UK markets open in 6 hours 17 minutes
NIKKEI 225
38,750.61 +514.54 (+1.35%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,335.90 +4.70 (+0.20%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,544.02 -551.55 (-1.08%)
Renault SA (0NQF.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:14PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 48.06 | 48.06 | 9 |
| 03 May 2024 | 48.14 | 48.44 | 47.35 | 48.09 | 48.09 | 21,909 |
| 02 May 2024 | 46.86 | 47.86 | 47.09 | 47.74 | 47.74 | 68,071 |
| 01 May 2024 | 46.74 | 46.74 | 46.74 | 46.47 | 46.47 | 10,890 |
| 30 Apr 2024 | 49.30 | 49.69 | 45.83 | 46.47 | 46.47 | 291,539 |
| 29 Apr 2024 | 48.52 | 49.72 | 48.76 | 49.41 | 49.41 | 74,473 |
| 26 Apr 2024 | 47.87 | 49.07 | 47.71 | 48.58 | 48.58 | 1,395,945 |
| 25 Apr 2024 | 49.08 | 49.30 | 47.85 | 48.01 | 48.01 | 1,799,047 |
| 24 Apr 2024 | 47.15 | 49.32 | 47.37 | 48.84 | 48.84 | 1,975,561 |
| 23 Apr 2024 | 48.10 | 48.62 | 46.44 | 47.51 | 47.51 | 489,531 |
| 22 Apr 2024 | 46.51 | 48.35 | 47.22 | 47.40 | 47.40 | 413,899 |
| 19 Apr 2024 | 48.25 | 49.12 | 46.66 | 47.49 | 47.49 | 826,872 |
| 18 Apr 2024 | 48.23 | 49.03 | 48.00 | 48.96 | 48.96 | 1,154,343 |
| 17 Apr 2024 | 48.16 | 48.93 | 47.87 | 48.51 | 48.51 | 1,019,301 |
| 16 Apr 2024 | 49.35 | 50.44 | 47.70 | 48.02 | 48.02 | 586,563 |
| 15 Apr 2024 | 49.94 | 51.20 | 49.87 | 50.17 | 50.17 | 652,566 |
| 12 Apr 2024 | 50.50 | 51.28 | 49.84 | 50.08 | 50.08 | 313,468 |
| 11 Apr 2024 | 50.31 | 50.64 | 49.42 | 50.18 | 50.18 | 517,927 |
| 10 Apr 2024 | 50.86 | 51.80 | 49.79 | 50.27 | 50.27 | 1,050,029 |
| 09 Apr 2024 | 50.50 | 51.24 | 49.95 | 50.54 | 50.54 | 545,328 |
| 08 Apr 2024 | 49.58 | 50.98 | 49.36 | 50.37 | 50.37 | 1,311,765 |
| 05 Apr 2024 | 48.71 | 49.90 | 48.26 | 49.79 | 49.79 | 512,039 |
| 04 Apr 2024 | 47.05 | 50.12 | 47.79 | 49.60 | 49.60 | 1,494,396 |
| 03 Apr 2024 | 47.51 | 48.35 | 47.25 | 48.22 | 48.22 | 988,036 |
| 02 Apr 2024 | 46.67 | 47.83 | 46.38 | 47.26 | 47.26 | 503,654 |
| 28 Mar 2024 | 46.09 | 47.12 | 46.13 | 46.73 | 46.73 | 446,935 |
| 27 Mar 2024 | 47.00 | 47.45 | 46.06 | 46.21 | 46.21 | 1,160,872 |
| 26 Mar 2024 | 45.78 | 46.80 | 45.40 | 46.68 | 46.68 | 633,629 |
| 25 Mar 2024 | 44.92 | 45.78 | 44.85 | 45.69 | 45.69 | 1,412,073 |
| 22 Mar 2024 | 44.50 | 45.58 | 44.81 | 45.53 | 45.53 | 727,004 |
| 21 Mar 2024 | 44.85 | 45.66 | 44.85 | 45.23 | 45.23 | 1,073,057 |
