UK markets open in 2 hours 14 minutes
NIKKEI 225
37,705.04 -755.04 (-1.96%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,325.10 -13.30 (-0.57%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,565.43 -1,999.98 (-3.73%)
SES S.A. (0M6P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.71 | 5.71 | 5.53 | 5.57 | 5.57 | 170,758 |
| 23 Apr 2024 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 93,799 |
| 22 Apr 2024 | 5.60 | 5.76 | 5.53 | 5.73 | 5.73 | 133,234 |
| 19 Apr 2024 | 5.43 | 5.57 | 5.49 | 5.50 | 5.50 | 81,038 |
| 18 Apr 2024 | 5.40 | 5.59 | 5.43 | 5.57 | 5.57 | 1,162,520 |
| 17 Apr 2024 | 5.43 | 5.47 | 5.36 | 5.42 | 5.42 | 750,765 |
| 16 Apr 2024 | 5.65 | 5.70 | 5.41 | 5.41 | 5.41 | 1,118,942 |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 6.10 | 6.24 | 5.99 | 6.07 | 5.57 | 208,835 |
| 12 Apr 2024 | 6.18 | 6.30 | 6.10 | 6.22 | 5.71 | 202,309 |
| 11 Apr 2024 | 6.08 | 6.15 | 6.01 | 6.14 | 5.63 | 1,604,034 |
| 10 Apr 2024 | 6.13 | 6.26 | 6.05 | 6.09 | 5.59 | 114,133 |
| 09 Apr 2024 | 6.05 | 6.22 | 6.07 | 6.23 | 5.72 | 248,272 |
| 08 Apr 2024 | 6.02 | 6.13 | 5.91 | 6.02 | 5.52 | 1,519,019 |
| 05 Apr 2024 | 6.03 | 6.07 | 6.01 | 6.03 | 5.53 | 96,646 |
| 04 Apr 2024 | 6.19 | 6.16 | 6.09 | 6.17 | 5.66 | 559,246 |
| 03 Apr 2024 | 6.14 | 6.18 | 6.13 | 6.14 | 5.63 | 529,056 |
| 02 Apr 2024 | 6.15 | 6.28 | 6.14 | 6.24 | 5.73 | 574,862 |
| 28 Mar 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 5.69 | 603,368 |
| 27 Mar 2024 | 6.09 | 6.11 | 6.03 | 6.08 | 5.58 | 721,610 |
| 26 Mar 2024 | 6.00 | 6.08 | 6.01 | 6.06 | 5.56 | 683,512 |
| 25 Mar 2024 | 5.97 | 6.09 | 6.01 | 6.07 | 5.57 | 361,137 |
| 22 Mar 2024 | 6.08 | 6.38 | 6.03 | 6.05 | 5.55 | 110,754 |
| 21 Mar 2024 | 5.92 | 6.15 | 5.88 | 6.11 | 5.61 | 85,980 |
| 20 Mar 2024 | 5.89 | 6.00 | 5.77 | 5.91 | 5.43 | 3,413,893 |
| 19 Mar 2024 | 5.91 | 5.98 | 5.78 | 5.81 | 5.33 | 3,314,374 |
| 18 Mar 2024 | 5.95 | 6.01 | 5.89 | 5.95 | 5.46 | 35,753 |
| 15 Mar 2024 | 6.06 | 6.10 | 5.92 | 5.97 | 5.48 | 442,029 |
| 14 Mar 2024 | 6.04 | 6.26 | 6.01 | 6.07 | 5.57 | 232,143 |
| 13 Mar 2024 | 6.34 | 6.38 | 6.19 | 6.19 | 5.68 | 167,733 |
