UK markets open in 5 hours 31 minutes
NIKKEI 225
37,617.83 -10.65 (-0.03%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,340.30 -2.20 (-0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,233.49 -346.24 (-0.67%)
Aegon Ltd. (0Q0Y.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 5.73 | 5.73 | 221,200 |
| 24 Apr 2024 | 5.80 | 5.85 | 5.74 | 5.82 | 5.82 | 2,919,952 |
| 23 Apr 2024 | 5.60 | 5.81 | 5.67 | 5.74 | 5.74 | 2,149,827 |
| 22 Apr 2024 | 5.55 | 5.72 | 5.49 | 5.69 | 5.69 | 733,192 |
| 19 Apr 2024 | 5.53 | 5.62 | 5.39 | 5.53 | 5.53 | 12,911,614 |
| 18 Apr 2024 | 5.56 | 5.66 | 5.53 | 5.60 | 5.60 | 2,015,561 |
| 17 Apr 2024 | 5.56 | 5.61 | 5.49 | 5.57 | 5.57 | 1,791,931 |
| 16 Apr 2024 | 5.57 | 5.69 | 5.52 | 5.56 | 5.56 | 1,160,110 |
| 15 Apr 2024 | 5.53 | 5.71 | 5.54 | 5.71 | 5.71 | 4,983,708 |
| 12 Apr 2024 | 5.58 | 5.68 | 5.55 | 5.63 | 5.63 | 9,871,106 |
| 11 Apr 2024 | 5.82 | 5.86 | 5.55 | 5.59 | 5.59 | 1,945,046 |
| 10 Apr 2024 | 5.82 | 5.89 | 5.76 | 5.85 | 5.85 | 1,939,575 |
| 09 Apr 2024 | 5.83 | 5.90 | 5.80 | 5.82 | 5.82 | 14,577,947 |
| 08 Apr 2024 | 5.70 | 5.85 | 5.70 | 5.84 | 5.84 | 1,015,240 |
| 05 Apr 2024 | 5.73 | 5.81 | 5.65 | 5.71 | 5.71 | 1,838,695 |
| 04 Apr 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 801,422 |
| 03 Apr 2024 | 5.66 | 5.75 | 5.65 | 5.65 | 5.65 | 685,943 |
| 02 Apr 2024 | 5.63 | 5.69 | 5.61 | 5.64 | 5.64 | 3,383,907 |
| 28 Mar 2024 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | 1,214,276 |
| 27 Mar 2024 | 5.58 | 5.68 | 5.60 | 5.65 | 5.65 | 480,417 |
| 26 Mar 2024 | 5.59 | 5.66 | 5.55 | 5.60 | 5.60 | 642,956 |
| 25 Mar 2024 | 5.50 | 5.60 | 5.47 | 5.51 | 5.51 | 3,181,639 |
| 22 Mar 2024 | 5.43 | 5.56 | 5.44 | 5.46 | 5.46 | 1,326,031 |
| 21 Mar 2024 | 5.40 | 5.50 | 5.35 | 5.43 | 5.43 | 1,098,982 |
| 20 Mar 2024 | 5.31 | 5.39 | 5.34 | 5.37 | 5.37 | 1,240,905 |
| 19 Mar 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 5.36 | 4,002,246 |
| 18 Mar 2024 | 5.23 | 5.37 | 5.30 | 5.34 | 5.34 | 3,399,254 |
| 15 Mar 2024 | 5.37 | 5.42 | 5.33 | 5.39 | 5.39 | 2,008,446 |
| 14 Mar 2024 | 5.40 | 5.43 | 5.34 | 5.40 | 5.40 | 679,064 |
| 13 Mar 2024 | 5.35 | 5.40 | 5.32 | 5.36 | 5.36 | 627,738 |
| 12 Mar 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 1,232,136 |
| 11 Mar 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | 460,856 |
| 08 Mar 2024 | 5.42 | 5.44 | 5.36 | 5.41 | 5.41 | 722,541 |
| 07 Mar 2024 | 5.30 | 5.42 | 5.30 | 5.33 | 5.33 | 7,960,622 |
| 06 Mar 2024 | 5.27 | 5.36 | 5.23 | 5.27 | 5.27 | 1,966,788 |
| 05 Mar 2024 | 5.15 | 5.31 | 5.12 | 5.26 | 5.26 | 1,793,153 |
| 04 Mar 2024 | 5.22 | 5.22 | 5.14 | 5.19 | 5.19 | 2,416,471 |
| 01 Mar 2024 | 5.43 | 5.58 | 5.23 | 5.32 | 5.32 | 3,476,842 |
| 29 Feb 2024 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | 4,246,987 |
| 28 Feb 2024 | 5.38 | 5.51 | 5.38 | 5.44 | 5.44 | 1,951,850 |
| 27 Feb 2024 | 5.39 | 5.43 | 5.35 | 5.38 | 5.38 | 1,461,445 |
| 26 Feb 2024 | 5.40 | 5.43 | 5.35 | 5.39 | 5.39 | 2,374,009 |
| 23 Feb 2024 | 5.42 | 5.41 | 5.25 | 5.39 | 5.39 | 2,710,936 |
| 22 Feb 2024 | 5.45 | 5.49 | 5.38 | 5.46 | 5.46 | 952,294 |
| 21 Feb 2024 | 5.35 | 5.43 | 5.34 | 5.37 | 5.37 | 1,270,549 |
| 20 Feb 2024 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | 1,309,903 |
| 19 Feb 2024 | 5.32 | 5.39 | 5.32 | 5.34 | 5.34 | 7,472,026 |
| 16 Feb 2024 | 5.35 | 5.44 | 5.36 | 5.40 | 5.40 | 2,184,505 |
| 15 Feb 2024 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 1,759,638 |
