UK markets open in 35 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,165.67 +402.64 (+2.27%) CRUDE OIL
79.60 +0.60 (+0.76%) GOLD FUTURES
2,325.60 +14.60 (+0.63%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,824.28 -1,871.01 (-3.92%)
Maire Tecnimont S.p.A. (0QEP.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:07PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 30 Apr 2024 | 7.82 | 7.82 | 7.73 | 7.73 | 7.73 | 105,424 |
| 29 Apr 2024 | 7.76 | 7.83 | 7.72 | 7.81 | 7.81 | 377 |
| 26 Apr 2024 | 7.50 | 7.81 | 7.55 | 7.71 | 7.71 | 2,634 |
| 25 Apr 2024 | 7.41 | 7.74 | 7.26 | 7.51 | 7.51 | 10,914 |
| 24 Apr 2024 | 7.37 | 7.43 | 7.12 | 7.36 | 7.36 | 727 |
| 23 Apr 2024 | 7.16 | 7.43 | 7.21 | 7.30 | 7.30 | 557 |
| 22 Apr 2024 | 7.32 | 7.48 | 7.20 | 7.21 | 7.21 | 68 |
| 22 Apr 2024 | 0.197 Dividend | |||||
| 19 Apr 2024 | 7.69 | 7.72 | 7.59 | 7.61 | 7.41 | 2,124 |
| 18 Apr 2024 | 7.66 | 7.69 | 7.66 | 7.67 | 7.47 | 57 |
| 17 Apr 2024 | 7.64 | 7.76 | 7.57 | 7.77 | 7.57 | 297 |
| 16 Apr 2024 | 7.70 | 7.63 | 7.61 | 7.63 | 7.43 | 1,810 |
| 15 Apr 2024 | 7.61 | 7.74 | 7.59 | 7.73 | 7.53 | 2,242 |
| 12 Apr 2024 | 7.36 | 7.62 | 7.56 | 7.54 | 7.35 | 206,094 |
| 11 Apr 2024 | 7.73 | 7.48 | 6.99 | 7.43 | 7.23 | 14,400 |
| 10 Apr 2024 | 7.77 | 7.78 | 7.70 | 7.76 | 7.56 | 2,169 |
| 09 Apr 2024 | 7.75 | 7.75 | 7.69 | 7.71 | 7.51 | 1,781 |
| 08 Apr 2024 | 7.66 | 7.76 | 7.62 | 7.68 | 7.48 | 600 |
| 05 Apr 2024 | 7.68 | 7.63 | 7.51 | 7.66 | 7.46 | 363 |
| 04 Apr 2024 | 7.86 | 7.86 | 7.55 | 7.66 | 7.46 | 325 |
| 03 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | - |
| 02 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | - |
| 28 Mar 2024 | 7.28 | 7.27 | 7.22 | 7.25 | 7.06 | 13,435 |
| 27 Mar 2024 | 7.14 | 7.32 | 7.18 | 7.18 | 7.00 | 63 |
| 26 Mar 2024 | 7.31 | 7.39 | 7.09 | 7.13 | 6.94 | 1,013 |
| 25 Mar 2024 | 7.24 | 7.38 | 7.28 | 7.35 | 7.16 | 372 |
| 22 Mar 2024 | 7.15 | 7.20 | 7.18 | 7.22 | 7.03 | 3,533 |
| 21 Mar 2024 | 7.36 | 7.36 | 7.09 | 7.08 | 6.90 | 2,807 |
| 20 Mar 2024 | 7.08 | 7.30 | 7.16 | 7.26 | 7.07 | 568 |
| 19 Mar 2024 | 7.01 | 7.09 | 6.94 | 7.05 | 6.87 | 3,682 |
| 18 Mar 2024 | 6.97 | 7.03 | 6.96 | 6.99 | 6.81 | 97 |
| 15 Mar 2024 | 7.06 | 7.07 | 7.00 | 7.05 | 6.87 | 102 |
| 14 Mar 2024 | 6.97 | 7.08 | 6.99 | 7.08 | 6.90 | 934 |
| 13 Mar 2024 | 6.99 | 7.07 | 6.87 | 6.89 | 6.72 | 2,957 |
| 12 Mar 2024 | 6.95 | 7.01 | 6.93 | 7.01 | 6.82 | 391 |
| 11 Mar 2024 | 6.95 | 6.96 | 6.59 | 6.87 | 6.69 | 19,404 |
| 08 Mar 2024 | 7.01 | 7.21 | 6.78 | 6.93 | 6.75 | 93,510 |
| 07 Mar 2024 | 6.35 | 6.89 | 6.53 | 6.70 | 6.53 | 9,371 |
| 06 Mar 2024 | 6.15 | 6.30 | 6.17 | 6.34 | 6.17 | 3,760 |
| 05 Mar 2024 | 5.50 | 6.23 | 5.41 | 6.05 | 5.89 | 1,792,228 |
| 04 Mar 2024 | 5.36 | 5.51 | 5.34 | 5.48 | 5.34 | 5,660 |
| 01 Mar 2024 | 5.33 | 5.31 | 5.28 | 5.34 | 5.20 | 1,310 |
| 29 Feb 2024 | 5.11 | 5.34 | 5.16 | 5.30 | 5.17 | 61,945 |
| 28 Feb 2024 | 5.17 | 5.12 | 5.09 | 5.12 | 4.99 | 30 |
| 27 Feb 2024 | 5.10 | 5.18 | 5.11 | 5.11 | 4.98 | 4,106 |
| 26 Feb 2024 | 5.05 | 5.14 | 5.09 | 5.13 | 5.00 | 1,521 |
| 23 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | - |
