UK markets open in 6 hours 1 minute
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.27 +0.32 (+0.41%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,074.60 +1,116.50 (+2.43%)
Orpea SA (0NEX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 13.25 | 13.25 | 3,204 |
| 01 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 30 Apr 2024 | 13.65 | 14.18 | 12.60 | 12.70 | 12.70 | 15,315 |
| 29 Apr 2024 | 13.15 | 13.94 | 13.01 | 13.65 | 13.65 | 20,914 |
| 26 Apr 2024 | 12.00 | 13.13 | 11.86 | 12.80 | 12.80 | 72,086 |
| 25 Apr 2024 | 12.40 | 12.52 | 11.70 | 11.90 | 11.90 | 33,587 |
| 24 Apr 2024 | 12.70 | 12.80 | 12.23 | 12.45 | 12.45 | 34,544 |
| 23 Apr 2024 | 12.30 | 13.25 | 12.26 | 12.65 | 12.65 | 39,279 |
| 22 Apr 2024 | 12.40 | 12.45 | 12.01 | 12.25 | 12.25 | 19,999 |
| 19 Apr 2024 | 12.20 | 12.80 | 11.89 | 12.30 | 12.30 | 51,994 |
| 18 Apr 2024 | 11.15 | 12.49 | 11.07 | 12.45 | 12.45 | 89,579 |
| 17 Apr 2024 | 11.15 | 11.24 | 10.56 | 11.15 | 11.15 | 23,857 |
| 16 Apr 2024 | 10.70 | 11.26 | 10.39 | 11.30 | 11.30 | 30,393 |
| 15 Apr 2024 | 10.80 | 11.02 | 10.48 | 10.85 | 10.85 | 33,229 |
| 12 Apr 2024 | 11.05 | 11.32 | 10.77 | 10.85 | 10.85 | 30,866 |
| 11 Apr 2024 | 11.15 | 11.35 | 10.83 | 10.85 | 10.85 | 51,613 |
| 10 Apr 2024 | 11.45 | 11.66 | 10.75 | 11.10 | 11.10 | 37,871 |
| 09 Apr 2024 | 11.35 | 11.98 | 11.17 | 11.45 | 11.45 | 65,842 |
| 08 Apr 2024 | 10.60 | 11.29 | 10.52 | 11.15 | 11.15 | 39,915 |
| 05 Apr 2024 | 10.50 | 10.83 | 10.32 | 10.65 | 10.65 | 58,132 |
| 04 Apr 2024 | 11.35 | 11.96 | 10.70 | 10.75 | 10.75 | 76,426 |
| 03 Apr 2024 | 10.32 | 11.26 | 10.33 | 11.25 | 11.25 | 92,928 |
| 02 Apr 2024 | 10.30 | 10.62 | 9.96 | 10.15 | 10.15 | 133,767 |
| 28 Mar 2024 | 11.05 | 11.28 | 9.97 | 10.13 | 10.13 | 94,398 |
| 27 Mar 2024 | 11.15 | 11.46 | 10.70 | 11.15 | 11.15 | 36,063 |
| 26 Mar 2024 | 12.00 | 11.95 | 10.38 | 11.07 | 11.07 | 65,377 |
| 25 Mar 2024 | 13.49 | 13.63 | 11.89 | 11.89 | 11.89 | 26,457 |
| 22 Mar 2024 | 12.91 | 14.32 | 13.10 | 13.42 | 13.42 | 11,856 |
| 22 Mar 2024 | 1:1000 Stock split | |||||
| 21 Mar 2024 | 15.10 | 13.60 | 12.30 | 12.75 | 12.75 | 37,661 |
| 20 Mar 2024 | 15.10 | 13.10 | 10.40 | 12.45 | 12.45 | 32,214 |
| 19 Mar 2024 | 15.10 | 34.50 | 10.00 | 10.45 | 10.45 | 12,113 |