| 20 Mar 2024 | 43.80 | 44.65 | 43.39 | 44.53 | 44.53 | 887,112 |
| 19 Mar 2024 | 43.10 | 44.38 | 42.89 | 43.90 | 43.90 | 1,183,703 |
| 18 Mar 2024 | 42.33 | 44.01 | 42.28 | 43.08 | 43.08 | 1,257,338 |
| 15 Mar 2024 | 42.30 | 43.22 | 42.19 | 42.92 | 42.92 | 3,296,379 |
| 14 Mar 2024 | 41.58 | 43.69 | 41.61 | 42.49 | 42.49 | 5,032,577 |
| 13 Mar 2024 | 40.50 | 42.10 | 41.06 | 41.91 | 41.91 | 1,969,921 |
| 12 Mar 2024 | 39.52 | 41.62 | 39.46 | 41.49 | 41.49 | 732,537 |
| 11 Mar 2024 | 39.10 | 39.80 | 38.87 | 39.62 | 39.62 | 519,397 |
| 08 Mar 2024 | 39.39 | 40.01 | 39.00 | 39.65 | 39.65 | 447,786 |
| 07 Mar 2024 | 38.92 | 39.40 | 38.26 | 39.30 | 39.30 | 750,613 |
| 06 Mar 2024 | 37.83 | 39.28 | 37.95 | 38.85 | 38.85 | 1,934,704 |
| 05 Mar 2024 | 38.25 | 38.72 | 37.58 | 38.02 | 38.02 | 213,324 |
| 04 Mar 2024 | 38.60 | 38.76 | 38.33 | 38.41 | 38.41 | 158,171 |
| 01 Mar 2024 | 38.99 | 39.39 | 38.29 | 38.69 | 38.69 | 626,275 |
| 29 Feb 2024 | 38.78 | 39.03 | 38.28 | 38.63 | 38.63 | 780,319 |
| 28 Feb 2024 | 38.23 | 38.74 | 37.83 | 38.55 | 38.55 | 305,417 |
| 27 Feb 2024 | 37.93 | 38.63 | 37.60 | 38.42 | 38.42 | 330,520 |
| 26 Feb 2024 | 37.64 | 37.92 | 37.03 | 37.83 | 37.83 | 562,156 |
| 23 Feb 2024 | 37.87 | 37.88 | 37.37 | 37.55 | 37.55 | 1,597,493 |
| 22 Feb 2024 | 37.42 | 38.36 | 36.76 | 37.79 | 37.79 | 506,269 |
| 21 Feb 2024 | 36.51 | 37.29 | 36.33 | 37.10 | 37.10 | 1,540,832 |
| 20 Feb 2024 | 37.90 | 38.31 | 36.03 | 36.28 | 36.28 | 641,836 |
| 19 Feb 2024 | 38.14 | 38.67 | 37.94 | 38.10 | 38.10 | 509,467 |
| 16 Feb 2024 | 40.15 | 40.58 | 31.10 | 38.22 | 38.22 | 826,724 |
| 15 Feb 2024 | 38.65 | 40.43 | 37.69 | 40.15 | 40.15 | 1,324,037 |
| 14 Feb 2024 | 37.18 | 37.91 | 37.03 | 37.66 | 37.66 | 1,061,521 |
| 13 Feb 2024 | 38.00 | 38.09 | 36.91 | 37.25 | 37.25 | 793,821 |
| 12 Feb 2024 | 37.47 | 38.40 | 37.22 | 37.93 | 37.93 | 1,220,754 |
| 09 Feb 2024 | 36.40 | 37.69 | 35.99 | 37.47 | 37.47 | 635,063 |
| 08 Feb 2024 | 36.70 | 37.31 | 36.02 | 37.11 | 37.11 | 720,021 |
| 07 Feb 2024 | 35.50 | 36.67 | 35.27 | 36.22 | 36.22 | 767,593 |
| 06 Feb 2024 | 36.48 | 36.22 | 35.37 | 35.59 | 35.59 | 521,706 |
| 05 Feb 2024 | 36.03 | 37.14 | 35.28 | 35.88 | 35.88 | 732,148 |
| 02 Feb 2024 | 34.80 | 35.77 | 34.38 | 35.65 | 35.65 | 383,292 |
| 01 Feb 2024 | 35.00 | 35.42 | 34.38 | 34.44 | 34.44 | 285,099 |
