11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF (0MRN.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

12.07

+0.01

(+0.06%)

As of 08:33AM BST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.00	12.07	12.07	12.07	12.07	533
02 May 2024	12.03	12.07	12.03	12.06	12.06	2
01 May 2024	-	-	-	-	-	-
30 Apr 2024	11.98	11.94	11.94	11.94	11.94	1
29 Apr 2024	11.94	11.98	11.98	11.98	11.98	1
26 Apr 2024	11.87	11.89	11.84	11.84	11.84	1,576
25 Apr 2024	11.73	11.68	11.66	11.68	11.68	1,444
24 Apr 2024	11.89	11.81	11.81	11.81	11.81	80
23 Apr 2024	11.68	11.68	11.67	11.68	11.68	46,850
22 Apr 2024	11.59	11.60	11.59	11.60	11.60	13,000
19 Apr 2024	11.52	11.52	11.51	11.51	11.51	60,400
18 Apr 2024	11.57	11.57	11.57	11.57	11.57	-
17 Apr 2024	11.61	11.59	11.52	11.54	11.54	41,402
16 Apr 2024	11.60	11.61	11.56	11.56	11.56	42,604
15 Apr 2024	11.82	11.79	11.79	11.79	11.79	-
12 Apr 2024	11.93	11.93	11.82	11.82	11.82	951
11 Apr 2024	11.97	11.91	11.91	11.91	11.91	759
10 Apr 2024	11.93	11.97	11.97	11.97	11.97	1
09 Apr 2024	11.87	11.87	11.86	11.86	11.86	741
08 Apr 2024	11.75	11.84	11.84	11.84	11.84	478
05 Apr 2024	11.72	11.75	11.72	11.74	11.74	203
04 Apr 2024	11.78	11.82	11.82	11.82	11.82	34
03 Apr 2024	11.80	11.78	11.78	11.78	11.78	834
02 Apr 2024	11.89	11.93	11.85	11.87	11.87	478
28 Mar 2024	11.73	11.78	11.73	11.78	11.78	1,016
27 Mar 2024	11.66	11.66	11.66	11.66	11.66	1
26 Mar 2024	11.69	11.68	11.68	11.68	11.68	200
25 Mar 2024	11.69	11.67	11.65	11.66	11.66	3,441
22 Mar 2024	11.66	11.69	11.69	11.69	11.69	718
21 Mar 2024	11.73	11.73	11.73	11.73	11.73	-
20 Mar 2024	11.55	11.59	11.59	11.59	11.59	195
19 Mar 2024	11.56	11.56	11.55	11.55	11.55	184
18 Mar 2024	11.67	11.63	11.61	11.61	11.61	1
15 Mar 2024	11.61	11.60	11.57	11.60	11.60	211
14 Mar 2024	11.67	11.66	11.66	11.66	11.66	408
13 Mar 2024	11.66	11.64	11.64	11.64	11.64	1,068
12 Mar 2024	11.69	11.72	11.68	11.72	11.72	1,138
11 Mar 2024	11.57	11.60	11.59	11.60	11.60	427
08 Mar 2024	11.59	11.59	11.59	11.59	11.59	-
07 Mar 2024	11.50	11.55	11.54	11.54	11.54	3,700
06 Mar 2024	11.48	11.54	11.54	11.54	11.54	835
05 Mar 2024	11.46	11.43	11.41	11.43	11.43	240
04 Mar 2024	11.55	11.56	11.52	11.52	11.52	2
01 Mar 2024	11.48	11.54	11.51	11.54	11.54	2,170
29 Feb 2024	11.51	11.42	11.40	11.40	11.40	37,001
28 Feb 2024	11.46	11.44	11.39	11.39	11.39	476
27 Feb 2024	11.51	11.53	11.52	11.53	11.53	1
26 Feb 2024	11.51	11.51	11.49	11.51	11.51	2,204
23 Feb 2024	11.59	11.56	11.56	11.56	11.56	405
22 Feb 2024	11.55	11.57	11.56	11.57	11.57	1,770
21 Feb 2024	11.49	11.48	11.47	11.47	11.47	1
20 Feb 2024	11.47	11.44	11.44	11.44	11.44	264
19 Feb 2024	11.44	11.48	11.46	11.46	11.46	920
16 Feb 2024	11.49	11.51	11.51	11.51	11.51	-
