UK markets open in 2 hours 15 minutes
NIKKEI 225
39,645.33 +472.18 (+1.21%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.20 +0.37 (+0.46%) GOLD FUTURES
2,326.80 -4.00 (-0.17%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,681.98 +356.98 (+0.74%)
Snam S.p.A. (0NQP.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.1410 | 4.1830 | 4.1310 | 4.1445 | 4.1445 | 528,600 |
| 24 Jun 2024 | 4.1735 | 4.1800 | 4.1210 | 4.1445 | 4.1445 | 383,876 |
| 24 Jun 2024 | 0.1692 Dividend | |||||
| 21 Jun 2024 | 4.3555 | 4.3590 | 4.3000 | 4.3580 | 4.1888 | 447,713 |
| 20 Jun 2024 | 4.2960 | 4.3590 | 4.2800 | 4.3245 | 4.1566 | 581,006 |
| 19 Jun 2024 | 4.3160 | 4.3140 | 4.2680 | 4.2975 | 4.1306 | 419,902 |
| 18 Jun 2024 | 4.2550 | 4.3120 | 4.2500 | 4.2995 | 4.1326 | 10,341,070 |
| 17 Jun 2024 | 4.3045 | 4.2960 | 4.2160 | 4.2510 | 4.0860 | 10,130,871 |
| 14 Jun 2024 | 4.3230 | 4.3390 | 4.2760 | 4.2950 | 4.1282 | 10,450,620 |
| 13 Jun 2024 | 4.3320 | 4.3450 | 4.3050 | 4.3225 | 4.1547 | 10,039,144 |
| 12 Jun 2024 | 4.3325 | 4.3690 | 4.2900 | 4.3515 | 4.1826 | 182,382 |
| 11 Jun 2024 | 4.3815 | 4.3960 | 4.3020 | 4.3160 | 4.1484 | 1,245,839 |
| 10 Jun 2024 | 4.3925 | 4.4110 | 4.3430 | 4.4040 | 4.2330 | 92,764 |
| 07 Jun 2024 | 4.4735 | 4.5260 | 4.3750 | 4.3855 | 4.2152 | 197,953 |
| 06 Jun 2024 | 4.4940 | 4.5100 | 4.4350 | 4.4565 | 4.2835 | 58,416 |
| 05 Jun 2024 | 4.5035 | 4.5420 | 4.4950 | 4.5250 | 4.3493 | 91,854 |
| 04 Jun 2024 | 4.4155 | 4.5050 | 4.4170 | 4.4655 | 4.2921 | 202,340 |
| 03 Jun 2024 | 4.3500 | 4.4170 | 4.3570 | 4.3805 | 4.2104 | 48,979 |
| 31 May 2024 | 4.3350 | 4.3490 | 4.3040 | 4.3175 | 4.1499 | 193,955 |
| 30 May 2024 | 4.3305 | 4.3330 | 4.3040 | 4.3165 | 4.1489 | 90,533 |
| 29 May 2024 | 4.3430 | 4.3490 | 4.3090 | 4.3230 | 4.1552 | 159,953 |
| 28 May 2024 | 4.3470 | 4.3890 | 4.3450 | 4.3470 | 4.1782 | 420,726 |
| 24 May 2024 | 4.2565 | 4.3120 | 4.2290 | 4.2820 | 4.1158 | 517,338 |
| 23 May 2024 | 4.4045 | 4.3930 | 4.2650 | 4.2745 | 4.1085 | 978,914 |
| 22 May 2024 | 4.4850 | 4.4600 | 4.3870 | 4.3935 | 4.2229 | 491,725 |
| 21 May 2024 | 4.5105 | 4.5170 | 4.4450 | 4.4905 | 4.3162 | 708,321 |
| 20 May 2024 | 4.5205 | 4.5650 | 4.5180 | 4.5530 | 4.3762 | 503,939 |
| 17 May 2024 | 4.5170 | 4.5560 | 4.5160 | 4.5355 | 4.3594 | 1,222,142 |
| 16 May 2024 | 4.5445 | 4.6370 | 4.5020 | 4.5170 | 4.3416 | 2,099,360 |
| 15 May 2024 | 4.4825 | 4.5100 | 4.4480 | 4.4845 | 4.3104 | 840,302 |
| 14 May 2024 | 4.4620 | 4.4860 | 4.4390 | 4.4485 | 4.2758 | 373,551 |
