UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +1.47 (+1.79%) GOLD FUTURES
2,337.80 -8.60 (-0.37%) DOW
38,483.81 +243.83 (+0.64%) Bitcoin GBP
53,620.23 +340.55 (+0.64%)
bpost NV/SA (0QF5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:09PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.8200 | 3.8250 | 3.7500 | 3.7625 | 3.7625 | 54,382 |
| 22 Apr 2024 | 3.5675 | 3.8700 | 3.5750 | 3.7475 | 3.7475 | 45,933 |
| 19 Apr 2024 | 3.5775 | 3.5900 | 3.5498 | 3.5725 | 3.5725 | 15,218 |
| 18 Apr 2024 | 3.5575 | 3.6148 | 3.5650 | 3.5825 | 3.5825 | 21,701 |
| 17 Apr 2024 | 3.4900 | 3.5800 | 3.4550 | 3.5375 | 3.5375 | 24,414 |
| 16 Apr 2024 | 3.5025 | 3.5250 | 3.4852 | 3.4800 | 3.4800 | 20,491 |
| 15 Apr 2024 | 3.5325 | 3.5800 | 3.5250 | 3.5625 | 3.5625 | 21,872 |
| 12 Apr 2024 | 3.5025 | 3.5800 | 3.4850 | 3.5675 | 3.5675 | 22,161 |
| 11 Apr 2024 | 3.4950 | 3.5900 | 3.4750 | 3.5475 | 3.5475 | 167,248 |
| 10 Apr 2024 | 3.4650 | 3.5800 | 3.4650 | 3.4800 | 3.4800 | 45,056 |
| 09 Apr 2024 | 3.4800 | 3.5100 | 3.4600 | 3.4900 | 3.4900 | 31,417 |
| 08 Apr 2024 | 3.3875 | 3.4650 | 3.2150 | 3.4200 | 3.4200 | 73,865 |
| 05 Apr 2024 | 3.4000 | 3.5050 | 3.4500 | 3.4750 | 3.4750 | 14,517 |
| 04 Apr 2024 | 3.5075 | 3.5450 | 3.5050 | 3.5175 | 3.5175 | 15,089 |
| 03 Apr 2024 | 3.3775 | 3.5102 | 3.4350 | 3.4950 | 3.4950 | 19,229 |
| 02 Apr 2024 | 3.4450 | 3.4450 | 3.3950 | 3.4200 | 3.4200 | 48,590 |
| 28 Mar 2024 | 3.4810 | 3.4900 | 3.4320 | 3.4740 | 3.4740 | 7,939 |
| 27 Mar 2024 | 3.4010 | 3.4620 | 3.3945 | 3.4420 | 3.4420 | 6,423 |
| 26 Mar 2024 | 3.3020 | 3.3962 | 3.3580 | 3.3660 | 3.3660 | 13,644 |
| 25 Mar 2024 | 3.2840 | 3.3522 | 3.3140 | 3.3350 | 3.3350 | 9,900 |
| 22 Mar 2024 | 3.3040 | 3.3740 | 3.3180 | 3.3160 | 3.3160 | 14,179 |
| 21 Mar 2024 | 3.3800 | 3.4000 | 3.3040 | 3.2920 | 3.2920 | 7,780 |
| 20 Mar 2024 | 3.2300 | 3.3360 | 3.2380 | 3.3310 | 3.3310 | 26,627 |
| 19 Mar 2024 | 3.1610 | 3.2580 | 3.1920 | 3.2320 | 3.2320 | 21,266 |
| 18 Mar 2024 | 3.1130 | 3.1381 | 3.0960 | 3.1440 | 3.1440 | 28,280 |
| 15 Mar 2024 | 3.2200 | 3.2420 | 3.1218 | 3.1220 | 3.1220 | 54,275 |
| 14 Mar 2024 | 3.2040 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 17,561 |
| 13 Mar 2024 | 3.2630 | 3.2700 | 3.2140 | 3.2160 | 3.2160 | 26,585 |
| 12 Mar 2024 | 3.2120 | 3.2700 | 3.2540 | 3.2380 | 3.2380 | 28,308 |
| 11 Mar 2024 | 3.2800 | 3.2880 | 3.2200 | 3.2470 | 3.2470 | 13,939 |
| 08 Mar 2024 | 3.2980 | 3.3320 | 3.2720 | 3.3210 | 3.3210 | 13,552 |
