 277.53 | 229,606 |
| 04 Apr 2024 | 283.85 | 284.30 | 281.70 | 283.85 | 277.29 | 299,878 |
| 03 Apr 2024 | 282.75 | 283.53 | 281.40 | 282.75 | 276.21 | 251,886 |
| 02 Apr 2024 | 277.30 | 281.30 | 276.50 | 278.35 | 271.92 | 155,853 |
| 28 Mar 2024 | 269.80 | 269.80 | 269.80 | 274.65 | 268.30 | 6,688 |
| 27 Mar 2024 | 271.05 | 271.13 | 269.00 | 274.65 | 268.30 | 100,950 |
| 26 Mar 2024 | 274.65 | 275.10 | 271.96 | 274.65 | 268.30 | 251,720 |
| 25 Mar 2024 | 269.80 | 275.70 | 269.60 | 273.70 | 267.37 | 1,503,771 |
| 22 Mar 2024 | 268.40 | 271.10 | 268.00 | 268.40 | 262.20 | 280,841 |
| 21 Mar 2024 | 271.65 | 274.20 | 267.80 | 271.65 | 265.37 | 111,138 |
| 20 Mar 2024 | 271.45 | 271.80 | 269.30 | 271.45 | 265.18 | 58,920 |
| 19 Mar 2024 | 269.00 | 271.40 | 266.00 | 269.00 | 262.78 | 167,526 |
| 18 Mar 2024 | 269.00 | 270.60 | 267.30 | 269.00 | 262.78 | 148,875 |
| 15 Mar 2024 | 268.60 | 269.40 | 265.66 | 268.60 | 262.39 | 353,654 |
| 14 Mar 2024 | 265.60 | 269.30 | 265.20 | 265.60 | 259.46 | 454,028 |
| 13 Mar 2024 | 263.15 | 265.80 | 260.80 | 263.15 | 257.07 | 249,486 |
| 12 Mar 2024 | 260.70 | 264.80 | 260.50 | 264.50 | 258.39 | 265,525 |
| 11 Mar 2024 | 261.00 | 263.40 | 258.50 | 261.00 | 254.97 | 121,453 |
| 08 Mar 2024 | 261.50 | 264.50 | 259.60 | 260.30 | 254.28 | 476,811 |
| 07 Mar 2024 | 262.55 | 265.00 | 259.50 | 262.55 | 256.48 | 260,516 |
| 06 Mar 2024 | 259.85 | 264.50 | 258.10 | 263.55 | 257.46 | 255,235 |
| 05 Mar 2024 | 257.40 | 260.70 | 255.70 | 257.40 | 251.45 | 527,228 |
| 04 Mar 2024 | 264.90 | 265.30 | 260.45 | 261.00 | 254.97 | 126,672 |
| 01 Mar 2024 | 258.45 | 263.60 | 256.10 | 262.15 | 256.09 | 199,612 |
| 29 Feb 2024 | 259.75 | 261.50 | 257.30 | 259.75 | 253.75 | 264,387 |
| 28 Feb 2024 | 260.50 | 262.50 | 258.10 | 260.50 | 254.48 | 147,538 |
| 27 Feb 2024 | 259.45 | 261.80 | 257.60 | 259.45 | 253.45 | 87,798 |
| 26 Feb 2024 | 257.10 | 259.60 | 255.40 | 257.10 | 251.16 | 128,202 |
| 23 Feb 2024 | 260.50 | 261.40 | 254.80 | 256.50 | 250.57 | 329,050 |
| 22 Feb 2024 | 261.50 | 263.10 | 259.00 | 261.50 | 255.46 | 2,556,044 |
| 21 Feb 2024 | 259.35 | 260.90 | 257.30 | 259.35 | 253.36 | 4,189,130 |
| 20 Feb 2024 | 261.80 | 262.00 | 258.89 | 261.80 | 255.75 | 362,924 |
| 19 Feb 2024 | 261.40 | 263.20 | 259.30 | 261.40 | 255.36 | 91,352 |
| 16 Feb 2024 | 260.70 | 262.10 | 256.20 | 260.70 | 254.67 | 216,985 |
| 15 Feb 2024 | 260.70 | 263.20 | 254.00 | 256.60 | 250.67 | 280,736 |
| 14 Feb 2024 | 260.70 | 262.90 | 260.40 | 260.70 | 254.67 | 176,677 |
| 13 Feb 2024 | 266.45 | 273.60 | 259.50 | 262.35 | 256.29 | 558,769 |
| 13 Feb 2024 | 6.33546 Dividend | |||||
| 12 Feb 2024 | 268.20 | 271.92 | 266.10 | 268.20 | 255.81 | 3,149,082 |
