UK markets closed

SpareBank 1 SR-Bank ASA (0Q57.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
119.55+2.15 (+1.83%)
At close: 05:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
27 May 2022118.75120.50119.10119.55119.5526,813
26 May 2022117.40117.40117.40117.40117.40-
25 May 2022117.40118.20116.60117.40117.4021,465
24 May 2022117.50119.10118.00117.50117.504,220
23 May 2022116.10117.80116.60117.70117.7010,552
20 May 2022116.80116.60115.80116.80116.8012,052
19 May 2022116.30116.30115.50116.30116.3010,866
18 May 2022120.60119.80117.10117.60117.609,089
17 May 2022118.05118.05118.05118.05118.05-
16 May 2022116.40118.70115.80118.05118.0514,537
13 May 2022114.95116.80114.80116.70116.709,981
12 May 2022112.80114.30111.70112.80112.8022,078
11 May 2022114.25114.50113.40114.25114.2522,817
10 May 2022113.30114.60112.25113.20113.2019,715
09 May 2022115.45115.40111.90113.70113.701,036,822
06 May 2022116.80117.70116.00116.80116.8029,566
05 May 2022119.55119.00115.90117.40117.4034,228
04 May 2022118.55118.70116.60116.90116.90817,643
03 May 2022118.05118.40116.20118.05118.0520,744
29 Apr 2022120.30120.70117.30120.00120.0023,141
29 Apr 20226 Dividend
28 Apr 2022126.65127.20124.10124.60118.6020,583
27 Apr 2022125.90127.30125.80127.55121.4124,674
26 Apr 2022129.40128.10124.90127.25121.1247,736
25 Apr 2022131.65131.90129.22129.70123.45517,542
22 Apr 2022132.10133.66132.50133.90127.457,636
21 Apr 2022132.40133.90131.20132.40126.0214,698
20 Apr 2022133.50133.40132.00133.50127.0724,058
19 Apr 2022130.45132.20129.80131.15124.8317,605
14 Apr 2022131.35131.35131.35131.35125.02-
13 Apr 2022131.25131.50130.50131.35125.029,332
12 Apr 2022131.35131.70130.30131.35125.02821,749
11 Apr 2022132.20133.20131.60132.20125.8314,123
08 Apr 2022130.75132.20130.50130.75124.4520,017
07 Apr 2022128.50130.20129.00130.25123.9822,658
06 Apr 2022131.35131.80128.80129.20122.9832,709
05 Apr 2022132.80132.50131.20132.80126.419,248
04 Apr 2022132.90132.50131.20132.90126.506,686
01 Apr 2022136.50133.50131.70132.80126.4121,877
31 Mar 2022136.40135.90133.60134.25127.7914,617
30 Mar 2022135.35136.60134.20135.35128.8310,306
29 Mar 2022136.40137.00134.71136.20129.6415,384
28 Mar 2022134.25136.50135.20136.20129.6410,655
25 Mar 2022133.50134.80133.10133.50127.0715,497
24 Mar 2022134.25134.00133.20134.25127.796,530
23 Mar 2022135.65135.50133.50133.70127.2614,773
22 Mar 2022132.90135.50133.20134.75128.2613,755
21 Mar 2022131.15132.90131.50133.10126.6914,222
18 Mar 2022131.75132.00130.40131.75125.4141,272
17 Mar 2022133.50134.10130.70131.65125.3140,026
16 Mar 2022129.00132.70130.40132.40126.0223,912
15 Mar 2022129.60129.60127.70127.75121.606,144
14 Mar 2022127.75129.70127.75129.40123.1711,505
11 Mar 2022125.60129.00126.10127.05120.937,839
10 Mar 2022127.45126.50124.50125.60119.5523,776
09 Mar 2022122.35127.10123.30125.90119.849,259
08 Mar 2022118.15122.00119.20121.50115.6511,533
07 Mar 2022122.35122.01117.30120.20114.4128,789
04 Mar 2022125.80125.90124.00125.50119.4611,594
03 Mar 2022130.35131.10127.80128.40122.221,589
02 Mar 2022129.00130.40126.90129.20122.9816,008
01 Mar 2022132.50130.70128.40128.70122.5017,781
28 Feb 2022128.70130.90126.30130.35124.0718,161
25 Feb 2022128.40129.90127.00128.30122.1248,283
24 Feb 2022129.20130.20125.40125.40119.3651,887
23 Feb 2022131.65133.10131.00131.65125.316,627
22 Feb 2022128.50132.10128.70132.00125.6413,862
21 Feb 2022133.50133.50131.10131.65125.3120,157
18 Feb 2022134.15134.90132.50134.15127.6911,758
17 Feb 2022134.85136.20134.40134.85128.367,266
16 Feb 2022137.40138.20136.00137.40130.78692
15 Feb 2022136.00137.60135.60136.00129.4510,415
14 Feb 2022137.40137.00134.80135.85129.3110,435
11 Feb 2022138.65139.50138.40138.65131.9710,515
10 Feb 2022139.35141.20138.90139.35132.64186,452
09 Feb 2022139.45142.20138.60139.15132.4523,994
08 Feb 2022138.15138.90137.30138.15131.505,916
07 Feb 2022136.80138.89137.20138.75132.0716,458
04 Feb 2022137.10137.30136.00137.10130.5012,698
03 Feb 2022135.65137.60135.39137.50130.8823,399
02 Feb 2022136.00137.53135.90136.00129.4511,954
01 Feb 2022133.20135.29134.00133.20126.799,805
31 Jan 2022134.35132.60131.50132.40126.0231,763
28 Jan 2022135.35133.69132.40131.85125.5014,171
27 Jan 2022132.30135.00132.10134.05127.5916,618
26 Jan 2022133.20135.20133.40134.95128.455,749
25 Jan 2022130.95132.30130.60130.95124.649,725
24 Jan 2022134.75132.20129.07129.20122.984,702
21 Jan 2022137.50136.40135.10135.55129.025,480
20 Jan 2022138.75139.20137.60138.75132.075,531
19 Jan 2022137.40139.80137.20139.35132.6448,179
18 Jan 2022138.65139.10137.90138.65131.9713,507
17 Jan 2022139.35140.20138.68139.35132.643,211
14 Jan 2022139.25141.40139.40139.25132.5425,607
13 Jan 2022138.35140.70138.30140.30133.5415,714
12 Jan 2022136.20138.40135.40138.15131.5026,617
11 Jan 2022135.35136.02134.80135.35128.834,290
10 Jan 2022136.00136.80135.20136.00129.45185,230
07 Jan 2022133.60135.90133.90135.45128.937,235
06 Jan 2022132.70134.70132.70134.65128.1716,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...