Yahoo

Mail

UK markets open in 34 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,459.47
+252.34(+1.39%)
CRUDE OIL
79.10
+0.15(+0.19%)
GOLD FUTURES
2,313.20
+3.60(+0.16%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,342.79
+1,539.26(+3.36%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Altria Group, Inc. (0R31.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

43.87

+0.02

(+0.05%)

At close: 06:00AM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.91	43.91	43.91	43.87	43.87	100
02 May 2024	43.87	44.15	43.90	43.87	43.87	6,292
01 May 2024	43.85	44.05	43.93	43.85	43.85	6,700
30 Apr 2024	43.67	44.13	43.65	43.67	43.67	7,067
29 Apr 2024	43.41	43.83	43.37	43.41	43.41	5,317
26 Apr 2024	43.31	43.88	43.35	43.31	43.31	7,044
25 Apr 2024	42.96	43.59	42.80	42.96	42.96	10,742
24 Apr 2024	42.96	43.01	42.43	42.85	42.85	2,229
23 Apr 2024	42.60	43.01	42.56	42.60	42.60	9,703
22 Apr 2024	42.18	42.71	42.04	42.18	42.18	214,867
19 Apr 2024	41.24	42.23	41.27	41.24	41.24	5,848
18 Apr 2024	41.19	41.38	41.10	41.19	41.19	453,802
17 Apr 2024	40.85	41.20	40.76	40.85	40.85	3,189
16 Apr 2024	40.95	41.08	40.74	40.95	40.95	15,872
15 Apr 2024	41.21	41.47	40.87	41.21	41.21	17,808
12 Apr 2024	41.53	41.55	41.06	41.47	41.47	9,749
11 Apr 2024	41.73	41.82	41.31	41.73	41.73	6,270
10 Apr 2024	41.85	42.04	41.56	42.13	42.13	8,012
09 Apr 2024	42.05	42.31	41.94	42.05	42.05	8,565
08 Apr 2024	41.74	42.09	41.50	41.74	41.74	212,469
05 Apr 2024	41.64	41.75	41.39	41.64	41.64	6,985
04 Apr 2024	42.27	42.55	41.78	42.27	42.27	7,375
03 Apr 2024	42.92	43.07	42.14	42.92	42.92	8,543
02 Apr 2024	43.32	43.48	42.97	43.32	43.32	10,444
28 Mar 2024	43.60	43.94	43.63	43.63	43.63	5,264
27 Mar 2024	43.23	43.59	43.34	43.23	43.23	7,195
26 Mar 2024	43.17	43.38	43.10	43.17	43.17	7,783
25 Mar 2024	42.68	43.57	42.93	42.89	42.89	6,470
22 Mar 2024	43.96	44.00	42.89	43.96	43.96	44,037
22 Mar 2024	0.98 Dividend
21 Mar 2024	44.69	44.96	44.60	44.87	43.89	29,585
20 Mar 2024	44.78	44.81	44.53	44.78	43.80	11,291
19 Mar 2024	44.49	44.97	44.38	44.49	43.52	15,043
18 Mar 2024	43.86	44.70	43.77	43.86	42.90	819,741
15 Mar 2024	44.29	44.50	43.90	44.35	43.38	9,255
14 Mar 2024	43.38	44.33	43.25	43.13	42.18	19,671
13 Mar 2024	43.13	43.47	43.17	43.13	42.18	16,611
12 Mar 2024	42.53	43.26	42.78	43.15	42.20	8,559
11 Mar 2024	41.82	42.62	41.97	42.44	41.51	14,346
08 Mar 2024	41.46	42.04	41.46	41.46	40.55	13,057
07 Mar 2024	41.29	41.71	41.32	41.29	40.39	4,878
06 Mar 2024	39.90	41.84	39.94	41.42	40.52	741,993
05 Mar 2024	39.85	40.21	39.73	39.85	38.98	732,941
04 Mar 2024	40.90	40.43	39.27	39.40	38.54	53,982
01 Mar 2024	40.94	40.93	40.63	40.94	40.04	7,708
29 Feb 2024	41.07	41.14	40.81	41.07	40.17	12,533
28 Feb 2024	40.88	40.97	40.60	40.88	39.99	5,745
27 Feb 2024	40.74	40.85	40.58	40.74	39.86	6,295
26 Feb 2024	41.10	41.32	40.63	41.10	40.21	10,888
23 Feb 2024	40.92	41.21	40.72	40.92	40.03	5,998