| 18 Mar 2024 | 15.10 | 11.30 | 10.50 | 10.55 | 10.55 | 15,416 |
| 15 Mar 2024 | 15.10 | 11.90 | 11.20 | 11.35 | 11.35 | 9,094 |
| 14 Mar 2024 | 15.10 | 12.10 | 11.60 | 11.65 | 11.65 | 29,765 |
| 13 Mar 2024 | 15.10 | 12.00 | 11.70 | 11.90 | 11.90 | 2,889 |
| 12 Mar 2024 | 15.10 | 12.00 | 11.60 | 11.85 | 11.85 | 6,883 |
| 11 Mar 2024 | 15.10 | 12.10 | 11.50 | 11.65 | 11.65 | 3,460 |
| 08 Mar 2024 | 15.10 | 12.20 | 11.90 | 12.00 | 12.00 | 2,755 |
| 07 Mar 2024 | 15.10 | 12.30 | 11.70 | 11.95 | 11.95 | 8,466 |
| 06 Mar 2024 | 15.10 | 13.00 | 12.20 | 12.50 | 12.50 | 16,206 |
| 05 Mar 2024 | 15.10 | 13.00 | 12.40 | 12.75 | 12.75 | 6,425 |
| 04 Mar 2024 | 15.10 | 13.50 | 12.60 | 12.95 | 12.95 | 12,184 |
| 01 Mar 2024 | 15.10 | 13.30 | 12.30 | 12.65 | 12.65 | 9,704 |
| 29 Feb 2024 | 15.10 | 13.00 | 11.10 | 12.85 | 12.85 | 995,212 |
| 28 Feb 2024 | 15.10 | 11.60 | 11.00 | 11.15 | 11.15 | 12,794 |
| 27 Feb 2024 | 15.10 | 12.10 | 11.00 | 11.40 | 11.40 | 19,847 |
| 26 Feb 2024 | 15.10 | 13.40 | 11.70 | 12.05 | 12.05 | 12,786 |
| 23 Feb 2024 | 15.10 | 13.00 | 12.90 | 12.95 | 12.95 | 2,529 |
| 22 Feb 2024 | 15.10 | 13.00 | 12.80 | 12.95 | 12.95 | 2,198 |
| 21 Feb 2024 | 15.10 | 13.00 | 12.80 | 12.85 | 12.85 | 55,741 |
| 20 Feb 2024 | 15.10 | 13.00 | 12.70 | 12.95 | 12.95 | 3,406 |
| 19 Feb 2024 | 15.10 | 13.00 | 12.80 | 12.85 | 12.85 | 6,507 |
| 16 Feb 2024 | 15.10 | 13.20 | 12.70 | 13.00 | 13.00 | 13,231 |
| 15 Feb 2024 | 15.10 | 12.80 | 12.60 | 12.65 | 12.65 | 305,809 |
| 14 Feb 2024 | 15.10 | 12.90 | 12.00 | 12.65 | 12.65 | 58,712 |
| 13 Feb 2024 | 15.10 | 13.80 | 12.50 | 12.70 | 12.70 | 194,055 |
| 12 Feb 2024 | 15.10 | 13.70 | 13.10 | 13.25 | 13.25 | 35,449 |
| 09 Feb 2024 | 15.10 | 13.40 | 12.70 | 13.25 | 13.25 | 15,945 |
| 08 Feb 2024 | 15.10 | 14.10 | 13.20 | 13.25 | 13.25 | 4,126 |
| 07 Feb 2024 | 15.10 | 14.40 | 13.80 | 14.05 | 14.05 | 5,056 |
| 06 Feb 2024 | 15.10 | 14.50 | 14.10 | 14.35 | 14.35 | 3,085 |
| 05 Feb 2024 | 15.10 | 15.10 | 13.90 | 14.35 | 14.35 | 10,527 |
| 02 Feb 2024 | 15.10 | 13.90 | 13.50 | 13.65 | 13.65 | 33,216 |
| 01 Feb 2024 | 15.10 | 14.00 | 13.30 | 13.35 | 13.35 | 3,436 |
| 31 Jan 2024 | 15.10 | 13.80 | 13.70 | 13.80 | 13.80 | 12,259 |
