UK markets closed

Gaztransport & Technigaz SA (0QT5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
112.90+1.25 (+1.12%)
At close: 06:06PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022111.45115.40111.40112.90112.9034,600
29 Sept 2022110.05113.30108.90111.65111.6543,090
28 Sept 2022110.25109.80105.50108.50108.5043,091
27 Sept 2022108.30112.30108.20111.25111.25319,182
26 Sept 2022110.15111.10107.70108.50108.50141,310
23 Sept 2022119.35118.80110.20111.65111.6547,326
22 Sept 2022118.25119.40116.20119.35119.3551,362
21 Sept 2022117.50118.72117.03117.40117.4041,102
20 Sept 2022118.45117.60114.60115.25115.2576,956
16 Sept 2022117.00117.00113.80116.30116.30202,484
15 Sept 2022123.35125.20120.70120.90120.9043,508
14 Sept 2022121.00123.40120.30122.05122.0522,324
13 Sept 2022121.70122.10120.80121.10121.1011,836
12 Sept 2022122.90123.00122.00122.65122.657,710
09 Sept 2022121.50122.80120.80122.65122.6514,861
08 Sept 2022120.20121.50119.20120.20120.2022,115
07 Sept 2022124.50123.60119.40119.85119.8522,196
06 Sept 2022129.90129.00124.30124.90124.9039,133
05 Sept 2022126.15129.20125.80128.70128.7069,476
02 Sept 2022129.00128.50126.40126.55126.5541,934
01 Sept 2022125.00127.00124.60124.60124.6021,720
31 Aug 2022129.30128.70125.40126.25126.2522,162
30 Aug 2022133.40135.80130.20131.25131.25136,839
26 Aug 2022136.00136.30132.60134.25134.2525,805
25 Aug 2022137.20138.80135.60137.50137.5010,631
24 Aug 2022134.05136.90134.30136.60136.6016,817
23 Aug 2022132.40134.60131.90133.60133.6015,087
22 Aug 2022134.75135.50132.00131.85131.8522,341
19 Aug 2022136.00135.50132.00135.35135.3513,701
18 Aug 2022134.95136.60134.10134.85134.8512,421
17 Aug 2022135.35135.00132.50134.35134.3531,084
16 Aug 2022132.80135.50132.10134.35134.3522,811
15 Aug 2022131.65132.20129.30131.05131.0526,676
12 Aug 2022130.95132.00129.90130.35130.3512,267
11 Aug 2022130.95132.70130.30132.70132.7026,093
10 Aug 2022130.15130.80129.20129.50129.5021,017
09 Aug 2022126.95130.50127.10129.40129.4049,785
08 Aug 2022128.00128.50126.80128.20128.2023,931
05 Aug 2022130.05130.00127.70129.50129.5039,058
04 Aug 2022130.95131.70130.10130.35130.3536,012
03 Aug 2022131.35133.40129.90131.65131.6553,609
02 Aug 2022134.25134.60131.00132.20132.2060,969
01 Aug 2022134.35136.30132.80134.05134.0537,456
29 Jul 2022130.05134.50122.60133.50133.50134,076
28 Jul 2022136.50138.30131.70132.10132.1060,169
27 Jul 2022133.50135.12131.10133.40133.4025,778
26 Jul 2022130.05133.60130.80133.60133.6035,488
25 Jul 2022132.00132.00129.20130.85130.8510,081
22 Jul 2022129.00132.50128.40131.85131.8554,338
21 Jul 2022127.15127.90125.60127.15127.1522,352
20 Jul 2022128.40128.00126.00127.65127.6513,798
19 Jul 2022126.15130.40125.60128.30128.3024,457
18 Jul 2022120.50128.40119.80126.65126.6537,448
15 Jul 2022114.65117.40114.40116.90116.9019,958
14 Jul 2022117.20117.40113.80115.35115.3522,145
13 Jul 2022120.20120.10116.99118.15118.1533,107
12 Jul 2022121.00121.70119.60119.65119.65283,988
11 Jul 2022121.40121.70118.90118.85118.8510,071
08 Jul 2022117.70121.20118.00119.85119.8521,825
07 Jul 2022116.00118.90114.30118.25118.2543,138
06 Jul 2022121.50121.10111.90115.35115.3556,640
05 Jul 2022121.80123.10121.00121.90121.9027,906
04 Jul 2022120.00122.50121.20121.20121.2014,493
01 Jul 2022118.95121.50118.50119.15119.1537,947
30 Jun 2022122.85125.10118.70118.85118.8542,827
29 Jun 2022121.00124.90120.30124.90124.9045,451
28 Jun 2022121.30122.80120.20120.90120.90105,279
27 Jun 2022120.30120.90119.40119.35119.35203,186
24 Jun 2022118.35119.60117.50119.15119.1518,020
23 Jun 2022117.80118.80116.90117.60117.60124,405
22 Jun 2022118.95120.49117.70117.70117.70117,926
21 Jun 2022118.95121.30119.00119.55119.5529,001
20 Jun 2022120.40120.80118.79119.65119.6525,281
17 Jun 2022119.35120.30117.50119.85119.85107,605
16 Jun 2022118.85120.50118.30118.65118.6539,981
15 Jun 2022120.10119.10117.00117.10117.1027,374
14 Jun 2022118.55119.60117.40118.65118.65108,530
13 Jun 2022117.80119.70116.50118.85118.8537,342
10 Jun 2022118.05120.20118.00120.00120.00167,634
09 Jun 2022123.55123.90119.60120.00120.0022,223
08 Jun 2022126.85126.50120.90122.45122.4536,117
07 Jun 2022124.90126.80123.20125.70125.70135,641
06 Jun 2022127.45126.53123.70124.00124.0067,297
06 Jun 20221.75 Dividend
01 Jun 2022122.65124.50121.10121.30119.5572,091
31 May 2022122.05124.50120.00121.70119.94115,237
30 May 2022132.00133.40118.50118.55116.84184,561
27 May 2022131.55133.50131.30132.10130.1959,794
26 May 2022131.45132.00129.90130.85128.9676,232
25 May 2022127.25131.00127.80129.40127.5357,716
24 May 2022125.30126.70124.50126.15124.3381,569
23 May 2022126.05126.10123.80124.00122.21152,029
20 May 2022122.05126.30122.80125.30123.49220,440
19 May 2022120.50122.70120.39120.90119.1679,811
18 May 2022118.85122.20118.10120.20118.47121,197
17 May 2022118.65119.30117.30118.25116.5460,931
16 May 2022114.95118.20114.70118.05116.3529,443
13 May 2022111.05115.00111.20114.15112.5071,207
12 May 2022109.50110.70107.00109.40107.8228,263
11 May 2022110.15110.15107.40109.10107.5354,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...