| 07 Mar 2024 | 3.2590 | 3.2980 | 3.2060 | 3.2860 | 3.2860 | 82,710 |
| 06 Mar 2024 | 3.3330 | 3.3500 | 3.2699 | 3.3210 | 3.3210 | 22,461 |
| 05 Mar 2024 | 3.4810 | 3.4860 | 3.3280 | 3.3600 | 3.3600 | 31,250 |
| 04 Mar 2024 | 3.7000 | 3.6220 | 3.5080 | 3.5420 | 3.5420 | 43,132 |
| 01 Mar 2024 | 3.3820 | 3.6960 | 3.3040 | 3.6160 | 3.6160 | 57,845 |
| 29 Feb 2024 | 3.4830 | 3.5240 | 3.4500 | 3.5130 | 3.5130 | 7,061 |
| 28 Feb 2024 | 3.4540 | 3.4960 | 3.3980 | 3.4810 | 3.4810 | 17,683 |
| 27 Feb 2024 | 3.4620 | 3.4920 | 3.4160 | 3.4560 | 3.4560 | 51,650 |
| 26 Feb 2024 | 3.5400 | 3.5160 | 3.4920 | 3.5070 | 3.5070 | 35,486 |
| 23 Feb 2024 | 3.5610 | 3.5880 | 3.5200 | 3.5630 | 3.5630 | 64,542 |
| 22 Feb 2024 | 3.5500 | 3.6180 | 3.5580 | 3.6080 | 3.6080 | 7,096 |
| 21 Feb 2024 | 3.5240 | 3.5680 | 3.5534 | 3.5610 | 3.5610 | 4,510 |
| 20 Feb 2024 | 3.5320 | 3.5640 | 3.5280 | 3.5280 | 3.5280 | 28,726 |
| 19 Feb 2024 | 3.5500 | 3.5880 | 3.5300 | 3.5360 | 3.5360 | 11,534 |
| 16 Feb 2024 | 3.5480 | 3.5940 | 3.5300 | 3.5560 | 3.5560 | 18,764 |
| 15 Feb 2024 | 3.5500 | 3.5860 | 3.5580 | 3.5540 | 3.5540 | 8,335 |
| 14 Feb 2024 | 3.4890 | 3.5719 | 3.4969 | 3.5580 | 3.5580 | 18,499 |
| 13 Feb 2024 | 3.5770 | 3.6160 | 3.5200 | 3.5630 | 3.5630 | 15,564 |
| 12 Feb 2024 | 3.6000 | 3.6164 | 3.5600 | 3.5790 | 3.5790 | 24,011 |
| 09 Feb 2024 | 3.5540 | 3.5740 | 3.5220 | 3.5400 | 3.5400 | 16,967 |
| 08 Feb 2024 | 3.5500 | 3.5651 | 3.5060 | 3.5300 | 3.5300 | 21,117 |
| 07 Feb 2024 | 3.7640 | 3.7940 | 3.5020 | 3.5200 | 3.5200 | 64,300 |
| 06 Feb 2024 | 3.7510 | 3.7660 | 3.7100 | 3.7450 | 3.7450 | 10,437 |
| 05 Feb 2024 | 3.7390 | 3.7837 | 3.7300 | 3.7510 | 3.7510 | 7,972 |
| 02 Feb 2024 | 3.7290 | 3.7760 | 3.7460 | 3.7620 | 3.7620 | 11,625 |
| 01 Feb 2024 | 3.7700 | 3.7918 | 3.7498 | 3.7450 | 3.7450 | 12,206 |
| 31 Jan 2024 | 3.7780 | 3.8300 | 3.7804 | 3.8030 | 3.8030 | 37,120 |
| 30 Jan 2024 | 3.8400 | 3.8780 | 3.7998 | 3.8130 | 3.8130 | 44,887 |
| 29 Jan 2024 | 3.9300 | 3.9260 | 3.8166 | 3.8540 | 3.8540 | 17,115 |
| 26 Jan 2024 | 3.9500 | 3.9780 | 3.8460 | 3.9560 | 3.9560 | 15,564 |
| 25 Jan 2024 | 3.9220 | 3.9640 | 3.9100 | 3.9220 | 3.9220 | 16,078 |
| 24 Jan 2024 | 3.9970 | 3.9640 | 3.9360 | 3.9380 | 3.9380 | 19,313 |
| 23 Jan 2024 | 3.8890 | 3.9653 | 3.8940 | 3.9440 | 3.9440 | 12,189 |
| 22 Jan 2024 | 3.8400 | 3.8860 | 3.8385 | 3.8520 | 3.8520 | 27,499 |
| 19 Jan 2024 | 3.8500 | 3.9040 | 3.8160 | 3.8270 | 3.8270 | 28,097 |