| 13 May 2024 | 4.4295 | 4.4680 | 4.4280 | 4.4350 | 4.2628 | 292,027 |
| 10 May 2024 | 4.4395 | 4.4760 | 4.4230 | 4.4550 | 4.2820 | 524,149 |
| 09 May 2024 | 4.3950 | 4.4310 | 4.3580 | 4.4250 | 4.2532 | 309,768 |
| 08 May 2024 | 4.3855 | 4.4400 | 4.3770 | 4.4305 | 4.2585 | 887,386 |
| 07 May 2024 | 4.3440 | 4.4020 | 4.3550 | 4.3580 | 4.1888 | 186,513 |
| 03 May 2024 | 4.2855 | 4.3400 | 4.2720 | 4.3365 | 4.1681 | 266,761 |
| 02 May 2024 | 4.2845 | 4.3400 | 4.2700 | 4.2835 | 4.1172 | 189,236 |
| 01 May 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.1494 | - |
| 30 Apr 2024 | 4.3380 | 4.3250 | 4.2880 | 4.3170 | 4.1494 | 613,418 |
| 29 Apr 2024 | 4.3110 | 4.3440 | 4.3130 | 4.3185 | 4.1508 | 110,391 |
| 26 Apr 2024 | 4.2555 | 4.3090 | 4.2810 | 4.3045 | 4.1374 | 84,407 |
| 25 Apr 2024 | 4.3465 | 4.3380 | 4.2330 | 4.2530 | 4.0879 | 102,387 |
| 24 Apr 2024 | 4.3755 | 4.3750 | 4.3210 | 4.3475 | 4.1787 | 121,804 |
| 23 Apr 2024 | 4.3115 | 4.3770 | 4.3210 | 4.3630 | 4.1936 | 78,130 |
| 22 Apr 2024 | 4.2600 | 4.3260 | 4.2910 | 4.3165 | 4.1489 | 1,310,992 |
| 19 Apr 2024 | 4.2810 | 4.2900 | 4.2210 | 4.2810 | 4.1148 | 95,577 |
| 18 Apr 2024 | 4.2365 | 4.2570 | 4.2200 | 4.2430 | 4.0783 | 474,712 |
| 17 Apr 2024 | 4.2355 | 4.2420 | 4.1780 | 4.2445 | 4.0797 | 207,356 |
| 16 Apr 2024 | 4.2625 | 4.2640 | 4.2000 | 4.2175 | 4.0538 | 464,627 |
| 15 Apr 2024 | 4.2955 | 4.3110 | 4.2510 | 4.2895 | 4.1230 | 171,903 |
| 12 Apr 2024 | 4.2145 | 4.3100 | 4.2050 | 4.3040 | 4.1369 | 493,143 |
| 11 Apr 2024 | 4.2350 | 4.2440 | 4.1800 | 4.2175 | 4.0538 | 278,862 |
| 10 Apr 2024 | 4.2505 | 4.2890 | 4.1880 | 4.2190 | 4.0552 | 488,033 |
| 09 Apr 2024 | 4.2540 | 4.2700 | 4.2280 | 4.2410 | 4.0763 | 389,410 |
| 08 Apr 2024 | 4.2550 | 4.2950 | 4.2320 | 4.2350 | 4.0706 | 513,846 |
| 05 Apr 2024 | 4.3960 | 4.4200 | 4.2520 | 4.2725 | 4.1066 | 568,636 |
| 04 Apr 2024 | 4.4265 | 4.4530 | 4.4110 | 4.4275 | 4.2556 | 525,270 |
| 03 Apr 2024 | 4.3650 | 4.4320 | 4.3650 | 4.3780 | 4.2080 | 134,585 |
| 02 Apr 2024 | 4.3840 | 4.4130 | 4.3500 | 4.3705 | 4.2008 | 398,831 |
| 28 Mar 2024 | 4.4150 | 4.4160 | 4.3620 | 4.4000 | 4.2292 | 429,632 |
| 27 Mar 2024 | 4.3930 | 4.4130 | 4.3530 | 4.3935 | 4.2229 | 192,337 |
| 26 Mar 2024 | 4.4160 | 4.4190 | 4.3750 | 4.3920 | 4.2215 | 344,149 |
| 25 Mar 2024 | 4.3550 | 4.4100 | 4.3520 | 4.4050 | 4.2340 | 139,675 |
| 22 Mar 2024 | 4.3215 | 4.3680 | 4.3190 | 4.3375 | 4.1691 | 66,337 |
| 21 Mar 2024 | 4.3795 | 4.4000 | 4.3140 | 4.3380 | 4.1696 | 219,834 |
