UK markets open in 3 hours 9 minutes
NIKKEI 225
37,985.07 +356.59 (+0.95%) HANG SENG
17,585.02 +300.48 (+1.74%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,345.00 +2.50 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,546.13 +24.41 (+0.05%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5700 | 4.8500 | 4.6250 | 4.7975 | 4.7975 | 14,663 |
| 24 Apr 2024 | 4.5000 | 4.6100 | 4.5900 | 4.5850 | 4.5850 | 7,326 |
| 23 Apr 2024 | 4.4900 | 4.5950 | 4.5300 | 4.5625 | 4.5625 | 7,000 |
| 22 Apr 2024 | 4.4000 | 4.5200 | 4.4400 | 4.5125 | 4.5125 | 14,908 |
| 19 Apr 2024 | 4.4350 | 4.4600 | 4.4050 | 4.4150 | 4.4150 | 2,867 |
| 18 Apr 2024 | 4.3950 | 4.4605 | 4.3850 | 4.4350 | 4.4350 | 1,557 |
| 17 Apr 2024 | 4.3000 | 4.3950 | 4.2950 | 4.4075 | 4.4075 | 3,420 |
| 16 Apr 2024 | 4.3000 | 4.3200 | 4.2550 | 4.2575 | 4.2575 | 23,231 |
| 15 Apr 2024 | 4.3150 | 4.3600 | 4.3450 | 4.3425 | 4.3425 | 6,984 |
| 12 Apr 2024 | 4.3550 | 4.3850 | 4.3400 | 4.3725 | 4.3725 | 11,101 |
| 11 Apr 2024 | 4.3550 | 4.3600 | 4.3150 | 4.3100 | 4.3100 | 4,428 |
| 10 Apr 2024 | 4.3000 | 4.3600 | 4.3100 | 4.3475 | 4.3475 | 14,426 |
| 09 Apr 2024 | 4.3450 | 4.4000 | 4.3244 | 4.3700 | 4.3700 | 8,797 |
| 08 Apr 2024 | 4.3600 | 4.4400 | 4.2700 | 4.3175 | 4.3175 | 14,554 |
| 05 Apr 2024 | 4.4500 | 4.4800 | 4.4000 | 4.3950 | 4.3950 | 144,101 |
| 04 Apr 2024 | 4.4500 | 4.5200 | 4.4500 | 4.4725 | 4.4725 | 151,443 |
| 03 Apr 2024 | 4.4500 | 4.4500 | 4.3950 | 4.4400 | 4.4400 | 19,186 |
| 02 Apr 2024 | 4.4500 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 15,363 |
| 28 Mar 2024 | 4.4300 | 4.4400 | 4.4060 | 4.4440 | 4.4440 | 10,163 |
| 27 Mar 2024 | 4.3780 | 4.4280 | 4.3580 | 4.4140 | 4.4140 | 29,919 |
| 26 Mar 2024 | 4.2700 | 4.3580 | 4.2760 | 4.3370 | 4.3370 | 173,896 |
| 25 Mar 2024 | 4.3000 | 4.2734 | 4.2460 | 4.2830 | 4.2830 | 7,137 |
| 22 Mar 2024 | 4.2100 | 4.2980 | 4.2460 | 4.2660 | 4.2660 | 7,041 |
| 21 Mar 2024 | 4.1800 | 4.2760 | 4.2002 | 4.2600 | 4.2600 | 50,250 |
| 20 Mar 2024 | 4.1800 | 4.1984 | 4.1440 | 4.1600 | 4.1600 | 12,983 |
| 19 Mar 2024 | 4.1160 | 4.1584 | 4.1200 | 4.1290 | 4.1290 | 5,614 |
| 18 Mar 2024 | 4.1040 | 4.1420 | 4.0860 | 4.1400 | 4.1400 | 3,874 |
| 15 Mar 2024 | 4.1100 | 4.1440 | 4.1034 | 4.1230 | 4.1230 | 1,101 |
| 14 Mar 2024 | 4.0900 | 4.1880 | 4.0380 | 4.1170 | 4.1170 | 19,923 |
| 13 Mar 2024 | 4.0980 | 4.1620 | 4.1040 | 4.1430 | 4.1430 | 15,425 |
| 12 Mar 2024 | 4.0180 | 4.1120 | 4.0200 | 4.0910 | 4.0910 | 11,817 |