| 09 Feb 2024 | 264.60 | 270.60 | 262.40 | 268.60 | 256.19 | 616,263 |
| 08 Feb 2024 | 268.40 | 270.30 | 259.80 | 264.20 | 252.00 | 748,778 |
| 07 Feb 2024 | 270.75 | 273.10 | 268.17 | 270.75 | 258.24 | 1,524,366 |
| 06 Feb 2024 | 270.35 | 274.03 | 265.80 | 270.35 | 257.86 | 76,621 |
| 05 Feb 2024 | 272.10 | 274.90 | 267.48 | 268.00 | 255.62 | 556,528 |
| 02 Feb 2024 | 276.80 | 277.54 | 272.90 | 272.70 | 260.10 | 101,029 |
| 01 Feb 2024 | 284.00 | 283.20 | 278.30 | 279.65 | 266.73 | 1,709,747 |
| 31 Jan 2024 | 282.35 | 283.70 | 279.20 | 282.35 | 269.31 | 186,516 |
| 30 Jan 2024 | 280.30 | 282.24 | 278.70 | 280.30 | 267.35 | 133,065 |
| 29 Jan 2024 | 285.10 | 286.10 | 280.30 | 280.90 | 267.93 | 205,659 |
| 26 Jan 2024 | 279.45 | 282.20 | 276.20 | 279.45 | 266.54 | 62,442 |
| 25 Jan 2024 | 274.75 | 279.43 | 269.90 | 278.85 | 265.97 | 249,751 |
| 24 Jan 2024 | 272.40 | 273.90 | 270.40 | 272.40 | 259.82 | 225,149 |
| 23 Jan 2024 | 272.50 | 275.70 | 269.30 | 272.50 | 259.91 | 203,395 |
| 22 Jan 2024 | 271.75 | 272.00 | 268.50 | 271.75 | 259.20 | 138,045 |
| 19 Jan 2024 | 274.15 | 275.20 | 270.20 | 274.15 | 261.49 | 352,071 |
| 18 Jan 2024 | 278.35 | 275.80 | 270.90 | 274.25 | 261.58 | 295,738 |
| 17 Jan 2024 | 277.00 | 280.80 | 270.70 | 272.90 | 260.29 | 416,352 |
| 16 Jan 2024 | 276.60 | 282.50 | 275.20 | 280.50 | 267.54 | 343,839 |
| 15 Jan 2024 | 281.40 | 286.40 | 277.70 | 278.55 | 265.68 | 866,641 |
| 12 Jan 2024 | 285.80 | 288.68 | 280.50 | 285.80 | 272.60 | 1,202,545 |
| 11 Jan 2024 | 285.60 | 286.80 | 281.90 | 285.60 | 272.41 | 173,594 |
| 10 Jan 2024 | 289.90 | 291.70 | 284.00 | 285.20 | 272.03 | 340,944 |
| 09 Jan 2024 | 291.65 | 293.30 | 288.10 | 291.65 | 278.18 | 974,789 |
| 08 Jan 2024 | 297.70 | 300.70 | 288.50 | 288.60 | 275.27 | 331,481 |
| 05 Jan 2024 | 301.90 | 302.30 | 298.30 | 301.90 | 287.96 | 172,218 |
| 04 Jan 2024 | 301.40 | 308.00 | 300.00 | 305.80 | 291.68 | 100,206 |
| 03 Jan 2024 | 297.40 | 300.30 | 292.40 | 297.20 | 283.47 | 96,672 |
| 02 Jan 2024 | 298.95 | 302.00 | 293.70 | 298.95 | 285.14 | 324,761 |
| 29 Dec 2023 | 296.00 | 298.70 | 294.40 | 296.00 | 282.33 | 143,466 |
| 28 Dec 2023 | 301.20 | 301.60 | 296.80 | 301.20 | 287.29 | 185,137 |
| 27 Dec 2023 | 299.85 | 303.60 | 297.20 | 299.85 | 286.00 | 224,264 |
| 22 Dec 2023 | 299.15 | 301.00 | 296.10 | 299.15 | 285.33 | 128,486 |
| 21 Dec 2023 | 296.80 | 301.10 | 294.70 | 296.60 | 282.90 | 526,118 |
| 20 Dec 2023 | 299.45 | 301.40 | 293.30 | 299.45 | 285.62 | 267,785 |
| 19 Dec 2023 | 296.20 | 300.60 | 294.70 | 296.20 | 282.52 | 532,710 |
| 18 Dec 2023 | 294.25 | 300.80 | 292.80 | 298.75 | 284.95 | 591,719 |
| 15 Dec 2023 | 299.25 | 302.70 | 294.27 | 299.25 | 285.43 | 82,914 |
| *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.