| 20 Mar 2024 | 4.3540 | 4.3990 | 4.3430 | 4.3560 | 4.1869 | 205,072 |
| 19 Mar 2024 | 4.3400 | 4.3480 | 4.2950 | 4.3130 | 4.1455 | 155,591 |
| 18 Mar 2024 | 4.3455 | 4.3700 | 4.3320 | 4.3350 | 4.1667 | 720,567 |
| 15 Mar 2024 | 4.4760 | 4.5260 | 4.3673 | 4.4030 | 4.2321 | 617,268 |
| 14 Mar 2024 | 4.4965 | 4.5330 | 4.4560 | 4.4550 | 4.2820 | 314,013 |
| 13 Mar 2024 | 4.5000 | 4.5230 | 4.4600 | 4.4790 | 4.3051 | 1,359,737 |
| 12 Mar 2024 | 4.5240 | 4.5410 | 4.4870 | 4.5285 | 4.3527 | 295,206 |
| 11 Mar 2024 | 4.5305 | 4.5380 | 4.4990 | 4.5255 | 4.3498 | 247,279 |
| 08 Mar 2024 | 4.4805 | 4.5370 | 4.4570 | 4.5110 | 4.3359 | 145,287 |
| 07 Mar 2024 | 4.4660 | 4.5130 | 4.4490 | 4.4990 | 4.3243 | 64,436 |
| 06 Mar 2024 | 4.4290 | 4.4770 | 4.3920 | 4.4735 | 4.2998 | 158,000 |
| 05 Mar 2024 | 4.3640 | 4.4243 | 4.3540 | 4.4155 | 4.2441 | 481,391 |
| 04 Mar 2024 | 4.3750 | 4.3920 | 4.3330 | 4.3340 | 4.1657 | 130,052 |
| 01 Mar 2024 | 4.3375 | 4.3790 | 4.3330 | 4.3585 | 4.1893 | 83,580 |
| 29 Feb 2024 | 4.3110 | 4.3570 | 4.3050 | 4.3490 | 4.1801 | 837,809 |
| 28 Feb 2024 | 4.3605 | 4.3680 | 4.3021 | 4.3270 | 4.1590 | 117,013 |
| 27 Feb 2024 | 4.3250 | 4.3670 | 4.3210 | 4.3470 | 4.1782 | 103,786 |
| 26 Feb 2024 | 4.3875 | 4.3770 | 4.3191 | 4.3660 | 4.1965 | 132,914 |
| 23 Feb 2024 | 4.3985 | 4.3910 | 4.3400 | 4.3475 | 4.1787 | 224,812 |
| 22 Feb 2024 | 4.4700 | 4.4740 | 4.3870 | 4.4155 | 4.2441 | 482,236 |
| 21 Feb 2024 | 4.4535 | 4.4740 | 4.4340 | 4.4710 | 4.2974 | 618,266 |
| 20 Feb 2024 | 4.4300 | 4.4920 | 4.4130 | 4.4780 | 4.3041 | 341,267 |
| 19 Feb 2024 | 4.3805 | 4.4300 | 4.3610 | 4.4015 | 4.2306 | 50,529 |
| 16 Feb 2024 | 4.3905 | 4.4090 | 4.3630 | 4.3890 | 4.2186 | 67,053 |
| 15 Feb 2024 | 4.3550 | 4.3970 | 4.3670 | 4.3745 | 4.2047 | 1,069,402 |
| 14 Feb 2024 | 4.3905 | 4.3740 | 4.3350 | 4.3710 | 4.2013 | 96,855 |
| 13 Feb 2024 | 4.3440 | 4.4070 | 4.3450 | 4.3920 | 4.2215 | 352,684 |
| 12 Feb 2024 | 4.2970 | 4.3670 | 4.2880 | 4.3430 | 4.1744 | 1,148,937 |
| 09 Feb 2024 | 4.3350 | 4.3320 | 4.2780 | 4.3185 | 4.1508 | 365,337 |
| 08 Feb 2024 | 4.3695 | 4.3630 | 4.3190 | 4.3425 | 4.1739 | 8,433,330 |
| 07 Feb 2024 | 4.4025 | 4.4190 | 4.3380 | 4.3570 | 4.1878 | 4,306,595 |
| 06 Feb 2024 | 4.4400 | 4.4450 | 4.3760 | 4.3965 | 4.2258 | 1,369,073 |
| 05 Feb 2024 | 4.4960 | 4.5100 | 4.4291 | 4.4545 | 4.2816 | 481,051 |
| 02 Feb 2024 | 4.5000 | 4.5480 | 4.4960 | 4.5355 | 4.3594 | 162,228 |
| *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.