| 18 Jan 2024 | 3.9500 | 3.9260 | 3.8200 | 3.8680 | 3.8680 | 34,821 |
| 17 Jan 2024 | 3.9300 | 3.9160 | 3.8540 | 3.8680 | 3.8680 | 37,196 |
| 16 Jan 2024 | 3.9950 | 3.9660 | 3.9020 | 3.9260 | 3.9260 | 35,071 |
| 15 Jan 2024 | 3.9700 | 4.0640 | 3.9000 | 3.9360 | 3.9360 | 118,849 |
| 12 Jan 2024 | 4.1510 | 4.1750 | 4.1100 | 4.1620 | 4.1620 | 23,108 |
| 11 Jan 2024 | 4.2520 | 4.2620 | 4.1300 | 4.1620 | 4.1620 | 35,302 |
| 10 Jan 2024 | 4.2500 | 4.2700 | 4.1780 | 4.2330 | 4.2330 | 50,775 |
| 09 Jan 2024 | 4.5020 | 4.4980 | 4.0540 | 4.2130 | 4.2130 | 220,549 |
| 08 Jan 2024 | 4.6400 | 4.7020 | 4.6100 | 4.6540 | 4.6540 | 24,727 |
| 05 Jan 2024 | 4.6600 | 4.6951 | 4.6440 | 4.6890 | 4.6890 | 18,409 |
| 04 Jan 2024 | 4.6500 | 4.7180 | 4.6620 | 4.7030 | 4.7030 | 14,894 |
| 03 Jan 2024 | 4.7050 | 4.6980 | 4.6380 | 4.6500 | 4.6500 | 22,131 |
| 02 Jan 2024 | 4.6520 | 4.7360 | 4.6740 | 4.6910 | 4.6910 | 40,548 |
| 29 Dec 2023 | 4.6700 | 4.7100 | 4.6420 | 4.6930 | 4.6930 | 18,296 |
| 28 Dec 2023 | 4.6990 | 4.7300 | 4.6820 | 4.7170 | 4.7170 | 18,235 |
| 27 Dec 2023 | 4.6950 | 4.7300 | 4.6996 | 4.7050 | 4.7050 | 39,106 |
| 22 Dec 2023 | 4.7090 | 4.7199 | 4.7060 | 4.6890 | 4.6890 | 13,734 |
| 21 Dec 2023 | 4.7460 | 4.7960 | 4.6800 | 4.7400 | 4.7400 | 15,458 |
| 20 Dec 2023 | 4.8000 | 4.8040 | 4.7220 | 4.7730 | 4.7730 | 32,393 |
| 19 Dec 2023 | 4.6830 | 4.8200 | 4.6900 | 4.7910 | 4.7910 | 17,206 |
| 18 Dec 2023 | 4.6810 | 4.7700 | 4.7120 | 4.7340 | 4.7340 | 27,695 |
| 15 Dec 2023 | 4.6990 | 4.7820 | 4.7460 | 4.7730 | 4.7730 | 18,859 |
| 14 Dec 2023 | 4.6010 | 4.7360 | 4.6460 | 4.6890 | 4.6890 | 62,606 |
| 13 Dec 2023 | 4.6990 | 4.7740 | 4.6198 | 4.6210 | 4.6210 | 25,187 |
| 12 Dec 2023 | 4.6190 | 4.7460 | 4.5860 | 4.6760 | 4.6760 | 60,695 |
| 11 Dec 2023 | 4.6760 | 4.6980 | 4.6320 | 4.6270 | 4.6270 | 47,466 |
| 08 Dec 2023 | 4.5490 | 4.7120 | 4.6300 | 4.7200 | 4.7200 | 85,044 |
| 07 Dec 2023 | 4.6990 | 4.6900 | 4.6380 | 4.6480 | 4.6480 | 8,470 |
| 06 Dec 2023 | 4.6420 | 4.7800 | 4.7060 | 4.7710 | 4.7710 | 63,496 |
| 05 Dec 2023 | 4.6150 | 4.6960 | 4.5960 | 4.6350 | 4.6350 | 70,731 |
| 04 Dec 2023 | 4.6600 | 4.7000 | 4.6337 | 4.6810 | 4.6810 | 34,991 |
| 01 Dec 2023 | 4.6810 | 4.7180 | 4.6500 | 4.6810 | 4.6810 | 17,596 |
| 30 Nov 2023 | 4.7220 | 4.7900 | 4.6097 | 4.6700 | 4.6700 | 54,459 |
| 29 Nov 2023 | 4.5000 | 4.6600 | 4.5600 | 4.6290 | 4.6290 | 27,088 |
| *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.