UK markets closed

Avance Gas Holding Ltd (0QTX.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
157.60+4.00 (+2.60%)
At close: 05:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024157.60158.12156.00157.60157.601,553
25 Jul 2024156.40157.00155.80153.60153.601,501
24 Jul 2024158.30160.40159.40158.30158.30387
23 Jul 2024157.60157.60157.60157.60157.60-
22 Jul 2024151.50157.80153.60157.60157.601,226
19 Jul 2024150.30151.40149.60150.30150.30188
18 Jul 2024152.20151.20150.40152.20152.20214
17 Jul 2024153.40154.40149.80150.30150.30929
16 Jul 2024148.60151.80150.00151.50151.501,496
15 Jul 2024149.40150.60149.40149.20149.201,508
12 Jul 2024151.30152.40148.60151.10151.103,200
11 Jul 2024160.20158.20153.80153.80153.8036
10 Jul 2024172.00160.80158.40158.30158.30763
09 Jul 2024158.70163.00160.80162.30162.301,775
08 Jul 2024163.70161.20160.40160.20160.20194
05 Jul 2024166.50165.60165.20166.50166.5071
04 Jul 2024169.20166.80165.80166.10166.10735
03 Jul 2024170.50170.40167.20170.50170.501,970
02 Jul 2024166.90171.80169.40170.10170.101,446
01 Jul 2024171.70170.60167.40165.40165.40261
28 Jun 2024172.80173.00170.60172.80172.80299
27 Jun 2024173.20172.20172.20172.80172.80123
26 Jun 2024164.40173.60169.00170.50170.50476
25 Jun 2024166.70169.60165.00166.70166.70576
24 Jun 2024162.10166.00161.00165.60165.60753
21 Jun 2024157.80161.60160.20160.60160.60557
20 Jun 2024158.30158.00155.80158.30158.301,390
19 Jun 2024161.80161.40160.40158.70158.70589
18 Jun 2024163.30164.00159.40160.40160.402,512
17 Jun 2024153.40153.40153.40153.40153.40-
14 Jun 2024159.70156.20153.20153.40153.402,346
13 Jun 2024169.80168.40162.80162.30162.30983
12 Jun 2024172.00175.40172.60171.70171.70498
11 Jun 2024173.00173.60170.20173.20173.2010,214
10 Jun 2024173.40176.60172.00173.40173.40668
07 Jun 2024172.00173.80169.00172.00172.003,776
06 Jun 2024179.30180.40171.00172.40172.401,655
05 Jun 2024182.70182.40179.40182.30182.302,781
04 Jun 2024184.60184.40184.40184.60184.60335
03 Jun 2024188.40185.20184.80185.00185.004,018
31 May 2024191.60192.80184.40184.20184.2022,027
30 May 2024182.50188.20186.80186.10186.10358
29 May 2024187.50187.20186.60183.70183.702,479
28 May 2024186.70187.60186.40186.70186.70429
24 May 2024185.20191.00184.20192.05192.051,716
23 May 2024182.50187.40181.00185.60185.60424
23 May 20242.15 Dividend
22 May 2024206.35207.00201.50206.70204.552,096
21 May 2024203.00206.50203.00206.25204.104,274
20 May 2024196.20196.20196.20196.20194.16-
17 May 2024196.20196.20196.20196.20194.16-
16 May 2024188.60197.20194.20196.20194.162,112
15 May 2024186.10197.40188.20190.70188.7210,219
14 May 2024172.40176.60173.80173.00171.201,105
13 May 2024171.70171.70171.70171.70169.91-
10 May 2024168.80173.20171.60171.70169.91311
09 May 2024169.20169.20169.20169.20167.44-
08 May 2024165.80169.60166.60169.20167.449,403
07 May 2024164.60163.20160.00164.20162.491,401
03 May 2024161.80163.60161.00161.80160.12222
02 May 2024164.00160.20159.60161.00159.33140
01 May 2024161.20161.20161.20161.20159.52-
30 Apr 2024158.10161.60158.60161.20159.52503
29 Apr 2024156.20157.40156.00156.20154.581,873
26 Apr 2024147.50153.19151.80153.40151.80930
25 Apr 2024150.70148.80147.21148.00146.461,093
24 Apr 2024150.30152.96151.60153.20151.614,856
23 Apr 2024143.70149.41148.60149.40147.855,168
22 Apr 2024145.80144.39143.20145.60144.091,303
19 Apr 2024141.80145.59145.59144.60143.102,409
18 Apr 2024144.00144.80142.59144.00142.504,406
17 Apr 2024140.80146.20140.80143.50142.015,409
16 Apr 2024136.80139.20137.00139.30137.85920
15 Apr 2024142.30139.60136.19136.80135.383,606
12 Apr 2024136.60141.59140.20139.30137.854,645
11 Apr 2024129.60135.80134.29135.10133.697,985
10 Apr 2024132.40132.20129.81129.60128.255,368
09 Apr 2024132.00134.60132.99134.70133.301,674
08 Apr 2024132.80131.01130.80132.60131.223,273
05 Apr 2024131.30132.20130.20131.30129.9316,808
04 Apr 2024135.50133.40132.20133.00131.621,780
03 Apr 2024129.40134.61132.46132.00130.635,766
02 Apr 2024127.30129.21126.80129.80128.457,652
28 Mar 2024122.50122.50122.50122.50121.23-
27 Mar 2024123.50124.60123.80122.50121.2330,419
26 Mar 2024120.40123.81121.80122.50121.2332,003
25 Mar 2024124.80121.20120.00120.00118.7510,378
22 Mar 2024121.80124.01123.20124.00122.711,427
21 Mar 2024121.40122.61121.00121.20119.942,923
20 Mar 2024124.40120.80120.21120.00118.753,242
19 Mar 2024125.20125.20124.50125.20123.904,178
18 Mar 2024128.60124.21124.21123.50122.223,955
15 Mar 2024128.80129.60127.01128.80127.464,348
14 Mar 2024129.60128.61127.20127.10125.787,904
13 Mar 2024125.40129.40128.60127.70126.379,889
12 Mar 2024121.60125.80124.19126.50125.1810,379
11 Mar 2024115.70119.40117.20120.40119.1538,717
08 Mar 2024118.50116.80114.60116.20114.994,136
07 Mar 2024116.20117.60116.00116.20114.992,629
06 Mar 2024111.30115.00111.60113.60112.426,654
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...