UK markets open in 2 hours 48 minutes
NIKKEI 225
28,139.05 -143.98 (-0.51%) HANG SENG
17,225.41 -348.17 (-1.98%) CRUDE OIL
74.10 -2.18 (-2.86%) GOLD FUTURES
1,750.80 -3.20 (-0.18%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,448.70 -350.62 (-2.54%)
SES S.A. (0M6P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 6.93 | 6.92 | 6.82 | 6.90 | 6.90 | 143,925 |
| 24 Nov 2022 | 6.80 | 6.90 | 6.83 | 6.89 | 6.89 | 192,797 |
| 23 Nov 2022 | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | 140,888 |
| 22 Nov 2022 | 6.77 | 6.90 | 6.76 | 6.90 | 6.90 | 122,781 |
| 21 Nov 2022 | 6.83 | 6.78 | 6.68 | 6.68 | 6.68 | 98,343 |
| 18 Nov 2022 | 6.80 | 6.71 | 6.65 | 6.72 | 6.72 | 272,714 |
| 17 Nov 2022 | 6.60 | 6.70 | 6.58 | 6.68 | 6.68 | 584,081 |
| 16 Nov 2022 | 6.77 | 6.77 | 6.59 | 6.62 | 6.62 | 231,092 |
| 15 Nov 2022 | 6.87 | 6.88 | 6.69 | 6.73 | 6.73 | 352,898 |
| 14 Nov 2022 | 6.97 | 6.97 | 6.87 | 6.96 | 6.96 | 1,912,986 |
| 11 Nov 2022 | 7.03 | 6.97 | 6.87 | 6.97 | 6.97 | 198,235 |
| 10 Nov 2022 | 6.95 | 7.00 | 6.86 | 6.92 | 6.92 | 220,241 |
| 09 Nov 2022 | 6.93 | 6.94 | 6.79 | 6.82 | 6.82 | 331,639 |
| 08 Nov 2022 | 6.93 | 6.88 | 6.78 | 6.84 | 6.84 | 152,346 |
| 07 Nov 2022 | 6.78 | 6.90 | 6.65 | 6.85 | 6.85 | 367,240 |
| 04 Nov 2022 | 6.85 | 6.91 | 6.72 | 6.86 | 6.86 | 334,589 |
| 03 Nov 2022 | 7.22 | 7.04 | 6.58 | 6.80 | 6.80 | 347,538 |
| 02 Nov 2022 | 7.10 | 7.13 | 6.98 | 6.98 | 6.98 | 446,011 |
| 01 Nov 2022 | 7.20 | 7.19 | 6.97 | 7.06 | 7.06 | 931,145 |
| 31 Oct 2022 | 6.82 | 7.21 | 6.83 | 7.10 | 7.10 | 922,435 |
| 28 Oct 2022 | 6.72 | 6.85 | 6.63 | 6.75 | 6.75 | 313,077 |
| 27 Oct 2022 | 6.59 | 6.70 | 6.57 | 6.59 | 6.59 | 344,600 |
| 26 Oct 2022 | 6.43 | 6.57 | 6.35 | 6.52 | 6.52 | 303,743 |
| 25 Oct 2022 | 6.27 | 6.43 | 6.23 | 6.35 | 6.35 | 284,122 |
| 24 Oct 2022 | 6.10 | 6.26 | 6.11 | 6.16 | 6.16 | 223,374 |
| 21 Oct 2022 | 6.10 | 6.18 | 6.05 | 6.15 | 6.15 | 257,768 |
| 20 Oct 2022 | 6.24 | 6.23 | 6.14 | 6.20 | 6.20 | 107,161 |
| 19 Oct 2022 | 6.04 | 6.24 | 6.15 | 6.25 | 6.25 | 243,073 |
| 18 Oct 2022 | 6.14 | 6.29 | 6.17 | 6.29 | 6.29 | 1,142,417 |
| 17 Oct 2022 | 5.81 | 6.14 | 5.89 | 6.06 | 6.06 | 358,874 |