| 14 Feb 2024 | 5.35 | 5.41 | 5.32 | 5.36 | 5.36 | 5,298,293 |
| 13 Feb 2024 | 5.41 | 5.47 | 5.35 | 5.42 | 5.42 | 980,112 |
| 12 Feb 2024 | 5.34 | 5.43 | 5.34 | 5.39 | 5.39 | 3,870,331 |
| 09 Feb 2024 | 5.40 | 5.43 | 5.35 | 5.40 | 5.40 | 826,884 |
| 08 Feb 2024 | 5.39 | 5.45 | 5.36 | 5.42 | 5.42 | 1,338,111 |
| 07 Feb 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 5.42 | 1,235,292 |
| 06 Feb 2024 | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | 934,658 |
| 05 Feb 2024 | 5.34 | 5.43 | 5.38 | 5.41 | 5.41 | 838,924 |
| 02 Feb 2024 | 5.40 | 5.43 | 5.32 | 5.39 | 5.39 | 1,624,783 |
| 01 Feb 2024 | 5.45 | 5.50 | 5.35 | 5.42 | 5.42 | 1,179,168 |
| 31 Jan 2024 | 5.46 | 5.51 | 5.46 | 5.47 | 5.47 | 1,332,343 |
| 30 Jan 2024 | 5.51 | 5.55 | 5.45 | 5.50 | 5.50 | 1,108,057 |
| 29 Jan 2024 | 5.53 | 5.59 | 5.50 | 5.56 | 5.56 | 4,046,584 |
| 26 Jan 2024 | 5.57 | 5.60 | 5.52 | 5.56 | 5.56 | 3,823,120 |
| 25 Jan 2024 | 5.62 | 5.66 | 5.55 | 5.62 | 5.62 | 1,481,325 |
| 24 Jan 2024 | 5.50 | 5.64 | 5.49 | 5.54 | 5.54 | 14,111,327 |
| 23 Jan 2024 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | 1,487,013 |
| 22 Jan 2024 | 5.42 | 5.57 | 5.45 | 5.47 | 5.47 | 1,621,822 |
| 19 Jan 2024 | 5.46 | 5.49 | 5.37 | 5.44 | 5.44 | 1,022,987 |
| 18 Jan 2024 | 5.39 | 5.46 | 5.37 | 5.38 | 5.38 | 4,950,722 |
| 17 Jan 2024 | 5.36 | 5.40 | 5.29 | 5.32 | 5.32 | 1,741,939 |
| 16 Jan 2024 | 5.37 | 5.40 | 5.31 | 5.37 | 5.37 | 924,480 |
| 15 Jan 2024 | 5.33 | 5.36 | 5.26 | 5.32 | 5.32 | 1,073,485 |
| 12 Jan 2024 | 5.20 | 5.32 | 5.19 | 5.28 | 5.28 | 2,341,692 |
| 11 Jan 2024 | 5.25 | 5.29 | 5.22 | 5.27 | 5.27 | 862,356 |
| 10 Jan 2024 | 5.24 | 5.31 | 5.21 | 5.25 | 5.25 | 1,028,760 |
| 09 Jan 2024 | 5.31 | 5.35 | 5.25 | 5.31 | 5.31 | 6,497,061 |
| 08 Jan 2024 | 5.25 | 5.31 | 5.26 | 5.26 | 5.26 | 12,018,976 |
| 05 Jan 2024 | 5.28 | 5.27 | 5.18 | 5.24 | 5.24 | 810,721 |
| 04 Jan 2024 | 5.20 | 5.29 | 5.20 | 5.23 | 5.23 | 478,929 |
| 03 Jan 2024 | 5.29 | 5.33 | 5.22 | 5.31 | 5.31 | 618,466 |
| 02 Jan 2024 | 5.26 | 5.32 | 5.26 | 5.26 | 5.26 | 776,769 |
| 29 Dec 2023 | 5.24 | 5.28 | 5.22 | 5.25 | 5.25 | 457,006 |
| 28 Dec 2023 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 590,921 |
| 27 Dec 2023 | 5.18 | 5.27 | 5.13 | 5.19 | 5.19 | 994,244 |
| 22 Dec 2023 | 5.20 | 5.24 | 5.22 | 5.22 | 5.22 | 510,828 |
| 21 Dec 2023 | 5.20 | 5.24 | 5.21 | 5.24 | 5.24 | 561,660 |
| 20 Dec 2023 | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | 744,388 |
| 19 Dec 2023 | 5.22 | 5.26 | 5.21 | 5.23 | 5.23 | 2,963,459 |
| 18 Dec 2023 | 5.18 | 5.26 | 5.21 | 5.23 | 5.23 | 787,176 |
| 15 Dec 2023 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 960,158 |
| 14 Dec 2023 | 5.22 | 5.30 | 5.21 | 5.28 | 5.28 | 1,248,874 |
| 13 Dec 2023 | 5.24 | 5.29 | 5.25 | 5.26 | 5.26 | 735,328 |
| 12 Dec 2023 | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | 1,117,285 |
| 11 Dec 2023 | 5.20 | 5.26 | 5.19 | 5.23 | 5.23 | 1,881,884 |
| 08 Dec 2023 | 5.25 | 5.22 | 5.18 | 5.19 | 5.19 | 930,258 |
| 07 Dec 2023 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | 368,707 |
| 06 Dec 2023 | 5.15 | 5.21 | 5.16 | 5.17 | 5.17 | 12,496,825 |
| 05 Dec 2023 | 5.08 | 5.16 | 5.08 | 5.10 | 5.10 | 7,352,648 |
| 04 Dec 2023 | 5.07 | 5.12 | 5.06 | 5.08 | 5.08 | 894,217 |
| 01 Dec 2023 | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | 1,710,323 |
| *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.