15 Feb 2024	11.41	11.42	11.40	11.42	11.42	61,599
14 Feb 2024	11.35	11.41	11.35	11.40	11.40	41,400
13 Feb 2024	11.45	11.42	11.42	11.42	11.42	-
12 Feb 2024	11.28	11.49	11.35	11.49	11.49	24,384
09 Feb 2024	11.30	11.28	11.26	11.26	11.26	374
08 Feb 2024	11.33	11.33	11.30	11.30	11.30	5,856
07 Feb 2024	11.35	11.33	11.33	11.33	11.33	376
06 Feb 2024	11.31	11.31	11.31	11.31	11.31	-
05 Feb 2024	11.19	11.11	11.10	11.10	11.10	1
02 Feb 2024	11.05	11.08	11.04	11.04	11.04	5,036
01 Feb 2024	11.03	11.05	11.05	11.05	11.05	1
31 Jan 2024	10.94	10.99	10.96	10.99	10.99	272
30 Jan 2024	10.97	10.97	10.97	10.97	10.97	-
29 Jan 2024	11.11	11.10	11.09	11.10	11.10	330
26 Jan 2024	11.00	11.07	11.07	11.07	11.07	446
25 Jan 2024	11.03	11.07	11.04	11.06	11.06	915
24 Jan 2024	10.95	11.04	11.01	11.01	11.01	475
23 Jan 2024	10.82	10.93	10.79	10.93	10.93	702
22 Jan 2024	10.73	10.78	10.78	10.78	10.78	1,273
19 Jan 2024	10.74	10.80	10.80	10.80	10.80	247
18 Jan 2024	10.73	10.79	10.76	10.76	10.76	300
17 Jan 2024	10.69	10.68	10.68	10.68	10.68	1,954
16 Jan 2024	10.93	10.89	10.89	10.89	10.89	194
15 Jan 2024	11.03	11.02	11.00	11.00	11.00	1
12 Jan 2024	11.00	11.06	11.05	11.06	11.06	1,378
11 Jan 2024	11.02	11.02	10.94	10.97	10.97	422
10 Jan 2024	10.92	10.99	10.95	10.95	10.95	1
09 Jan 2024	11.05	11.02	11.00	11.00	11.00	399
08 Jan 2024	11.06	11.09	11.09	11.09	11.09	182
05 Jan 2024	11.11	11.14	11.14	11.14	11.14	214
04 Jan 2024	11.19	11.11	11.11	11.11	11.11	1
03 Jan 2024	11.13	11.17	11.15	11.15	11.15	554
02 Jan 2024	11.19	11.20	11.19	11.19	11.19	689
29 Dec 2023	11.23	11.23	11.20	11.23	11.23	2,141
28 Dec 2023	11.21	11.22	11.22	11.22	11.22	70,265
27 Dec 2023	11.12	11.07	11.06	11.07	11.07	2,366
22 Dec 2023	10.97	11.02	11.02	11.02	11.02	552
21 Dec 2023	11.06	11.07	11.07	11.07	11.07	968
20 Dec 2023	11.13	11.04	11.04	11.04	11.04	632
19 Dec 2023	11.06	11.12	11.12	11.12	11.12	312
18 Dec 2023	11.14	11.09	11.09	11.09	11.09	800,000
15 Dec 2023	11.10	11.16	11.11	11.16	11.16	403
14 Dec 2023	11.13	11.13	11.13	11.13	11.13	-
13 Dec 2023	10.96	10.92	10.92	10.92	10.92	1,480
12 Dec 2023	11.04	11.01	10.98	10.99	10.99	868
11 Dec 2023	10.99	11.03	11.03	11.03	11.03	711
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,215.98+43.83(+0.54%)

FTSE 25020,186.90+134.57(+0.67%)

AIM771.81+3.70(+0.48%)

GBP/EUR1.1653-0.0030(-0.26%)

GBP/USD1.2537+0.0004(+0.03%)

Bitcoin GBP49,201.07+2,394.42(+5.12%)

11 fabulous farmhouses perfect for living a rural lifestyle

Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF (0MRN.IL)

FTSE 100
8,215.98
+43.83(+0.54%)

FTSE 250
20,186.90
+134.57(+0.67%)

AIM
771.81
+3.70(+0.48%)

GBP/EUR
1.1653
-0.0030(-0.26%)

GBP/USD
1.2537
+0.0004(+0.03%)

Bitcoin GBP
49,201.07
+2,394.42(+5.12%)