| 11 Mar 2024 | 3.9400 | 4.0200 | 3.9620 | 4.0170 | 4.0170 | 5,701 |
| 08 Mar 2024 | 3.9620 | 3.9786 | 3.9420 | 3.9520 | 3.9520 | 4,871 |
| 07 Mar 2024 | 3.9120 | 3.9606 | 3.9200 | 3.9580 | 3.9580 | 26,538 |
| 06 Mar 2024 | 3.9400 | 3.9200 | 3.9020 | 3.9150 | 3.9150 | 17,457 |
| 05 Mar 2024 | 3.9200 | 3.9220 | 3.8480 | 3.8760 | 3.8760 | 13,860 |
| 04 Mar 2024 | 3.8460 | 3.9360 | 3.8680 | 3.8970 | 3.8970 | 5,780 |
| 01 Mar 2024 | 3.7900 | 3.8940 | 3.8420 | 3.8670 | 3.8670 | 12,186 |
| 29 Feb 2024 | 3.7100 | 3.8480 | 3.7440 | 3.7820 | 3.7820 | 128,539 |
| 28 Feb 2024 | 3.6980 | 3.6940 | 3.6720 | 3.6860 | 3.6860 | 5,704 |
| 27 Feb 2024 | 3.6300 | 3.6880 | 3.6520 | 3.6880 | 3.6880 | 132,641 |
| 26 Feb 2024 | 3.7020 | 3.6880 | 3.6400 | 3.6720 | 3.6720 | 7,821 |
| 23 Feb 2024 | 3.6100 | 3.6740 | 3.6180 | 3.6680 | 3.6680 | 4,673 |
| 22 Feb 2024 | 3.6400 | 3.6440 | 3.6300 | 3.6350 | 3.6350 | 1,169 |
| 21 Feb 2024 | 3.6510 | 3.6400 | 3.6100 | 3.6340 | 3.6340 | 4,674 |
| 20 Feb 2024 | 3.6160 | 3.6235 | 3.5940 | 3.5970 | 3.5970 | 1,278 |
| 19 Feb 2024 | 3.5600 | 3.6160 | 3.5520 | 3.6030 | 3.6030 | 16,591 |
| 16 Feb 2024 | 3.5800 | 3.5820 | 3.5560 | 3.5670 | 3.5670 | 8,448 |
| 15 Feb 2024 | 3.5800 | 3.5620 | 3.5300 | 3.5500 | 3.5500 | 11,220 |
| 14 Feb 2024 | 3.6080 | 3.5820 | 3.5500 | 3.5650 | 3.5650 | 2,561 |
| 13 Feb 2024 | 3.5900 | 3.5900 | 3.5560 | 3.5840 | 3.5840 | 6,534 |
| 12 Feb 2024 | 3.6600 | 3.6180 | 3.5720 | 3.6010 | 3.6010 | 15,873 |
| 09 Feb 2024 | 3.5700 | 3.5745 | 3.5399 | 3.5490 | 3.5490 | 13,337 |
| 08 Feb 2024 | 3.6400 | 3.5920 | 3.5700 | 3.5880 | 3.5880 | 16,902 |
| 07 Feb 2024 | 3.6420 | 3.6800 | 3.5800 | 3.6200 | 3.6200 | 16,322 |
| 06 Feb 2024 | 3.6100 | 3.6480 | 3.6060 | 3.6200 | 3.6200 | 416,744 |
| 05 Feb 2024 | 3.7000 | 3.6900 | 3.6280 | 3.6270 | 3.6270 | 11,630 |
| 02 Feb 2024 | 3.7000 | 3.7300 | 3.6755 | 3.7050 | 3.7050 | 8,515 |
| 01 Feb 2024 | 3.7000 | 3.7200 | 3.6940 | 3.7070 | 3.7070 | 8,321 |
| 31 Jan 2024 | 3.7000 | 3.7340 | 3.6900 | 3.6940 | 3.6940 | 7,757 |
| 30 Jan 2024 | 3.7200 | 3.7160 | 3.6820 | 3.6820 | 3.6820 | 8,621 |
| 29 Jan 2024 | 3.7510 | 3.7160 | 3.6855 | 3.7070 | 3.7070 | 265,593 |
| 26 Jan 2024 | 3.7700 | 3.7600 | 3.7140 | 3.7310 | 3.7310 | 4,591 |
| 25 Jan 2024 | 3.7510 | 3.7360 | 3.7120 | 3.7300 | 3.7300 | 5,689 |
| 24 Jan 2024 | 3.6900 | 3.7260 | 3.6760 | 3.7090 | 3.7090 | 2,622 |
