Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

SBM Offshore N.V. (0NIS.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

13.89

-0.01

(-0.11%)

At close: 07:01PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	13.73	14.01	13.64	13.80	13.80	25,393
02 May 2024	13.93	13.83	13.78	13.90	13.90	60,526
01 May 2024	14.31	14.31	14.31	14.31	14.31	-
30 Apr 2024	14.31	14.41	13.94	14.31	14.31	38,260
29 Apr 2024	14.09	14.36	14.10	14.15	14.15	102,434
26 Apr 2024	14.25	14.30	14.01	14.15	14.15	98,271
25 Apr 2024	14.31	14.44	14.06	14.29	14.29	87,828
24 Apr 2024	14.51	14.55	14.28	14.44	14.44	1,089,021
23 Apr 2024	14.53	14.61	14.37	14.48	14.48	1,248,906
22 Apr 2024	14.51	14.69	14.45	14.59	14.59	607,085
19 Apr 2024	14.31	14.66	14.03	14.32	14.32	1,123,407
18 Apr 2024	14.45	14.51	14.19	14.46	14.46	105,059
17 Apr 2024	14.10	14.44	14.11	14.31	14.31	1,121,701
16 Apr 2024	14.05	14.32	13.83	13.94	13.94	173,018
16 Apr 2024	0.7651 Dividend
15 Apr 2024	14.91	14.90	14.39	14.62	13.85	199,992
15 Apr 2024	0.7651 Dividend
12 Apr 2024	14.51	14.88	14.67	14.73	13.24	82,240
11 Apr 2024	14.74	14.85	14.57	14.83	13.32	118,950
10 Apr 2024	14.84	14.85	14.66	14.77	13.27	2,092,698
09 Apr 2024	14.80	14.97	14.73	14.86	13.35	2,082,454
08 Apr 2024	14.80	15.02	14.69	14.82	13.32	93,930
05 Apr 2024	14.90	14.97	14.71	14.80	13.30	2,037,740
04 Apr 2024	14.88	14.98	14.75	14.86	13.35	91,929
03 Apr 2024	14.76	14.94	14.70	14.86	13.35	2,385,056
02 Apr 2024	14.74	14.97	14.67	14.94	13.43	318,407
28 Mar 2024	14.55	14.87	14.50	14.64	13.15	139,836
27 Mar 2024	14.52	14.74	14.49	14.62	13.14	120,399
26 Mar 2024	14.62	14.69	14.51	14.62	13.14	95,542
25 Mar 2024	14.27	14.62	14.18	14.42	12.96	602,820
22 Mar 2024	14.13	14.37	14.18	14.20	12.76	56,014
21 Mar 2024	14.01	14.27	13.92	14.09	12.66	104,375
20 Mar 2024	13.94	14.11	13.98	14.06	12.63	48,939
19 Mar 2024	14.00	14.16	13.96	14.02	12.60	690,921
18 Mar 2024	13.91	14.05	13.54	13.81	12.41	67,266
15 Mar 2024	13.94	13.93	13.72	13.87	12.46	42,703
14 Mar 2024	13.94	13.94	13.73	13.86	12.45	56,026
13 Mar 2024	13.77	13.89	13.68	13.76	12.36	66,278
12 Mar 2024	13.84	13.86	13.73	13.85	12.44	52,551
11 Mar 2024	13.94	14.00	13.69	13.85	12.44	79,332
08 Mar 2024	13.94	14.50	13.80	13.93	12.51	85,695
07 Mar 2024	13.70	13.97	13.63	13.76	12.36	148,036
06 Mar 2024	13.51	13.83	13.33	13.66	12.27	47,908
05 Mar 2024	13.78	13.89	13.56	13.74	12.35	106,559
04 Mar 2024	13.69	13.80	13.58	13.65	12.26	114,362
01 Mar 2024	13.20	13.74	13.01	13.15	11.81	210,744
29 Feb 2024	13.00	13.40	12.80	13.31	11.95	252,980
28 Feb 2024	13.10	13.11	12.86	13.04	11.72	95,161
27 Feb 2024	12.91	13.03	12.78	12.85	11.55	148,109
26 Feb 2024	12.82	12.89	12.65	12.69	11.40	114,718
23 Feb 2024	12.80	12.72	12.62	12.65	11.37	60,094
22 Feb 2024	12.60	12.88	12.50	12.85	11.55	168,132
