UK markets open in 2 hours 11 minutes
NIKKEI 225
38,350.14 +797.98 (+2.13%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,341.80 -0.30 (-0.01%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,674.35 +356.46 (+0.67%)
Gjensidige Forsikring ASA (0OJC.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 06:06PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 165.70 | 167.30 | 164.51 | 165.70 | 165.70 | 69,357 |
| 22 Apr 2024 | 163.70 | 166.20 | 163.40 | 165.50 | 165.50 | 41,242 |
| 19 Apr 2024 | 162.65 | 164.12 | 162.00 | 162.65 | 162.65 | 53,960 |
| 18 Apr 2024 | 161.00 | 163.70 | 162.10 | 163.25 | 163.25 | 59,004 |
| 17 Apr 2024 | 163.10 | 164.40 | 160.40 | 162.95 | 162.95 | 89,208 |
| 16 Apr 2024 | 162.85 | 165.50 | 163.19 | 164.85 | 164.85 | 32,534 |
| 15 Apr 2024 | 161.60 | 164.20 | 160.33 | 163.20 | 163.20 | 34,449 |
| 12 Apr 2024 | 162.20 | 163.50 | 161.60 | 162.20 | 162.20 | 55,982 |
| 11 Apr 2024 | 164.45 | 164.30 | 161.90 | 162.75 | 162.75 | 67,917 |
| 10 Apr 2024 | 162.55 | 165.30 | 161.40 | 164.25 | 164.25 | 149,003 |
| 09 Apr 2024 | 161.15 | 162.70 | 160.20 | 161.00 | 161.00 | 19,445 |
| 08 Apr 2024 | 161.65 | 162.30 | 160.50 | 161.65 | 161.65 | 442,897 |
| 05 Apr 2024 | 161.50 | 162.60 | 159.40 | 161.50 | 161.50 | 51,849 |
| 04 Apr 2024 | 161.85 | 161.50 | 160.00 | 160.10 | 160.10 | 28,050 |
| 03 Apr 2024 | 164.75 | 161.70 | 156.30 | 160.95 | 160.95 | 111,446 |
| 02 Apr 2024 | 159.25 | 159.40 | 155.70 | 155.95 | 155.95 | 1,421,971 |
| 28 Mar 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 27 Mar 2024 | 158.50 | 158.10 | 157.10 | 158.30 | 158.30 | 23,660 |
| 26 Mar 2024 | 160.00 | 158.80 | 157.70 | 158.30 | 158.30 | 52,432 |
| 25 Mar 2024 | 156.70 | 158.90 | 156.00 | 158.40 | 158.40 | 503,688 |
| 22 Mar 2024 | 159.00 | 159.00 | 155.48 | 155.60 | 155.60 | 68,762 |
| 21 Mar 2024 | 159.10 | 165.60 | 158.50 | 159.10 | 159.10 | 65,976 |
| 21 Mar 2024 | 8.75 Dividend | |||||
| 20 Mar 2024 | 166.85 | 168.90 | 165.60 | 167.20 | 158.45 | 42,972 |
| 19 Mar 2024 | 168.90 | 168.80 | 166.80 | 167.25 | 158.50 | 25,309 |
| 18 Mar 2024 | 167.80 | 168.00 | 166.70 | 167.80 | 159.02 | 2,219,805 |
| 15 Mar 2024 | 172.05 | 172.10 | 167.98 | 168.50 | 159.68 | 55,960 |
| 14 Mar 2024 | 173.30 | 173.60 | 170.48 | 171.40 | 162.43 | 250,031 |
| 13 Mar 2024 | 172.85 | 174.20 | 172.20 | 172.85 | 163.80 | 49,931 |
| 12 Mar 2024 | 170.10 | 172.70 | 170.60 | 171.90 | 162.90 | 40,340 |
| 11 Mar 2024 | 168.20 | 170.50 | 168.20 | 169.90 | 161.01 | 45,818 |
