UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.53 -0.83 (-1.00%) GOLD FUTURES
2,338.30 -3.80 (-0.16%) DOW
38,463.46 -40.23 (-0.10%) Bitcoin GBP
51,947.01 -1,716.39 (-3.20%)
Ontex Group NV (0QVQ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:08PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.20 | 9.20 | 9.00 | 9.06 | 9.06 | 25,034 |
| 23 Apr 2024 | 9.23 | 9.23 | 9.13 | 9.23 | 9.23 | 15,721 |
| 22 Apr 2024 | 9.10 | 9.25 | 9.12 | 9.14 | 9.14 | 14,064 |
| 19 Apr 2024 | 8.80 | 9.11 | 8.88 | 9.05 | 9.05 | 11,941 |
| 18 Apr 2024 | 8.91 | 9.01 | 8.83 | 8.95 | 8.95 | 44,461 |
| 17 Apr 2024 | 9.01 | 9.16 | 8.97 | 9.06 | 9.06 | 34,790 |
| 16 Apr 2024 | 9.06 | 9.22 | 9.03 | 9.11 | 9.11 | 25,766 |
| 15 Apr 2024 | 8.94 | 9.32 | 9.00 | 9.02 | 9.02 | 388,433 |
| 12 Apr 2024 | 8.85 | 8.93 | 8.77 | 8.82 | 8.82 | 18,532 |
| 11 Apr 2024 | 8.40 | 8.88 | 8.39 | 8.81 | 8.81 | 42,857 |
| 10 Apr 2024 | 8.24 | 8.45 | 8.33 | 8.36 | 8.36 | 9,311 |
| 09 Apr 2024 | 8.34 | 8.45 | 8.33 | 8.44 | 8.44 | 9,771 |
| 08 Apr 2024 | 8.42 | 8.57 | 8.37 | 8.35 | 8.35 | 7,550 |
| 05 Apr 2024 | 8.20 | 8.45 | 8.39 | 8.45 | 8.45 | 16,702 |
| 04 Apr 2024 | 8.10 | 8.29 | 8.19 | 8.22 | 8.22 | 7,717 |
| 03 Apr 2024 | 7.86 | 8.15 | 8.03 | 8.14 | 8.14 | 9,233 |
| 02 Apr 2024 | 7.97 | 8.02 | 7.90 | 7.97 | 7.97 | 14,711 |
| 28 Mar 2024 | 7.70 | 7.87 | 7.66 | 7.83 | 7.83 | 8,925 |
| 27 Mar 2024 | 7.56 | 7.65 | 7.55 | 7.57 | 7.57 | 21,807 |
| 26 Mar 2024 | 7.41 | 7.56 | 7.45 | 7.52 | 7.52 | 20,744 |
| 25 Mar 2024 | 7.16 | 7.45 | 7.32 | 7.42 | 7.42 | 28,574 |
| 22 Mar 2024 | 7.22 | 7.26 | 7.21 | 7.24 | 7.24 | 2,086 |
| 21 Mar 2024 | 7.29 | 7.32 | 7.20 | 7.24 | 7.24 | 11,940 |
| 20 Mar 2024 | 7.29 | 7.34 | 7.30 | 7.32 | 7.32 | 62,722 |
| 19 Mar 2024 | 7.32 | 7.36 | 7.29 | 7.32 | 7.32 | 20,771 |
| 18 Mar 2024 | 7.27 | 7.36 | 7.32 | 7.36 | 7.36 | 11,538 |
| 15 Mar 2024 | 7.43 | 7.42 | 7.36 | 7.45 | 7.45 | 14,966 |
| 14 Mar 2024 | 7.31 | 7.44 | 7.40 | 7.43 | 7.43 | 3,866 |
| 13 Mar 2024 | 7.40 | 7.43 | 7.39 | 7.41 | 7.41 | 8,425 |
| 12 Mar 2024 | 7.43 | 7.42 | 7.36 | 7.34 | 7.34 | 6,255 |