| 30 Jan 2024 | 15.10 | 14.00 | 13.70 | 13.80 | 13.80 | 15,889 |
| 29 Jan 2024 | 15.10 | 14.00 | 13.80 | 13.95 | 13.95 | 8,242 |
| 26 Jan 2024 | 15.10 | 14.20 | 13.90 | 14.00 | 14.00 | 27,198 |
| 25 Jan 2024 | 15.10 | 14.00 | 13.60 | 13.90 | 13.90 | 25,750 |
| 24 Jan 2024 | 15.10 | 14.30 | 13.80 | 13.90 | 13.90 | 6,537 |
| 23 Jan 2024 | 15.10 | 14.10 | 13.60 | 13.90 | 13.90 | 5,038 |
| 22 Jan 2024 | 15.10 | 14.00 | 13.50 | 13.65 | 13.65 | 5,777 |
| 19 Jan 2024 | 15.10 | 13.90 | 13.40 | 13.55 | 13.55 | 12,520 |
| 18 Jan 2024 | 14.99 | 13.90 | 13.40 | 13.75 | 13.75 | 10,295 |
| 17 Jan 2024 | 14.99 | 14.20 | 13.70 | 13.85 | 13.85 | 5,821 |
| 16 Jan 2024 | 14.99 | 14.69 | 13.90 | 14.34 | 14.34 | 4,659 |
| 15 Jan 2024 | 14.20 | 14.79 | 14.10 | 14.54 | 14.54 | 3,873 |
| 12 Jan 2024 | 14.99 | 14.89 | 14.49 | 14.54 | 14.54 | 5,377 |
| 11 Jan 2024 | 14.99 | 1,200.45 | 14.69 | 14.84 | 14.84 | 4,549 |
| 10 Jan 2024 | 14.99 | 14.99 | 14.29 | 14.84 | 14.84 | 7,894 |
| 09 Jan 2024 | 15.59 | 15.98 | 14.39 | 14.44 | 14.44 | 214,035 |
| 08 Jan 2024 | 16.78 | 16.68 | 15.68 | 15.63 | 15.63 | 49,240 |
| 05 Jan 2024 | 16.88 | 16.78 | 16.48 | 16.43 | 16.43 | 36,443 |
| 04 Jan 2024 | 16.88 | 17.07 | 16.48 | 16.73 | 16.73 | 10,557 |
| 03 Jan 2024 | 17.27 | 17.17 | 16.38 | 16.43 | 16.43 | 8,726 |
| 02 Jan 2024 | 17.47 | 17.97 | 16.88 | 17.12 | 17.12 | 32,439 |
| 29 Dec 2023 | 16.97 | 16.88 | 16.18 | 16.53 | 16.53 | 6,932 |
| 28 Dec 2023 | 16.97 | 17.57 | 16.68 | 16.93 | 16.93 | 30,955 |
| 27 Dec 2023 | 19.06 | 43.48 | 15.78 | 16.73 | 16.73 | 257,716 |
| 22 Dec 2023 | 14.99 | 15.29 | 14.69 | 14.99 | 14.99 | 5,155 |
| 21 Dec 2023 | 15.09 | 15.19 | 14.29 | 14.84 | 14.84 | 12,000 |
| 20 Dec 2023 | 14.99 | 15.39 | 14.59 | 15.14 | 15.14 | 12,099 |
| 19 Dec 2023 | 14.99 | 14.99 | 13.90 | 14.89 | 14.89 | 19,230 |
| 18 Dec 2023 | 15.09 | 15.09 | 14.29 | 14.69 | 14.69 | 29,817 |
| 15 Dec 2023 | 15.88 | 16.08 | 14.69 | 14.84 | 14.84 | 36,101 |
| 14 Dec 2023 | 15.49 | 16.38 | 15.09 | 15.54 | 15.54 | 34,471 |
| 13 Dec 2023 | 15.29 | 952.08 | 14.49 | 15.19 | 15.19 | 9,982 |
| 12 Dec 2023 | 14.99 | 15.19 | 14.20 | 14.94 | 14.94 | 41,631 |
| 11 Dec 2023 | 14.99 | 14.69 | 13.60 | 14.29 | 14.29 | 13,100 |
| *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.