| 22 Feb 2024 | 4.99 | 5.07 | 5.01 | 5.11 | 4.98 | 1,330 |
| 21 Feb 2024 | 4.84 | 5.02 | 4.94 | 4.95 | 4.82 | 8,153 |
| 20 Feb 2024 | 4.82 | 4.84 | 4.79 | 4.83 | 4.71 | 21,470 |
| 19 Feb 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.64 | - |
| 16 Feb 2024 | 4.80 | 4.77 | 4.77 | 4.77 | 4.64 | 5 |
| 15 Feb 2024 | 4.83 | 4.84 | 4.76 | 4.76 | 4.64 | 6,828 |
| 14 Feb 2024 | 4.89 | 4.89 | 4.82 | 4.88 | 4.75 | 12,779 |
| 13 Feb 2024 | 4.84 | 4.88 | 4.85 | 4.86 | 4.74 | 16 |
| 12 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | - |
| 09 Feb 2024 | 4.74 | 4.84 | 4.71 | 4.78 | 4.66 | 346 |
| 08 Feb 2024 | 4.65 | 4.73 | 4.71 | 4.71 | 4.59 | 1,920 |
| 07 Feb 2024 | 4.70 | 4.65 | 4.65 | 4.64 | 4.52 | 19 |
| 06 Feb 2024 | 4.78 | 4.71 | 4.67 | 4.68 | 4.56 | 1,033 |
| 05 Feb 2024 | 4.75 | 4.79 | 4.76 | 4.71 | 4.59 | 148 |
| 02 Feb 2024 | 4.82 | 4.84 | 4.76 | 4.75 | 4.63 | 724 |
| 01 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | - |
| 31 Jan 2024 | 4.81 | 4.84 | 4.84 | 4.85 | 4.73 | 1 |
| 30 Jan 2024 | 4.85 | 4.83 | 4.79 | 4.77 | 4.64 | 13 |
| 29 Jan 2024 | 4.89 | 4.81 | 4.81 | 4.80 | 4.68 | 6 |
| 26 Jan 2024 | 4.89 | 4.87 | 4.84 | 4.88 | 4.76 | 1,021 |
| 25 Jan 2024 | 4.80 | 4.90 | 4.86 | 4.90 | 4.78 | 1,343 |
| 24 Jan 2024 | 4.75 | 4.82 | 4.79 | 4.78 | 4.66 | 38 |
| 23 Jan 2024 | 4.78 | 4.76 | 4.70 | 4.71 | 4.59 | 1,209 |
| 22 Jan 2024 | 4.78 | 4.84 | 4.77 | 4.76 | 4.64 | 5 |
| 19 Jan 2024 | 4.89 | 4.88 | 4.78 | 4.79 | 4.67 | 10,601 |
| 18 Jan 2024 | 4.91 | 4.88 | 4.87 | 4.93 | 4.80 | 2,054 |
| 17 Jan 2024 | 4.91 | 4.92 | 4.86 | 4.86 | 4.74 | 6,456 |
| 16 Jan 2024 | 4.95 | 4.92 | 4.84 | 4.94 | 4.81 | 4,348 |
| 15 Jan 2024 | 5.00 | 5.00 | 4.93 | 4.98 | 4.85 | 111 |
| 12 Jan 2024 | 4.82 | 4.96 | 4.82 | 4.92 | 4.80 | 4,356 |
| 11 Jan 2024 | 4.83 | 4.85 | 4.79 | 4.85 | 4.72 | 1,725 |
| 10 Jan 2024 | 4.83 | 4.90 | 4.84 | 4.82 | 4.69 | 3,127 |
| 09 Jan 2024 | 4.83 | 4.88 | 4.79 | 4.83 | 4.71 | 5,462 |
| 08 Jan 2024 | 4.85 | 4.77 | 4.77 | 4.84 | 4.72 | 1,932 |
| 05 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - |
| 04 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - |
| 03 Jan 2024 | 4.98 | 4.90 | 4.82 | 4.86 | 4.74 | 358 |
| 02 Jan 2024 | 4.95 | 5.05 | 4.94 | 4.98 | 4.85 | 3,025 |
| 29 Dec 2023 | 4.89 | 4.98 | 4.91 | 4.98 | 4.85 | 2,221 |
| 28 Dec 2023 | 4.95 | 4.99 | 4.94 | 4.99 | 4.86 | 1,019 |
| 27 Dec 2023 | 4.88 | 4.91 | 4.89 | 4.95 | 4.82 | 137 |
| 22 Dec 2023 | 4.79 | 4.87 | 4.85 | 4.82 | 4.69 | 633 |
| 21 Dec 2023 | 4.72 | 4.82 | 4.81 | 4.83 | 4.70 | 769 |
| 20 Dec 2023 | 4.57 | 4.79 | 4.73 | 4.75 | 4.63 | 5,876 |
| 19 Dec 2023 | 4.61 | 4.64 | 4.62 | 4.64 | 4.52 | 8,287 |
| 18 Dec 2023 | 4.62 | 4.60 | 4.60 | 4.61 | 4.49 | 1,254 |
| 15 Dec 2023 | 4.56 | 4.64 | 4.60 | 4.65 | 4.53 | 5,306 |
| 14 Dec 2023 | 4.53 | 4.58 | 4.56 | 4.55 | 4.43 | 5,358 |
| 13 Dec 2023 | 4.53 | 4.52 | 4.51 | 4.53 | 4.41 | 756 |
| 12 Dec 2023 | 4.58 | 4.58 | 4.50 | 4.55 | 4.44 | 1,767 |
| 11 Dec 2023 | 4.53 | 4.55 | 4.54 | 4.56 | 4.44 | 3,527 |
| 08 Dec 2023 | 4.53 | 4.55 | 4.46 | 4.53 | 4.41 | 8,585 |
| *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.