| 08 Mar 2024 | 169.15 | 170.40 | 168.04 | 169.15 | 160.30 | 55,967 |
| 07 Mar 2024 | 167.85 | 169.50 | 168.00 | 169.60 | 160.72 | 37,160 |
| 06 Mar 2024 | 168.70 | 169.00 | 167.10 | 168.70 | 159.87 | 872,770 |
| 05 Mar 2024 | 167.75 | 168.40 | 166.90 | 167.75 | 158.97 | 20,715 |
| 04 Mar 2024 | 170.30 | 170.70 | 167.20 | 168.45 | 159.63 | 76,834 |
| 01 Mar 2024 | 168.30 | 170.80 | 168.10 | 170.05 | 161.15 | 119,222 |
| 29 Feb 2024 | 168.55 | 169.60 | 167.58 | 168.55 | 159.73 | 102,909 |
| 28 Feb 2024 | 170.25 | 170.00 | 168.60 | 170.25 | 161.34 | 15,063 |
| 27 Feb 2024 | 171.25 | 171.60 | 169.20 | 169.30 | 160.44 | 15,660 |
| 26 Feb 2024 | 171.75 | 171.70 | 170.10 | 171.75 | 162.76 | 18,732 |
| 23 Feb 2024 | 172.50 | 172.73 | 169.90 | 172.55 | 163.52 | 20,494 |
| 22 Feb 2024 | 173.50 | 173.80 | 171.88 | 173.50 | 164.42 | 8,292 |
| 21 Feb 2024 | 171.40 | 173.20 | 171.20 | 173.15 | 164.09 | 8,525 |
| 20 Feb 2024 | 171.55 | 171.90 | 170.54 | 171.55 | 162.57 | 62,491 |
| 19 Feb 2024 | 172.20 | 172.70 | 171.70 | 172.20 | 163.19 | 28,501 |
| 16 Feb 2024 | 171.95 | 173.90 | 171.50 | 173.70 | 164.61 | 29,054 |
| 15 Feb 2024 | 171.05 | 171.41 | 170.00 | 171.05 | 162.10 | 34,426 |
| 14 Feb 2024 | 169.90 | 171.32 | 170.00 | 169.90 | 161.01 | 26,163 |
| 13 Feb 2024 | 169.30 | 170.00 | 169.10 | 169.30 | 160.44 | 10,437 |
| 12 Feb 2024 | 168.00 | 169.30 | 168.30 | 168.00 | 159.21 | 29,012 |
| 09 Feb 2024 | 167.90 | 168.50 | 167.38 | 167.90 | 159.11 | 11,646 |
| 08 Feb 2024 | 168.30 | 169.80 | 167.49 | 168.30 | 159.49 | 23,684 |
| 07 Feb 2024 | 169.00 | 170.60 | 168.40 | 168.70 | 159.87 | 244,683 |
| 06 Feb 2024 | 172.00 | 170.20 | 169.28 | 169.35 | 160.49 | 16,308 |
| 05 Feb 2024 | 171.15 | 172.20 | 169.56 | 171.15 | 162.19 | 63,860 |
| 02 Feb 2024 | 168.80 | 171.50 | 168.30 | 170.75 | 161.81 | 37,482 |
| 01 Feb 2024 | 169.30 | 169.70 | 167.50 | 169.30 | 160.44 | 86,020 |
| 31 Jan 2024 | 169.50 | 170.10 | 168.72 | 169.50 | 160.63 | 58,691 |
| 30 Jan 2024 | 171.45 | 172.20 | 169.32 | 169.50 | 160.63 | 56,186 |
| 29 Jan 2024 | 170.65 | 171.60 | 167.80 | 170.30 | 161.39 | 98,680 |
| 26 Jan 2024 | 176.80 | 174.10 | 171.59 | 172.75 | 163.71 | 25,931 |
| 25 Jan 2024 | 171.60 | 176.70 | 169.40 | 174.00 | 164.89 | 81,784 |
| 24 Jan 2024 | 169.75 | 179.00 | 169.50 | 175.45 | 166.27 | 136,770 |
| 23 Jan 2024 | 180.45 | 179.60 | 178.80 | 180.10 | 170.67 | 26,812 |
| 22 Jan 2024 | 181.05 | 181.20 | 179.72 | 181.05 | 171.58 | 13,333 |
