UK markets close in 4 hours 43 minutes

Gaztransport & Technigaz SA (0QT5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
130.60-1.60 (-1.21%)
As of 11:12AM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024131.40131.40130.10130.60130.601,495
15 Jul 2024------
12 Jul 2024132.50133.70131.00133.20133.2021,168
11 Jul 2024128.70131.10127.00130.05130.058,740
10 Jul 2024125.60127.70124.90126.65126.6521,327
09 Jul 2024128.00127.60125.20126.75126.7563,267
08 Jul 2024129.80132.40127.20129.50129.5058,417
05 Jul 2024132.50132.00130.00130.95130.9589,164
04 Jul 2024127.55131.60127.70129.70129.7092,642
03 Jul 2024123.15127.40123.20126.95126.95139,411
02 Jul 2024123.05124.10122.10123.15123.1517,933
01 Jul 2024124.50125.70122.90125.30125.307,599
28 Jun 2024124.30124.40121.90122.85122.855,034
27 Jun 2024125.50126.50123.80124.50124.5092,601
26 Jun 2024125.00126.50124.00124.10124.105,436
25 Jun 2024126.95126.50124.60125.80125.8041,834
24 Jun 2024120.90123.80120.50122.55122.556,898
21 Jun 2024122.95122.20119.00119.75119.758,071
20 Jun 2024118.35122.80116.90121.20121.20205,699
19 Jun 2024118.25118.90117.70117.80117.8078,486
18 Jun 2024118.05118.90117.30118.25118.2546,535
18 Jun 20242.51 Dividend
17 Jun 2024117.00120.20117.70119.85117.342,744
14 Jun 2024122.05122.50118.70120.00117.49125,256
13 Jun 2024127.75129.80122.30123.65121.06133,411
12 Jun 2024128.80129.40127.50129.00126.303,089
11 Jun 2024130.45132.60129.00129.10126.4059,363
10 Jun 2024129.50131.00129.50129.80127.08178,869
07 Jun 2024130.55131.90130.10130.55127.823,640
06 Jun 2024132.50132.60131.40132.30129.53694
05 Jun 2024130.15131.40130.20130.65127.91455,861
04 Jun 2024132.20131.30129.70130.65127.91853
03 Jun 2024134.05134.40130.80131.75128.993,072
31 May 2024132.00134.00132.20132.90130.1217,394
30 May 2024132.00133.30131.40131.55128.796,883
29 May 2024134.45134.80132.00132.30129.531,047
28 May 2024136.20136.90133.40134.65131.835,225
24 May 2024132.10133.00132.20133.00130.213,887
23 May 2024131.55131.70129.70131.15128.402,167
22 May 2024133.70133.50131.20132.70129.9230,744
21 May 2024138.15138.50130.90131.35128.6010,137
20 May 2024136.60138.10135.70137.40134.521,245
17 May 2024134.75136.50133.90136.20133.3534,788
16 May 2024136.40135.70133.60135.25132.4221,401
15 May 2024135.85135.60134.40134.35131.5474,978
14 May 2024135.75135.70134.30135.15132.321,638
13 May 2024137.80136.70133.80133.90131.10987
10 May 2024136.10137.40135.30137.00134.134,316
09 May 2024134.95136.30135.00135.15132.323,081
08 May 2024134.05134.20132.50134.05131.2417,357
07 May 2024134.25134.50133.30133.50130.70736
03 May 2024131.85133.50131.80132.30129.532,660
02 May 2024132.30132.00130.20131.25128.5047,116
01 May 2024129.90129.90129.90129.90127.18-
30 Apr 2024131.25131.50129.60129.90127.183,216
29 Apr 2024129.80130.20129.20129.60126.8912,471
26 Apr 2024129.30131.00128.80129.50126.7931,026
25 Apr 2024130.05130.60128.40129.60126.8985,045
24 Apr 2024133.50135.00129.99131.55128.7919,625
23 Apr 2024135.05135.00130.00133.40130.6172,069
22 Apr 2024142.15143.10134.50135.45132.6173,805
19 Apr 2024136.50139.12135.70136.70133.8481,698
18 Apr 2024138.65138.70136.40138.15135.2641,269
17 Apr 2024137.00140.30137.30138.95136.0415,970
16 Apr 2024138.05138.70135.90136.20133.3521,731
15 Apr 2024140.00140.90138.80139.55136.6321,655
12 Apr 2024140.50141.30139.97140.80137.8525,536
11 Apr 2024138.95140.20138.30140.20137.2623,282
10 Apr 2024140.10139.80138.20139.65136.7318,604
09 Apr 2024141.10141.10139.90141.40138.4445,824
08 Apr 2024142.75143.30139.10140.90137.9525,868
05 Apr 2024137.20141.70136.60139.75136.8233,868
04 Apr 2024140.30141.50137.00137.80134.9121,894
03 Apr 2024138.65140.70139.00139.75136.8249,866
02 Apr 2024140.00141.50137.60138.85135.9443,513
28 Mar 2024139.15140.00138.48138.75135.8431,415
27 Mar 2024141.70142.40138.90141.00138.0518,679
26 Mar 2024140.70141.90139.90140.60137.6624,427
25 Mar 2024141.10142.40140.20141.70138.7316,799
22 Mar 2024139.05142.10138.50140.30137.3674,622
21 Mar 2024138.75140.40136.90139.25136.3346,469
20 Mar 2024138.75138.30137.30137.70134.8239,281
19 Mar 2024137.50137.70136.20137.00134.13207,303
18 Mar 2024136.80137.40135.20136.30133.4552,041
15 Mar 2024138.05138.50135.60137.60134.72373,849
14 Mar 2024139.45138.50135.80138.25135.35334,125
13 Mar 2024141.00143.20140.30143.05140.0596,822
12 Mar 2024141.00142.75140.20140.50137.5634,444
11 Mar 2024142.65143.90141.00142.45139.4741,006
08 Mar 2024146.15147.00142.99144.70141.67333,039
07 Mar 2024150.05152.00145.10146.05142.99104,334
06 Mar 2024148.60151.01144.70149.90146.7635,618
05 Mar 2024146.45150.20146.70147.85144.7548,867
04 Mar 2024145.00147.31144.80145.90142.8476,699
01 Mar 2024141.40144.70142.10143.75140.74129,374
29 Feb 2024141.10143.30140.28143.05140.0551,708
28 Feb 2024139.45141.01137.50140.60137.66305,639
27 Feb 2024134.95140.80134.30139.45136.5397,993
26 Feb 2024127.45128.00126.50126.95124.2952,206
23 Feb 2024127.15126.80126.00126.15123.5116,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...