UK markets closed

UCB SA (0NZT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
81.10-0.81 (-0.99%)
At close: 05:51PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202278.1481.4275.1081.1081.10236,748
23 Jun 202280.8082.1080.4081.9181.9169,265
22 Jun 202280.0081.6879.7681.6581.65121,228
21 Jun 202281.0181.2480.2480.4380.4347,347
20 Jun 202278.6180.8078.5880.7380.7368,280
17 Jun 202278.0279.1078.4078.5478.54125,207
16 Jun 202280.0880.0678.3678.5078.50122,825
15 Jun 202278.2180.6678.8480.3880.3853,701
14 Jun 202279.0980.0078.3278.8378.83129,916
13 Jun 202280.8881.5879.1679.8079.80343,680
10 Jun 202285.8182.9680.8681.3481.3492,305
09 Jun 202285.0184.8483.0683.7283.72515,485
08 Jun 202285.6483.6081.9083.3183.31712,052
07 Jun 202280.7181.1880.0681.0181.01140,729
06 Jun 202283.0181.8280.0081.1081.10112,402
01 Jun 202283.4783.7081.9882.3082.3086,008
31 May 202284.2183.2981.6082.4182.41314,690
30 May 202285.8584.0082.7683.3783.37104,424
27 May 202282.4683.1881.9082.7082.7064,323
26 May 202283.0183.0482.1482.3982.3989,214
25 May 202285.4183.4681.9882.1582.151,039,778
24 May 202282.9084.2681.4683.7083.701,062,505
23 May 202288.3387.6282.9983.2283.22293,771
20 May 202290.4888.8086.7286.7986.79196,005
19 May 202289.0989.1687.4888.6188.61121,508
18 May 202290.0090.4288.6489.9389.93274,821
17 May 202289.9789.5888.3688.8288.82225,521
16 May 202291.2089.8086.8288.4288.42307,400
13 May 202289.0191.3484.0887.9287.92612,110
12 May 2022101.83102.45100.40101.80101.801,135,227
11 May 2022101.54102.85100.35102.55102.55181,185
10 May 202297.57101.7598.6699.5999.594,109,164
09 May 2022100.25102.1098.9699.3299.321,210,613
06 May 2022102.00104.25101.45101.85101.851,883,345
05 May 2022104.02104.75103.10103.22103.223,757,680
04 May 2022106.10106.29103.40103.45103.4571,837
03 May 2022106.00107.15105.05106.03106.03235,682
29 Apr 2022111.00109.75108.38108.47108.47118,548
29 Apr 20221.3 Dividend
28 Apr 2022109.00112.45110.20110.93109.63119,627
27 Apr 2022108.57110.50108.05109.80108.51798,454
26 Apr 2022109.10110.15108.34108.55107.281,479,419
25 Apr 2022108.00108.70107.15107.95106.68375,730
22 Apr 2022111.00112.20109.64109.80108.51602,319
21 Apr 2022109.20112.30110.85112.05110.74140,415
20 Apr 2022114.45114.70110.45110.93109.63287,930
19 Apr 2022116.15115.50113.90115.30113.95692,977
14 Apr 2022110.00116.00114.49115.47114.12139,922
13 Apr 2022112.15115.55113.84114.32112.99561,790
12 Apr 2022108.20114.50111.55113.30111.97598,874
11 Apr 2022111.68112.80111.45112.47111.16366,765
08 Apr 2022112.25113.40111.85112.47111.1689,422
07 Apr 2022111.00112.55110.65111.95110.64383,070
06 Apr 2022109.10111.25109.80109.97108.69147,756
05 Apr 2022109.00111.30109.20111.13109.8266,999
04 Apr 2022108.35109.25107.90108.88107.60158,799
01 Apr 2022108.05109.10107.05108.20106.9341,683
31 Mar 2022107.78109.70107.10108.80107.5287,750
30 Mar 2022105.53107.45104.90107.30106.04137,634
29 Mar 2022109.05108.65104.95105.47104.2471,645
28 Mar 2022108.20110.50107.95108.57107.30154,025
25 Mar 2022104.14108.35105.95107.47106.2279,446
24 Mar 2022106.00107.80106.10107.78106.51129,868
23 Mar 2022105.93106.80105.25105.88104.63171,341
22 Mar 2022103.00104.50103.35104.28103.05179,889
21 Mar 2022102.20104.40103.40103.78102.56152,555
18 Mar 2022104.00105.10103.45104.55103.32212,678
17 Mar 2022100.54104.10101.95103.38102.16131,533
16 Mar 2022100.93102.45100.70101.70100.5170,210
15 Mar 202299.76101.5099.08100.6799.49148,546
14 Mar 202297.00100.7097.00100.2299.0596,382
11 Mar 202295.0198.4295.6297.1596.0143,470
10 Mar 202297.0597.8095.4295.9694.84131,385
09 Mar 202293.2296.9894.4496.8195.68133,505
08 Mar 202294.4099.1493.7094.3293.21121,755
07 Mar 202293.4196.9094.7896.8895.7477,537
04 Mar 202297.0098.3896.1297.0295.8897,277
03 Mar 202299.78100.7097.8298.0096.85107,880
02 Mar 202298.3399.7897.2699.3298.16145,122
01 Mar 202297.9199.4896.0499.0097.84131,549
28 Feb 202295.0997.7094.9697.2996.15197,153
25 Feb 202291.8796.5692.0096.3395.20106,285
24 Feb 202287.8993.7689.9692.1291.04364,184
23 Feb 202286.0489.2887.0888.5987.5565,153
22 Feb 202285.2287.4885.1087.3886.36109,806
21 Feb 202287.0188.0086.0286.4885.47371,604
18 Feb 202286.7588.2087.0287.0486.0254,527
17 Feb 202287.0187.4085.9686.3085.2954,709
16 Feb 202286.3787.4886.3687.0586.0338,144
15 Feb 202284.5086.1884.8286.0885.0747,589
14 Feb 202285.2085.4084.2684.9783.97250,443
11 Feb 202287.2687.2485.7285.7584.7570,164
10 Feb 202286.9887.9886.2886.9685.9485,939
09 Feb 202288.1488.4886.5686.8285.80173,067
08 Feb 202289.7689.4287.0287.1986.17120,754
07 Feb 202289.1389.1487.4088.9387.89196,481
04 Feb 202287.3088.3086.8687.9686.93241,006
03 Feb 202289.1187.8286.2486.3085.29199,425
02 Feb 202291.9390.0087.8688.2087.1754,842
01 Feb 202288.0089.7688.4489.6088.5568,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...