| 12 Mar 2024 | 6.18 | 6.32 | 6.14 | 6.29 | 5.77 | 162,394 |
| 11 Mar 2024 | 6.04 | 6.17 | 5.90 | 6.13 | 5.62 | 111,185 |
| 08 Mar 2024 | 6.28 | 6.28 | 6.21 | 6.22 | 5.71 | 123,400 |
| 07 Mar 2024 | 6.00 | 6.25 | 5.94 | 6.19 | 5.68 | 1,865,839 |
| 06 Mar 2024 | 5.83 | 6.03 | 5.92 | 6.01 | 5.52 | 104,783 |
| 05 Mar 2024 | 6.03 | 5.97 | 5.84 | 5.85 | 5.37 | 196,508 |
| 04 Mar 2024 | 6.07 | 6.18 | 5.99 | 6.04 | 5.54 | 144,261 |
| 01 Mar 2024 | 5.99 | 6.35 | 6.03 | 6.06 | 5.56 | 1,368,110 |
| 29 Feb 2024 | 6.13 | 6.22 | 5.83 | 5.97 | 5.48 | 244,059 |
| 28 Feb 2024 | 6.35 | 6.38 | 6.19 | 6.35 | 5.83 | 76,723 |
| 27 Feb 2024 | 6.10 | 6.34 | 6.07 | 6.30 | 5.78 | 139,907 |
| 26 Feb 2024 | 6.01 | 6.11 | 5.95 | 6.05 | 5.55 | 100,059 |
| 23 Feb 2024 | 6.17 | 6.17 | 6.02 | 6.01 | 5.51 | 104,736 |
| 22 Feb 2024 | 5.94 | 6.13 | 6.01 | 6.05 | 5.55 | 1,202,262 |
| 21 Feb 2024 | 6.00 | 6.07 | 5.95 | 6.01 | 5.51 | 91,922 |
| 20 Feb 2024 | 6.26 | 6.29 | 5.95 | 5.97 | 5.48 | 99,551 |
| 19 Feb 2024 | 6.13 | 6.26 | 5.97 | 6.24 | 5.73 | 24,353 |
| 16 Feb 2024 | 6.25 | 6.25 | 6.12 | 6.22 | 5.71 | 44,888 |
| 15 Feb 2024 | 6.10 | 6.25 | 6.08 | 6.13 | 5.62 | 43,495 |
| 14 Feb 2024 | 6.00 | 6.16 | 5.92 | 6.08 | 5.58 | 100,995 |
| 13 Feb 2024 | 6.03 | 6.07 | 5.86 | 6.01 | 5.52 | 68,183 |
| 12 Feb 2024 | 5.80 | 6.04 | 5.80 | 5.99 | 5.50 | 121,581 |
| 09 Feb 2024 | 5.91 | 5.91 | 5.82 | 5.86 | 5.37 | 38,018 |
| 08 Feb 2024 | 5.74 | 5.95 | 5.78 | 5.93 | 5.45 | 46,630 |
| 07 Feb 2024 | 5.75 | 5.85 | 5.76 | 5.87 | 5.38 | 50,810 |
| 06 Feb 2024 | 5.96 | 5.97 | 5.71 | 5.72 | 5.25 | 92,854 |
| 05 Feb 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.43 | 114,396 |
| 02 Feb 2024 | 5.89 | 5.97 | 5.89 | 5.93 | 5.44 | 88,861 |
| 01 Feb 2024 | 5.69 | 5.89 | 5.69 | 5.81 | 5.33 | 167,216 |
| 31 Jan 2024 | 5.78 | 5.84 | 5.65 | 5.64 | 5.17 | 138,875 |
| 30 Jan 2024 | 5.80 | 5.86 | 5.77 | 5.84 | 5.36 | 118,722 |
| 29 Jan 2024 | 5.98 | 6.03 | 5.66 | 5.77 | 5.30 | 191,879 |
| 26 Jan 2024 | 5.88 | 6.01 | 5.85 | 5.97 | 5.48 | 93,202 |
| 25 Jan 2024 | 5.90 | 5.91 | 5.83 | 5.90 | 5.41 | 255,615 |
| 24 Jan 2024 | 5.83 | 5.97 | 5.86 | 5.93 | 5.44 | 75,238 |
| 23 Jan 2024 | 5.87 | 5.93 | 5.82 | 5.87 | 5.38 | 713,765 |
