UK Markets closed

Gaztransport & Technigaz SA (0QT5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
99.75+0.30 (+0.30%)
At close: 06:15PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202399.03100.8097.7599.7599.7564,419
02 Feb 2023101.38101.3097.8099.4599.45116,305
01 Feb 2023102.47102.80101.00102.25102.2536,456
31 Jan 2023102.85102.80100.20101.00101.0029,646
30 Jan 2023103.65103.80102.00103.25103.25100,065
27 Jan 2023103.45104.30102.40103.25103.2533,304
26 Jan 2023102.28103.70101.66103.15103.1543,502
25 Jan 2023102.75102.90101.80102.35102.35124,989
24 Jan 2023103.35103.80101.60102.07102.0725,957
23 Jan 2023102.18103.90100.90103.05103.0586,239
20 Jan 202399.55101.1099.0599.3599.3531,109
19 Jan 2023101.88100.7098.7599.8299.82147,455
18 Jan 2023102.18104.20102.00102.55102.5531,191
17 Jan 2023101.00102.8099.75101.80101.8068,677
16 Jan 2023104.90104.90101.10101.20101.2031,303
13 Jan 2023102.85103.80102.50102.45102.4522,263
12 Jan 2023102.47102.70101.50102.38102.3822,993
11 Jan 2023101.97102.70101.10101.40101.4066,606
10 Jan 2023101.00101.1099.30100.80100.8043,446
09 Jan 202399.03100.3098.55100.03100.0329,911
06 Jan 202394.9597.9095.2597.5397.5344,415
05 Jan 202393.7296.1593.9596.1096.10151,814
04 Jan 202396.3096.8593.1594.4094.40260,519
03 Jan 202398.3898.2093.2095.4395.4364,923
30 Dec 2022101.00101.8099.79101.50101.5011,649
29 Dec 2022100.40101.4199.65100.40100.4015,385
28 Dec 2022100.60102.10100.30101.80101.8025,028
23 Dec 2022101.68102.00100.90100.82100.8220,061
22 Dec 2022102.65103.10100.80100.93100.9318,679
21 Dec 2022100.70102.50100.10101.70101.70380,684
20 Dec 2022101.18105.2099.65101.00101.00133,475
19 Dec 2022103.45104.30101.70102.28102.2823,360
16 Dec 2022105.80105.30101.40103.55103.55133,471
15 Dec 2022104.70105.90104.12105.50105.50213,202
14 Dec 2022103.45104.40102.30103.75103.75375,356
13 Dec 2022105.20104.70102.40103.45103.45157,178
12 Dec 2022102.95104.90102.30104.20104.2059,428
09 Dec 2022102.65103.5498.75101.50101.50142,002
08 Dec 2022104.40106.60101.10102.38102.3898,325
07 Dec 2022106.35105.40103.30103.55103.5515,914
06 Dec 2022106.95107.40104.10105.80105.80535,736
05 Dec 2022114.05114.30105.89106.85106.8588,471
02 Dec 2022118.75118.00115.00116.90116.9040,867
01 Dec 2022119.15119.90117.40118.35118.3517,115
30 Nov 2022117.90120.10117.90119.35119.35222,139
29 Nov 2022117.70118.30116.60117.10117.10120,555
28 Nov 2022118.45117.21115.50116.10116.1024,040
25 Nov 2022116.90118.20116.90116.80116.8012,658
24 Nov 2022117.60117.10114.90116.60116.609,938
23 Nov 2022115.75118.00115.30115.75115.7530,352
22 Nov 2022114.35115.62113.50114.75114.7527,104
21 Nov 2022113.00115.00111.90113.90113.9024,451
18 Nov 2022112.80112.50109.90111.35111.3520,110
17 Nov 2022110.55113.30109.60110.55110.5523,395
16 Nov 2022109.10112.90109.50110.45110.45130,246
15 Nov 2022108.20109.40106.80108.70108.7032,719
14 Nov 2022108.00108.60105.80107.45107.4550,730
11 Nov 2022112.50114.40108.30108.50108.5042,605
10 Nov 2022114.25116.30113.70114.15114.1517,170
09 Nov 2022113.90114.90112.40114.65114.6526,926
08 Nov 2022113.60115.00112.15113.60113.6015,934
07 Nov 2022116.00116.10113.78115.35115.35115,206
04 Nov 2022119.45117.70115.90117.40117.4032,153
03 Nov 2022116.00118.10115.50117.80117.8028,710
02 Nov 2022117.30117.30116.10117.00117.0024,183
01 Nov 2022118.05119.60116.90117.10117.1038,691
31 Oct 2022117.00119.10114.40118.55118.5540,762
28 Oct 2022115.85117.70115.10116.10116.1040,983
27 Oct 2022116.10117.80114.60116.20116.2040,642
26 Oct 2022112.50116.60112.40116.60116.60199,351
25 Oct 2022111.15112.80110.30110.45110.4548,102
24 Oct 2022108.70111.60109.10110.35110.3540,628
21 Oct 2022110.05111.00108.90109.00109.0082,397
20 Oct 2022109.00111.30110.00111.45111.4523,783
19 Oct 2022110.45111.40109.30109.30109.3024,248
18 Oct 2022113.00112.50110.60111.85111.8528,789
17 Oct 2022114.95113.60111.80113.10113.10159,248
14 Oct 2022114.05115.70113.40113.60113.6043,223
13 Oct 2022109.50112.60109.30112.00112.0085,008
12 Oct 2022112.00113.80110.20111.55111.5579,196
11 Oct 2022114.95115.33111.70112.00112.0055,869
10 Oct 2022116.80117.50115.30115.75115.75168,585
07 Oct 2022117.30117.52116.10116.60116.6046,126
06 Oct 2022114.25117.60113.70117.50117.5032,791
05 Oct 2022113.00114.80111.90114.25114.2529,019
04 Oct 2022115.65115.60112.00112.60112.60239,168
03 Oct 2022113.00114.90111.90114.15114.1552,760
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...