| 31 Jan 2024 | 35.42 | 35.55 | 34.44 | 35.11 | 35.11 | 450,814 |
| 30 Jan 2024 | 35.52 | 36.00 | 34.10 | 34.71 | 34.71 | 1,162,082 |
| 29 Jan 2024 | 34.44 | 34.64 | 33.55 | 34.23 | 34.23 | 517,513 |
| 26 Jan 2024 | 34.24 | 34.53 | 34.00 | 34.49 | 34.49 | 440,471 |
| 25 Jan 2024 | 34.81 | 35.01 | 33.88 | 34.16 | 34.16 | 622,218 |
| 24 Jan 2024 | 35.14 | 35.34 | 34.57 | 34.84 | 34.84 | 268,490 |
| 23 Jan 2024 | 35.03 | 35.36 | 34.42 | 35.07 | 35.07 | 490,594 |
| 22 Jan 2024 | 34.25 | 34.99 | 34.03 | 34.66 | 34.66 | 2,460,774 |
| 19 Jan 2024 | 34.76 | 34.71 | 34.09 | 34.22 | 34.22 | 673,703 |
| 18 Jan 2024 | 34.00 | 34.76 | 33.55 | 34.42 | 34.42 | 434,025 |
| 17 Jan 2024 | 34.50 | 34.67 | 33.27 | 33.72 | 33.72 | 431,131 |
| 16 Jan 2024 | 34.77 | 34.85 | 34.00 | 34.37 | 34.37 | 1,666,555 |
| 15 Jan 2024 | 34.28 | 34.77 | 34.06 | 34.69 | 34.69 | 1,012,827 |
| 12 Jan 2024 | 35.70 | 35.94 | 34.46 | 34.60 | 34.60 | 878,700 |
| 11 Jan 2024 | 36.19 | 36.65 | 35.49 | 35.56 | 35.56 | 850,410 |
| 10 Jan 2024 | 35.97 | 36.35 | 35.66 | 35.85 | 35.85 | 615,140 |
| 09 Jan 2024 | 36.65 | 36.73 | 35.90 | 36.04 | 36.04 | 3,296,767 |
| 08 Jan 2024 | 36.37 | 36.58 | 35.76 | 36.56 | 36.56 | 219,381 |
| 05 Jan 2024 | 35.80 | 36.45 | 35.38 | 36.31 | 36.31 | 611,724 |
| 04 Jan 2024 | 36.44 | 36.50 | 35.92 | 36.13 | 36.13 | 2,608,728 |
| 03 Jan 2024 | 37.40 | 37.56 | 36.07 | 36.26 | 36.26 | 1,254,972 |
| 02 Jan 2024 | 36.90 | 37.74 | 36.68 | 37.19 | 37.19 | 481,309 |
| 29 Dec 2023 | 37.18 | 37.37 | 36.88 | 37.09 | 37.09 | 106,317 |
| 28 Dec 2023 | 37.53 | 37.60 | 37.02 | 37.02 | 37.02 | 122,138 |
| 27 Dec 2023 | 37.70 | 37.92 | 37.45 | 37.48 | 37.48 | 229,167 |
| 22 Dec 2023 | 38.15 | 38.32 | 37.54 | 37.78 | 37.78 | 174,751 |
| 21 Dec 2023 | 38.21 | 38.79 | 37.51 | 38.11 | 38.11 | 313,855 |
| 20 Dec 2023 | 39.21 | 39.59 | 38.38 | 38.58 | 38.58 | 851,245 |
| 19 Dec 2023 | 39.35 | 39.56 | 38.92 | 39.13 | 39.13 | 1,048,576 |
| 18 Dec 2023 | 39.24 | 39.45 | 38.99 | 39.12 | 39.12 | 631,408 |
| 15 Dec 2023 | 38.10 | 40.15 | 39.21 | 39.43 | 39.43 | 1,080,524 |
| 14 Dec 2023 | 37.62 | 39.28 | 36.47 | 39.18 | 39.18 | 1,188,472 |
| 13 Dec 2023 | 37.70 | 37.90 | 36.54 | 36.58 | 36.58 | 387,302 |
| 12 Dec 2023 | 38.09 | 38.71 | 37.22 | 37.63 | 37.63 | 314,585 |
| *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.