21 Feb 2024	12.35	12.59	12.28	12.32	11.07	113,654
20 Feb 2024	12.55	12.54	12.29	12.44	11.18	68,043
19 Feb 2024	12.55	12.60	12.42	12.52	11.25	65,771
16 Feb 2024	12.41	12.55	12.30	12.46	11.19	84,768
15 Feb 2024	12.31	12.40	12.12	12.25	11.01	88,872
14 Feb 2024	12.40	12.23	11.98	12.13	10.89	53,865
13 Feb 2024	12.31	12.38	12.04	12.32	11.07	55,867
12 Feb 2024	12.00	12.31	11.85	12.01	10.79	199,933
09 Feb 2024	11.94	12.05	11.77	11.93	10.71	71,315
08 Feb 2024	11.77	11.92	11.75	11.83	10.63	86,549
07 Feb 2024	11.94	11.92	11.75	11.89	10.68	53,357
06 Feb 2024	11.70	11.87	11.65	11.73	10.54	79,728
05 Feb 2024	11.90	11.81	11.65	11.74	10.55	134,307
02 Feb 2024	11.90	11.89	11.73	11.83	10.63	117,634
01 Feb 2024	11.89	11.93	11.74	11.86	10.66	70,103
31 Jan 2024	11.89	11.93	11.80	11.87	10.66	126,581
30 Jan 2024	12.00	12.06	11.84	11.98	10.76	156,619
29 Jan 2024	12.25	12.27	11.96	12.20	10.96	160,944
26 Jan 2024	12.16	12.22	11.99	12.19	10.95	116,966
25 Jan 2024	12.52	12.61	12.05	12.51	11.24	299,485
24 Jan 2024	12.31	12.54	12.30	12.40	11.14	51,520
23 Jan 2024	12.35	12.42	12.18	12.35	11.10	22,951
22 Jan 2024	12.31	12.33	12.11	12.27	11.02	61,860
19 Jan 2024	12.35	12.43	12.16	12.36	11.11	28,435
18 Jan 2024	12.24	12.32	12.16	12.27	11.02	23,502
17 Jan 2024	12.53	12.56	12.15	12.32	11.07	56,726
16 Jan 2024	12.41	12.54	12.33	12.35	11.09	33,468
15 Jan 2024	12.43	12.58	12.36	12.51	11.24	44,788
12 Jan 2024	12.38	12.62	12.26	12.41	11.15	177,912
11 Jan 2024	12.32	12.51	12.34	12.45	11.19	57,831
10 Jan 2024	12.60	12.63	12.38	12.49	11.22	48,353
09 Jan 2024	12.64	12.68	12.45	12.56	11.29	61,819
08 Jan 2024	12.74	12.69	12.49	12.66	11.37	196,729
05 Jan 2024	12.68	12.69	12.46	12.56	11.29	93,478
04 Jan 2024	12.69	12.68	12.35	12.66	11.37	32,127
03 Jan 2024	12.74	12.77	12.52	12.68	11.39	49,587
02 Jan 2024	12.60	12.74	12.42	12.56	11.28	266,402
29 Dec 2023	12.48	12.59	12.29	12.35	11.10	61,222
28 Dec 2023	12.70	12.65	12.51	12.63	11.35	39,912
27 Dec 2023	12.48	12.65	12.51	12.52	11.25	117,979
22 Dec 2023	12.38	12.42	12.25	12.31	11.06	37,376
21 Dec 2023	12.15	12.34	12.17	12.20	10.96	37,301
20 Dec 2023	12.20	12.29	12.08	12.26	11.02	66,293
19 Dec 2023	12.10	12.18	11.70	11.95	10.74	178,129
18 Dec 2023	12.00	12.20	11.90	12.04	10.82	268,775
15 Dec 2023	12.26	12.35	11.97	12.31	11.06	282,221
14 Dec 2023	11.87	12.26	11.73	11.98	10.77	98,644
13 Dec 2023	11.90	11.99	11.79	11.87	10.66	53,325
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.50+0.39(+0.50%)

GOLD FUTURES2,303.70-4.90(-0.21%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,075.56+113.65(+0.22%)

Meet one of the UK’s largest unknown start-ups

SBM Offshore N.V. (0NIS.IL)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.50
+0.39(+0.50%)

GOLD FUTURES
2,303.70
-4.90(-0.21%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,075.56
+113.65(+0.22%)