22 Feb 2024	40.41	40.76	40.18	40.41	39.53	5,442
21 Feb 2024	40.31	40.50	40.26	40.31	39.42	3,945
20 Feb 2024	40.27	40.62	40.10	40.27	39.39	19,061
19 Feb 2024	40.31	40.31	40.31	40.31	39.42	-
16 Feb 2024	40.31	40.25	39.97	40.31	39.42	8,007
15 Feb 2024	40.31	40.54	40.13	40.31	39.42	4,787
14 Feb 2024	40.20	40.35	40.06	40.20	39.32	7,629
13 Feb 2024	40.53	40.47	39.96	40.53	39.65	11,432
12 Feb 2024	40.10	40.62	40.07	40.10	39.23	11,021
09 Feb 2024	40.10	40.13	39.87	40.10	39.23	5,747
08 Feb 2024	40.31	40.34	39.93	40.31	39.42	11,106
07 Feb 2024	40.64	40.71	40.13	40.64	39.75	19,257
06 Feb 2024	40.66	40.71	40.32	40.66	39.77	7,435
05 Feb 2024	41.38	41.27	40.76	41.38	40.47	11,560
02 Feb 2024	41.71	41.72	40.94	40.94	40.05	17,787
01 Feb 2024	40.21	41.47	40.37	40.94	40.04	38,274
31 Jan 2024	40.54	40.61	40.32	40.54	39.66	6,618
30 Jan 2024	40.47	40.56	40.25	40.40	39.52	614,628
29 Jan 2024	40.28	40.56	40.22	40.28	39.40	5,609
26 Jan 2024	40.23	40.49	40.15	40.44	39.56	7,861
25 Jan 2024	40.00	40.26	39.92	40.00	39.13	12,204
24 Jan 2024	40.54	40.59	40.12	40.54	39.66	680,328
23 Jan 2024	40.33	40.49	40.12	40.33	39.45	829,330
22 Jan 2024	40.49	40.68	40.18	40.49	39.61	104,170
19 Jan 2024	40.51	40.50	40.17	40.51	39.62	20,446
18 Jan 2024	40.76	40.57	40.09	40.76	39.87	14,840
17 Jan 2024	40.92	41.17	40.72	40.92	40.02	6,043
16 Jan 2024	41.28	41.49	40.87	41.28	40.38	224,307
15 Jan 2024	41.61	41.61	41.61	41.61	40.70	-
12 Jan 2024	41.61	41.96	41.33	41.61	40.70	5,195
11 Jan 2024	41.20	41.35	40.92	41.20	40.30	6,826
10 Jan 2024	41.81	42.07	40.94	41.81	40.90	35,755
09 Jan 2024	41.90	41.81	41.56	41.90	40.99	6,709
08 Jan 2024	41.48	42.00	41.45	41.48	40.57	12,388
05 Jan 2024	41.54	41.64	41.34	41.54	40.64	37,334
04 Jan 2024	41.46	42.00	41.40	41.46	40.55	104,047
03 Jan 2024	41.53	41.75	41.33	41.53	40.62	73,210
02 Jan 2024	40.38	41.64	40.34	41.13	40.23	20,470
29 Dec 2023	40.23	40.38	40.09	40.23	39.35	7,540
28 Dec 2023	40.17	40.29	40.07	40.17	39.29	9,096
27 Dec 2023	40.29	40.35	40.14	40.29	39.41	12,490
22 Dec 2023	40.35	40.65	40.38	40.35	39.47	10,037
21 Dec 2023	40.65	40.58	40.04	40.65	39.76	513,181
20 Dec 2023	41.65	41.50	40.81	40.88	39.99	20,892
20 Dec 2023	0.98 Dividend
19 Dec 2023	42.25	42.85	42.15	42.25	40.37	12,051
18 Dec 2023	42.20	42.37	41.99	42.20	40.32	17,269
15 Dec 2023	42.20	42.15	41.76	42.20	40.32	6,709
14 Dec 2023	42.04	42.85	42.07	42.80	40.89	9,032
13 Dec 2023	41.44	41.47	41.11	41.44	39.59	10,240
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,459.47+252.34(+1.39%)

CRUDE OIL79.10+0.15(+0.19%)

GOLD FUTURES2,313.20+3.60(+0.16%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,342.79+1,539.26(+3.36%)

Best UK mortgage deals of the week

Altria Group, Inc. (0R31.IL)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,459.47
+252.34(+1.39%)

CRUDE OIL
79.10
+0.15(+0.19%)

GOLD FUTURES
2,313.20
+3.60(+0.16%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,342.79
+1,539.26(+3.36%)