| 19 Jan 2024 | 180.00 | 180.70 | 178.30 | 180.00 | 170.58 | 45,458 |
| 18 Jan 2024 | 179.50 | 178.70 | 178.10 | 179.50 | 170.11 | 15,853 |
| 17 Jan 2024 | 178.70 | 179.60 | 175.00 | 178.70 | 169.35 | 28,905 |
| 16 Jan 2024 | 180.20 | 180.60 | 177.10 | 180.15 | 170.72 | 19,046 |
| 15 Jan 2024 | 181.50 | 182.20 | 180.50 | 181.10 | 171.62 | 17,547 |
| 12 Jan 2024 | 179.00 | 181.50 | 179.70 | 180.95 | 171.48 | 14,533 |
| 11 Jan 2024 | 180.90 | 183.30 | 179.40 | 179.70 | 170.30 | 37,540 |
| 10 Jan 2024 | 180.65 | 182.80 | 181.10 | 182.60 | 173.04 | 23,726 |
| 09 Jan 2024 | 183.50 | 182.50 | 180.90 | 181.45 | 171.95 | 29,911 |
| 08 Jan 2024 | 179.25 | 182.60 | 180.00 | 183.05 | 173.47 | 37,495 |
| 05 Jan 2024 | 183.20 | 183.50 | 181.80 | 183.20 | 173.61 | 26,468 |
| 04 Jan 2024 | 184.50 | 184.60 | 182.70 | 182.60 | 173.04 | 19,884 |
| 03 Jan 2024 | 184.80 | 184.80 | 184.10 | 184.80 | 175.13 | 12,000 |
| 02 Jan 2024 | 186.40 | 187.60 | 183.10 | 184.30 | 174.66 | 53,485 |
| 29 Dec 2023 | 183.65 | 187.50 | 183.70 | 185.70 | 175.98 | 95,478 |
| 28 Dec 2023 | 182.10 | 183.40 | 181.60 | 182.10 | 172.57 | 32,182 |
| 27 Dec 2023 | 181.45 | 182.70 | 181.50 | 181.45 | 171.95 | 57,710 |
| 22 Dec 2023 | 180.25 | 180.90 | 179.10 | 180.25 | 170.82 | 15,707 |
| 21 Dec 2023 | 180.55 | 181.40 | 179.30 | 180.55 | 171.10 | 32,516 |
| 20 Dec 2023 | 184.80 | 184.70 | 181.08 | 183.00 | 173.42 | 91,308 |
| 19 Dec 2023 | 184.55 | 184.40 | 182.58 | 182.55 | 173.00 | 35,381 |
| 18 Dec 2023 | 187.45 | 188.40 | 184.89 | 185.30 | 175.60 | 59,672 |
| 15 Dec 2023 | 188.55 | 188.70 | 186.60 | 186.50 | 176.74 | 74,594 |
| 14 Dec 2023 | 189.45 | 190.50 | 186.10 | 189.15 | 179.25 | 185,610 |
| 13 Dec 2023 | 188.65 | 189.58 | 187.70 | 188.65 | 178.78 | 149,624 |
| 12 Dec 2023 | 186.80 | 188.60 | 186.50 | 186.80 | 177.02 | 54,720 |
| 11 Dec 2023 | 183.20 | 186.28 | 182.60 | 185.05 | 175.37 | 31,117 |
| 08 Dec 2023 | 182.90 | 184.70 | 182.40 | 182.90 | 173.33 | 56,167 |
| 07 Dec 2023 | 183.20 | 183.50 | 181.70 | 183.20 | 173.61 | 18,629 |
| 06 Dec 2023 | 184.90 | 185.90 | 183.80 | 184.90 | 175.22 | 19,283 |
| 05 Dec 2023 | 183.55 | 185.20 | 184.00 | 183.55 | 173.94 | 11,217 |
| 04 Dec 2023 | 183.30 | 184.20 | 183.40 | 183.30 | 173.71 | 35,370 |
| 01 Dec 2023 | 183.70 | 183.70 | 181.40 | 182.00 | 172.48 | 35,312 |
| 30 Nov 2023 | 180.00 | 183.30 | 181.10 | 182.80 | 173.23 | 184,184 |
| *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.