| 11 Mar 2024 | 7.38 | 7.43 | 7.33 | 7.36 | 7.36 | 13,328 |
| 08 Mar 2024 | 7.37 | 7.51 | 7.40 | 7.49 | 7.49 | 25,162 |
| 07 Mar 2024 | 7.21 | 7.36 | 7.24 | 7.34 | 7.34 | 19,014 |
| 06 Mar 2024 | 7.17 | 7.28 | 7.20 | 7.19 | 7.19 | 10,295 |
| 05 Mar 2024 | 7.33 | 7.32 | 7.19 | 7.24 | 7.24 | 12,438 |
| 04 Mar 2024 | 7.39 | 7.39 | 7.32 | 7.43 | 7.43 | 6,503 |
| 01 Mar 2024 | 7.38 | 7.41 | 7.34 | 7.36 | 7.36 | 12,443 |
| 29 Feb 2024 | 7.45 | 7.46 | 7.40 | 7.41 | 7.41 | 18,098 |
| 28 Feb 2024 | 7.55 | 7.55 | 7.44 | 7.55 | 7.55 | 12,402 |
| 27 Feb 2024 | 7.72 | 7.66 | 7.59 | 7.61 | 7.61 | 10,306 |
| 26 Feb 2024 | 7.74 | 7.85 | 7.72 | 7.76 | 7.76 | 6,936 |
| 23 Feb 2024 | 7.69 | 7.91 | 7.80 | 7.93 | 7.93 | 10,795 |
| 22 Feb 2024 | 7.84 | 7.87 | 7.80 | 7.88 | 7.88 | 5,120 |
| 21 Feb 2024 | 7.85 | 7.89 | 7.80 | 7.86 | 7.86 | 4,925 |
| 20 Feb 2024 | 7.75 | 7.83 | 7.74 | 7.73 | 7.73 | 12,383 |
| 19 Feb 2024 | 7.75 | 7.76 | 7.70 | 7.74 | 7.74 | 15,746 |
| 16 Feb 2024 | 7.77 | 7.78 | 7.71 | 7.76 | 7.76 | 26,404 |
| 15 Feb 2024 | 7.70 | 7.77 | 7.67 | 7.70 | 7.70 | 5,327 |
| 14 Feb 2024 | 7.64 | 7.75 | 7.68 | 7.68 | 7.68 | 8,790 |
| 13 Feb 2024 | 7.85 | 7.78 | 7.62 | 7.69 | 7.69 | 10,606 |
| 12 Feb 2024 | 7.90 | 8.05 | 7.83 | 7.86 | 7.86 | 16,343 |
| 09 Feb 2024 | 7.66 | 7.92 | 7.47 | 7.80 | 7.80 | 18,184 |
| 08 Feb 2024 | 7.30 | 7.72 | 7.39 | 7.52 | 7.52 | 29,293 |
| 07 Feb 2024 | 7.26 | 7.24 | 7.05 | 7.13 | 7.13 | 17,217 |
| 06 Feb 2024 | 7.25 | 7.28 | 7.21 | 7.26 | 7.26 | 15,893 |
| 05 Feb 2024 | 7.23 | 7.30 | 7.22 | 7.28 | 7.28 | 5,185 |
| 02 Feb 2024 | 7.32 | 7.38 | 7.24 | 7.26 | 7.26 | 4,111 |
| 01 Feb 2024 | 7.35 | 7.34 | 7.30 | 7.30 | 7.30 | 13,260 |
| 31 Jan 2024 | 7.35 | 7.33 | 7.30 | 7.38 | 7.38 | 8,502 |
| 30 Jan 2024 | 7.31 | 7.32 | 7.28 | 7.31 | 7.31 | 7,705 |
| 29 Jan 2024 | 7.33 | 7.32 | 7.26 | 7.29 | 7.29 | 31,555 |
| 26 Jan 2024 | 7.27 | 7.33 | 7.28 | 7.30 | 7.30 | 2,548 |
| 25 Jan 2024 | 7.25 | 7.30 | 7.27 | 7.28 | 7.28 | 8,930 |
| 24 Jan 2024 | 7.10 | 7.30 | 7.15 | 7.27 | 7.27 | 425,342 |
| 23 Jan 2024 | 7.16 | 7.16 | 7.09 | 7.14 | 7.14 | 34,006 |
| 22 Jan 2024 | 7.10 | 7.14 | 7.05 | 7.13 | 7.13 | 5,259 |
