UK markets closed

Avance Gas Holding Ltd (0QTX.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
55.10+3.33 (+6.44%)
At close: 02:57PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202253.6557.3053.6555.1055.109,581
28 Sept 202251.2451.0050.9051.7651.764,694
27 Sept 202250.2950.5049.2650.1550.1515,664
26 Sept 202249.4548.8847.5648.5948.595,885
23 Sept 202251.4351.1049.7449.7249.7210,235
22 Sept 202250.4450.6050.6051.0751.07279
21 Sept 202249.8252.0050.5051.0751.07292
20 Sept 202251.4450.1050.1050.1550.15536
16 Sept 202253.6352.9551.9552.2452.24561
15 Sept 202252.2454.2053.2052.9252.927,182
14 Sept 202249.5849.5849.5849.5849.58-
13 Sept 202250.2949.4849.4849.5849.586
12 Sept 202248.8648.8648.8648.8648.86-
09 Sept 202248.8648.8648.8648.8648.86-
08 Sept 202248.8648.8648.8648.8648.86-
07 Sept 202246.8449.0648.2648.8648.861,530
07 Sept 20220.2 Dividend
06 Sept 202254.2554.2552.2052.0151.819,414
05 Sept 202250.6753.5051.3553.7853.5710,714
02 Sept 202249.8250.1550.0049.4549.26804
01 Sept 202248.7248.8647.6648.4948.303,759
31 Aug 202248.9649.1048.8448.9648.773,026
30 Aug 202252.2451.6049.4048.8748.681,944
26 Aug 202254.8355.1054.3554.8354.611,190
25 Aug 202252.8854.6054.3554.5854.371,100
24 Aug 202254.5353.4052.8552.8852.6739,492
23 Aug 202253.5353.8552.9553.5353.327,371
22 Aug 202256.3555.3051.5552.3552.1432,284
19 Aug 202256.3557.4056.1556.2055.982,026
18 Aug 202255.2555.2555.2555.2555.04-
17 Aug 202255.6354.0053.4555.2555.04171
16 Aug 202256.3056.3056.3056.3056.08-
15 Aug 202259.6760.1557.0056.3056.08729
12 Aug 202260.1560.7060.7058.8858.651,212
11 Aug 202259.2560.9060.8560.2560.02448
10 Aug 202258.5359.9059.5059.8359.591,622
09 Aug 202256.8857.3557.3558.0557.8320
08 Aug 202257.6357.8057.3057.6357.40411
05 Aug 202257.2056.8556.8557.5357.30150
04 Aug 202258.5856.2056.2056.2556.031,000
03 Aug 202258.3558.3558.3558.3558.13-
02 Aug 202259.3058.8558.0058.3558.133,002
01 Aug 202257.6359.3558.7558.8358.60181
29 Jul 202257.6358.9058.9058.8358.60400
28 Jul 202258.7258.6058.6057.5357.304,500
27 Jul 202260.8858.9558.9559.3559.12578
26 Jul 202258.2060.5060.4560.4560.2266
25 Jul 202257.4057.4057.4057.4057.18-
22 Jul 202257.6357.3056.9057.4057.18237
21 Jul 202256.0057.5556.7056.8856.663
20 Jul 202258.7256.6555.7055.5355.31100
19 Jul 202257.4058.4058.3058.4558.23305
18 Jul 202253.7256.6056.6056.6356.41570
15 Jul 202252.3052.1052.1053.6353.421,000
14 Jul 202251.4951.8651.2051.2151.013,634
13 Jul 202250.9651.1050.9550.7850.581,662
12 Jul 202250.9250.9250.9250.9250.73-
11 Jul 202250.2051.3051.1550.9250.73218
08 Jul 202250.7850.3049.9049.6249.43515
07 Jul 202249.3449.7849.5850.7250.5288
06 Jul 202249.8149.9847.8847.8347.654,546
05 Jul 202249.3548.5648.5648.2148.022
04 Jul 202249.1049.1049.1049.1048.92-
01 Jul 202251.0550.9048.6449.1048.9224
30 Jun 202254.4554.5053.2553.1552.952,814
29 Jun 202252.7252.7252.7252.7252.52-
28 Jun 202252.7252.7252.7252.7252.52-
27 Jun 202252.7252.7252.7252.7252.52-
24 Jun 202253.2553.8551.6052.7252.5221
23 Jun 202254.0054.0054.0054.0053.79-
22 Jun 202254.0055.0553.5554.0053.792,407
21 Jun 202254.1055.2554.5555.1554.94622
20 Jun 202252.5452.5452.5452.5452.34-
17 Jun 202250.7253.6053.0052.5452.341,727
16 Jun 202255.3052.2552.2551.9151.711,800
15 Jun 202256.2555.2054.9555.1054.8981
14 Jun 202254.6356.9054.1556.7856.5616,993
13 Jun 202255.4055.8854.8056.4556.2316,101
10 Jun 202255.2056.8554.9056.2055.986,334
09 Jun 202260.3556.7055.7055.3055.094,811
08 Jun 202259.2559.6058.0559.3059.071,075
08 Jun 20220.2 Dividend
07 Jun 202261.4065.3559.2560.5360.096,167
06 Jun 202255.1555.1555.1555.1554.76-
01 Jun 202256.2556.2055.3555.1554.7621,138
31 May 202254.1555.4053.9055.0054.6123,452
30 May 202253.5353.8553.8552.7852.401,000
27 May 202250.1552.6550.2052.5352.1523,260
26 May 202247.8147.8147.8147.8147.47-
25 May 202244.7547.9247.7247.8147.471,594
24 May 202243.4743.4743.4743.4743.16-
23 May 202244.0843.9843.7443.4743.162,682
20 May 202243.3244.2044.1844.0843.77548
19 May 202243.0543.0543.0543.0542.74-
18 May 202243.4543.4643.1843.0542.743,445
17 May 202239.2839.2839.2839.2839.00-
16 May 202239.2839.2839.2839.2839.00-
13 May 202239.2839.2839.2839.2839.00-
12 May 202239.9339.4039.4039.2839.00100
11 May 202238.3740.5040.1039.7639.485,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...