| 23 Jan 2024 | 3.7160 | 3.6960 | 3.6640 | 3.6780 | 3.6780 | 116,999 |
| 22 Jan 2024 | 3.7140 | 3.6880 | 3.6520 | 3.6670 | 3.6670 | 2,946 |
| 19 Jan 2024 | 3.6600 | 3.6900 | 3.6615 | 3.6720 | 3.6720 | 18,420 |
| 18 Jan 2024 | 3.6100 | 3.6640 | 3.6160 | 3.6320 | 3.6320 | 9,317 |
| 17 Jan 2024 | 3.6300 | 3.6425 | 3.6160 | 3.6160 | 3.6160 | 3,579 |
| 16 Jan 2024 | 3.7000 | 3.6840 | 3.6400 | 3.6590 | 3.6590 | 8,179 |
| 15 Jan 2024 | 3.6760 | 3.7280 | 3.6680 | 3.7000 | 3.7000 | 2,854 |
| 12 Jan 2024 | 3.6740 | 3.7440 | 3.6680 | 3.6930 | 3.6930 | 4,961 |
| 11 Jan 2024 | 3.7700 | 3.7680 | 3.6735 | 3.7110 | 3.7110 | 45,786 |
| 10 Jan 2024 | 3.7700 | 3.7580 | 3.7080 | 3.7440 | 3.7440 | 3,397 |
| 09 Jan 2024 | 3.7480 | 3.7820 | 3.7495 | 3.7470 | 3.7470 | 40,375 |
| 08 Jan 2024 | 3.7360 | 3.7760 | 3.7080 | 3.7530 | 3.7530 | 14,620 |
| 05 Jan 2024 | 3.7200 | 3.7520 | 3.6740 | 3.7360 | 3.7360 | 122,412 |
| 04 Jan 2024 | 3.6600 | 3.7160 | 3.6460 | 3.7140 | 3.7140 | 10,361 |
| 03 Jan 2024 | 3.6280 | 3.6560 | 3.6240 | 3.6340 | 3.6340 | 6,542 |
| 02 Jan 2024 | 3.5300 | 3.6360 | 3.5820 | 3.6200 | 3.6200 | 94,217 |
| 29 Dec 2023 | 3.6100 | 3.6240 | 3.5880 | 3.6120 | 3.6120 | 26,428 |
| 28 Dec 2023 | 3.6240 | 3.6400 | 3.6055 | 3.6050 | 3.6050 | 21,072 |
| 27 Dec 2023 | 3.6400 | 3.6400 | 3.6120 | 3.6330 | 3.6330 | 46,255 |
| 22 Dec 2023 | 3.5900 | 3.6600 | 3.6260 | 3.6440 | 3.6440 | 34,288 |
| 21 Dec 2023 | 3.6510 | 3.6500 | 3.6240 | 3.6370 | 3.6370 | 442,645 |
| 20 Dec 2023 | 3.6200 | 3.6540 | 3.6060 | 3.6350 | 3.6350 | 73,064 |
| 19 Dec 2023 | 3.6200 | 3.6160 | 3.5840 | 3.6000 | 3.6000 | 5,685 |
| 18 Dec 2023 | 3.6480 | 3.6280 | 3.5867 | 3.6180 | 3.6180 | 32,349 |
| 15 Dec 2023 | 3.6400 | 3.6860 | 3.6155 | 3.6620 | 3.6620 | 8,726 |
| 14 Dec 2023 | 3.6200 | 3.6760 | 3.6080 | 3.6650 | 3.6650 | 27,386 |
| 13 Dec 2023 | 3.6560 | 3.6400 | 3.5855 | 3.6160 | 3.6160 | 32,748 |
| 12 Dec 2023 | 3.6560 | 3.6720 | 3.6280 | 3.6330 | 3.6330 | 141,117 |
| 11 Dec 2023 | 3.7510 | 3.7220 | 3.6600 | 3.6770 | 3.6770 | 8,705 |
| 11 Dec 2023 | 0.18 Dividend | |||||
| 08 Dec 2023 | 3.8720 | 3.9080 | 3.8640 | 3.9090 | 3.7290 | 6,227 |
| 07 Dec 2023 | 3.8800 | 3.8685 | 3.7940 | 3.8390 | 3.6622 | 405,187 |
| 06 Dec 2023 | 3.8800 | 3.8760 | 3.8440 | 3.8500 | 3.6727 | 5,805 |
| 05 Dec 2023 | 3.8700 | 3.8640 | 3.8500 | 3.8560 | 3.6784 | 6,254 |
| 04 Dec 2023 | 3.8400 | 3.8840 | 3.8300 | 3.8440 | 3.6670 | 16,014 |
| *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.