| 19 Jan 2024 | 7.05 | 7.09 | 7.06 | 7.09 | 7.09 | 15,346 |
| 18 Jan 2024 | 7.17 | 7.22 | 7.05 | 7.06 | 7.06 | 14,252 |
| 17 Jan 2024 | 7.29 | 7.30 | 7.21 | 7.28 | 7.28 | 13,234 |
| 16 Jan 2024 | 7.44 | 7.43 | 7.32 | 7.28 | 7.28 | 8,676 |
| 15 Jan 2024 | 7.65 | 7.68 | 7.47 | 7.56 | 7.56 | 20,211 |
| 12 Jan 2024 | 7.26 | 7.41 | 7.35 | 7.38 | 7.38 | 22,558 |
| 11 Jan 2024 | 7.36 | 7.32 | 7.24 | 7.24 | 7.24 | 16,901 |
| 10 Jan 2024 | 7.37 | 7.40 | 7.34 | 7.32 | 7.32 | 7,629 |
| 09 Jan 2024 | 7.36 | 7.36 | 7.30 | 7.34 | 7.34 | 5,402 |
| 08 Jan 2024 | 7.39 | 7.36 | 7.24 | 7.36 | 7.36 | 8,846 |
| 05 Jan 2024 | 7.37 | 7.39 | 7.34 | 7.40 | 7.40 | 7,808 |
| 04 Jan 2024 | 7.50 | 7.38 | 7.22 | 7.39 | 7.39 | 23,446 |
| 03 Jan 2024 | 7.52 | 7.59 | 7.35 | 7.36 | 7.36 | 12,365 |
| 02 Jan 2024 | 7.60 | 7.67 | 7.60 | 7.62 | 7.62 | 15,115 |
| 29 Dec 2023 | 7.60 | 7.64 | 7.55 | 7.61 | 7.61 | 5,491 |
| 28 Dec 2023 | 7.65 | 7.69 | 7.59 | 7.58 | 7.58 | 16,022 |
| 27 Dec 2023 | 7.59 | 7.69 | 7.56 | 7.61 | 7.61 | 15,152 |
| 22 Dec 2023 | 7.55 | 7.59 | 7.54 | 7.54 | 7.54 | 12,050 |
| 21 Dec 2023 | 7.43 | 7.55 | 7.43 | 7.46 | 7.46 | 36,096 |
| 20 Dec 2023 | 7.43 | 7.51 | 7.41 | 7.45 | 7.45 | 16,347 |
| 19 Dec 2023 | 7.40 | 7.45 | 7.39 | 7.41 | 7.41 | 40,099 |
| 18 Dec 2023 | 7.32 | 7.45 | 7.32 | 7.43 | 7.43 | 49,463 |
| 15 Dec 2023 | 7.21 | 7.35 | 7.30 | 7.28 | 7.28 | 29,635 |
| 14 Dec 2023 | 7.10 | 7.31 | 7.26 | 7.32 | 7.32 | 11,951 |
| 13 Dec 2023 | 7.20 | 7.27 | 7.19 | 7.22 | 7.22 | 7,940 |
| 12 Dec 2023 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | 4,405 |
| 11 Dec 2023 | 7.33 | 7.26 | 7.21 | 7.28 | 7.28 | 7,322 |
| 08 Dec 2023 | 7.18 | 7.32 | 7.25 | 7.31 | 7.31 | 13,510 |
| 07 Dec 2023 | 7.12 | 7.24 | 7.16 | 7.17 | 7.17 | 18,503 |
| 06 Dec 2023 | 7.01 | 7.23 | 7.16 | 7.24 | 7.24 | 15,507 |
| 05 Dec 2023 | 7.05 | 7.12 | 7.07 | 7.05 | 7.05 | 18,297 |
| 04 Dec 2023 | 7.05 | 7.09 | 7.00 | 7.03 | 7.03 | 75,414 |
| 01 Dec 2023 | 7.04 | 7.07 | 7.00 | 7.03 | 7.03 | 28,583 |
| 30 Nov 2023 | 6.98 | 7.03 | 6.96 | 6.98 | 6.98 | 38,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.