| 22 Jan 2024 | 5.60 | 5.87 | 5.72 | 5.76 | 5.29 | 27,896 |
| 19 Jan 2024 | 5.98 | 6.01 | 5.74 | 5.78 | 5.30 | 90,447 |
| 18 Jan 2024 | 5.76 | 5.92 | 5.78 | 5.79 | 5.32 | 57,063 |
| 17 Jan 2024 | 6.01 | 6.10 | 5.86 | 5.87 | 5.39 | 107,101 |
| 16 Jan 2024 | 6.03 | 6.06 | 5.99 | 6.01 | 5.51 | 68,733 |
| 15 Jan 2024 | 6.03 | 6.10 | 5.99 | 6.06 | 5.56 | 157,044 |
| 12 Jan 2024 | 5.95 | 6.08 | 5.97 | 6.03 | 5.53 | 89,714 |
| 11 Jan 2024 | 6.17 | 6.14 | 5.93 | 6.00 | 5.51 | 195,336 |
| 10 Jan 2024 | 6.14 | 6.17 | 6.09 | 6.09 | 5.59 | 106,007 |
| 09 Jan 2024 | 6.01 | 6.14 | 5.95 | 6.11 | 5.60 | 159,780 |
| 08 Jan 2024 | 5.90 | 6.01 | 5.81 | 5.99 | 5.50 | 97,693 |
| 05 Jan 2024 | 5.82 | 5.90 | 5.79 | 5.84 | 5.35 | 58,361 |
| 04 Jan 2024 | 5.79 | 5.88 | 5.82 | 5.82 | 5.34 | 689,507 |
| 03 Jan 2024 | 6.01 | 6.06 | 5.79 | 5.89 | 5.40 | 241,808 |
| 02 Jan 2024 | 5.97 | 6.09 | 5.91 | 6.07 | 5.57 | 282,759 |
| 29 Dec 2023 | 5.86 | 6.01 | 5.89 | 5.91 | 5.42 | 137,554 |
| 28 Dec 2023 | 5.99 | 5.93 | 5.84 | 5.92 | 5.43 | 132,351 |
| 27 Dec 2023 | 5.90 | 5.97 | 5.86 | 5.91 | 5.42 | 831,567 |
| 22 Dec 2023 | 5.88 | 5.93 | 5.82 | 5.88 | 5.39 | 144,788 |
| 21 Dec 2023 | 5.62 | 5.95 | 5.59 | 5.86 | 5.37 | 520,821 |
| 20 Dec 2023 | 5.67 | 5.76 | 5.63 | 5.74 | 5.27 | 132,624 |
| 19 Dec 2023 | 5.41 | 5.63 | 5.38 | 5.52 | 5.07 | 157,639 |
| 18 Dec 2023 | 5.30 | 5.43 | 5.27 | 5.42 | 4.97 | 178,835 |
| 15 Dec 2023 | 5.39 | 5.42 | 5.33 | 5.40 | 4.96 | 221,676 |
| 14 Dec 2023 | 5.22 | 5.40 | 5.28 | 5.34 | 4.90 | 197,249 |
| 13 Dec 2023 | 5.27 | 5.27 | 5.15 | 5.24 | 4.80 | 323,589 |
| 12 Dec 2023 | 5.50 | 5.49 | 5.26 | 5.28 | 4.84 | 176,688 |
| 11 Dec 2023 | 5.47 | 5.51 | 5.43 | 5.47 | 5.02 | 1,274,919 |
| 08 Dec 2023 | 5.39 | 5.51 | 5.35 | 5.48 | 5.03 | 184,562 |
| 07 Dec 2023 | 5.36 | 5.44 | 5.24 | 5.39 | 4.94 | 88,997 |
| 06 Dec 2023 | 5.45 | 5.43 | 5.36 | 5.43 | 4.98 | 107,450 |
| 05 Dec 2023 | 5.35 | 5.43 | 5.11 | 5.41 | 4.96 | 151,606 |
| 04 Dec 2023 | 5.46 | 5.57 | 5.33 | 5.39 | 4.94 | 117,194 |
| 01 Dec 2023 | 5.49 | 5.49 | 5.39 | 5.48 | 5.03 | 258,022 |
| *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.