| 14 Oct 2022 | 5.96 | 6.03 | 5.80 | 5.87 | 5.87 | 479,870 |
| 13 Oct 2022 | 5.60 | 5.93 | 5.67 | 5.88 | 5.88 | 219,924 |
| 12 Oct 2022 | 5.81 | 5.78 | 5.70 | 5.70 | 5.70 | 218,092 |
| 11 Oct 2022 | 5.79 | 5.88 | 5.77 | 5.75 | 5.75 | 1,316,129 |
| 10 Oct 2022 | 5.79 | 5.92 | 5.78 | 5.83 | 5.83 | 163,518 |
| 07 Oct 2022 | 5.90 | 5.98 | 5.80 | 5.88 | 5.88 | 262,410 |
| 06 Oct 2022 | 5.86 | 5.92 | 5.81 | 5.91 | 5.91 | 372,453 |
| 05 Oct 2022 | 5.87 | 5.87 | 5.76 | 5.75 | 5.75 | 4,467,242 |
| 04 Oct 2022 | 5.74 | 5.86 | 5.77 | 5.86 | 5.86 | 1,563,256 |
| 03 Oct 2022 | 5.60 | 5.70 | 5.50 | 5.59 | 5.59 | 309,038 |
| 30 Sept 2022 | 5.41 | 5.64 | 5.43 | 5.54 | 5.54 | 540,951 |
| 29 Sept 2022 | 5.46 | 5.43 | 5.29 | 5.41 | 5.41 | 478,905 |
| 28 Sept 2022 | 5.62 | 5.62 | 5.43 | 5.51 | 5.51 | 2,928,839 |
| 27 Sept 2022 | 5.57 | 5.72 | 5.54 | 5.70 | 5.70 | 191,397 |
| 26 Sept 2022 | 5.74 | 5.72 | 5.58 | 5.59 | 5.59 | 240,882 |
| 23 Sept 2022 | 5.98 | 5.98 | 5.73 | 5.72 | 5.72 | 244,478 |
| 22 Sept 2022 | 5.99 | 5.97 | 5.88 | 5.93 | 5.93 | 210,521 |
| 21 Sept 2022 | 6.18 | 6.24 | 6.02 | 6.07 | 6.07 | 357,725 |
| 20 Sept 2022 | 6.45 | 6.63 | 6.18 | 6.19 | 6.19 | 614,307 |
| 16 Sept 2022 | 6.32 | 6.66 | 6.32 | 6.61 | 6.61 | 1,236,992 |
| 15 Sept 2022 | 6.36 | 6.46 | 6.37 | 6.40 | 6.40 | 113,701 |
| 14 Sept 2022 | 6.58 | 6.52 | 6.32 | 6.39 | 6.39 | 262,323 |
| 13 Sept 2022 | 6.70 | 6.81 | 6.51 | 6.54 | 6.54 | 178,368 |
| 12 Sept 2022 | 6.75 | 6.88 | 6.70 | 6.82 | 6.82 | 156,733 |
| 09 Sept 2022 | 6.55 | 6.71 | 6.55 | 6.69 | 6.69 | 1,195,972 |
| 08 Sept 2022 | 6.51 | 6.62 | 6.54 | 6.54 | 6.54 | 643,233 |
| 07 Sept 2022 | 6.65 | 6.70 | 6.58 | 6.64 | 6.64 | 780,488 |
| 06 Sept 2022 | 6.76 | 6.79 | 6.62 | 6.64 | 6.64 | 259,871 |
| 05 Sept 2022 | 6.77 | 6.83 | 6.75 | 6.75 | 6.75 | 206,540 |
| 02 Sept 2022 | 7.11 | 6.88 | 6.80 | 6.86 | 6.86 | 187,624 |
| 01 Sept 2022 | 6.85 | 6.92 | 6.82 | 6.84 | 6.84 | 146,729 |
| 31 Aug 2022 | 7.02 | 7.02 | 6.93 | 6.99 | 6.99 | 214,501 |
| 30 Aug 2022 | 7.00 | 7.13 | 7.00 | 7.07 | 7.07 | 819,409 |
| 26 Aug 2022 | 7.30 | 7.32 | 7.15 | 7.29 | 7.29 | 205,631 |
| 25 Aug 2022 | 7.49 | 7.45 | 7.24 | 7.26 | 7.26 | 450,783 |
| 24 Aug 2022 | 7.30 | 7.41 | 7.34 | 7.37 | 7.37 | 508,337 |
| 23 Aug 2022 | 7.31 | 7.42 | 7.32 | 7.30 | 7.30 | 572,905 |
| 22 Aug 2022 | 7.17 | 7.42 | 7.31 | 7.30 | 7.30 | 548,556 |
| 19 Aug 2022 | 7.56 | 7.50 | 7.41 | 7.46 | 7.46 | 341,492 |
| 18 Aug 2022 | 7.56 | 7.56 | 7.46 | 7.55 | 7.55 | 1,395,555 |
| 17 Aug 2022 | 7.74 | 7.72 | 7.57 | 7.57 | 7.57 | 72,718 |
| 16 Aug 2022 | 7.25 | 7.72 | 7.59 | 7.72 | 7.72 | 326,107 |
| 15 Aug 2022 | 7.40 | 7.53 | 7.41 | 7.51 | 7.51 | 1,973,260 |
| 12 Aug 2022 | 7.24 | 7.55 | 7.40 | 7.43 | 7.43 | 180,546 |
| 11 Aug 2022 | 7.47 | 7.51 | 7.41 | 7.44 | 7.44 | 252,144 |
| 10 Aug 2022 | 7.32 | 7.47 | 7.37 | 7.34 | 7.34 | 667,193 |
| 09 Aug 2022 | 7.40 | 7.38 | 7.21 | 7.32 | 7.32 | 889,644 |
| 08 Aug 2022 | 6.86 | 7.37 | 7.19 | 7.37 | 7.37 | 341,377 |
| 05 Aug 2022 | 7.17 | 7.32 | 6.95 | 7.30 | 7.30 | 760,139 |
| 04 Aug 2022 | 7.81 | 7.83 | 7.01 | 7.09 | 7.09 | 1,155,122 |
| 03 Aug 2022 | 7.58 | 7.77 | 7.61 | 7.64 | 7.64 | 1,165,838 |
| 02 Aug 2022 | 7.50 | 7.62 | 7.50 | 7.51 | 7.51 | 547,251 |
| 01 Aug 2022 | 7.72 | 7.59 | 7.47 | 7.54 | 7.54 | 573,127 |
| 29 Jul 2022 | 7.70 | 7.71 | 7.37 | 7.39 | 7.39 | 222,844 |
| 28 Jul 2022 | 7.99 | 7.99 | 7.62 | 7.66 | 7.66 | 195,302 |
| 27 Jul 2022 | 7.97 | 8.04 | 7.89 | 7.94 | 7.94 | 215,359 |
| 26 Jul 2022 | 7.80 | 7.94 | 7.75 | 7.81 | 7.81 | 333,080 |
| 25 Jul 2022 | 7.96 | 7.87 | 7.79 | 7.85 | 7.85 | 227,398 |
| 22 Jul 2022 | 7.73 | 7.85 | 7.79 | 7.80 | 7.80 | 160,715 |
| 21 Jul 2022 | 7.89 | 7.88 | 7.76 | 7.84 | 7.84 | 162,909 |
| 20 Jul 2022 | 7.96 | 7.97 | 7.79 | 7.82 | 7.82 | 149,521 |
| 19 Jul 2022 | 7.90 | 7.95 | 7.87 | 7.89 | 7.89 | 150,761 |
| 18 Jul 2022 | 8.02 | 8.06 | 7.90 | 8.03 | 8.03 | 765,993 |
| 15 Jul 2022 | 7.85 | 8.04 | 7.86 | 7.97 | 7.97 | 304,822 |
| 14 Jul 2022 | 7.82 | 7.87 | 7.73 | 7.72 | 7.72 | 728,946 |
| 13 Jul 2022 | 8.01 | 8.03 | 7.78 | 7.88 | 7.88 | 258,983 |
| 12 Jul 2022 | 8.20 | 8.12 | 8.01 | 8.10 | 8.10 | 1,022,615 |
| 11 Jul 2022 | 8.00 | 8.20 | 8.10 | 8.17 | 8.17 | 117,993 |
| 08 Jul 2022 | 8.06 | 8.22 | 8.00 | 8.06 | 8.06 | 228,846 |
| 07 Jul 2022 | 8.24 | 8.05 | 7.82 | 8.00 | 8.00 | 424,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
